1773 YTL の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 616 | 616 | 601 | 601 | 4,000 | 601 |
| 1996-12-26 | 612 | 612 | 601 | 601 | 13,000 | 601 |
| 1996-12-25 | 590 | 620 | 590 | 620 | 36,000 | 620 |
| 1996-12-24 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1996-12-20 | 590 | 595 | 590 | 595 | 4,000 | 595 |
| 1996-12-19 | 590 | 590 | 586 | 590 | 6,000 | 590 |
| 1996-12-17 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1996-12-13 | 591 | 591 | 590 | 590 | 14,000 | 590 |
| 1996-12-12 | 610 | 610 | 610 | 610 | 10,000 | 610 |
| 1996-12-11 | 590 | 610 | 590 | 610 | 3,000 | 610 |
| 1996-12-09 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 1996-12-06 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 1996-12-05 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 1996-12-04 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1996-12-03 | 608 | 608 | 601 | 601 | 3,000 | 601 |
| 1996-12-02 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1996-11-29 | 602 | 602 | 600 | 600 | 10,000 | 600 |
| 1996-11-28 | 600 | 610 | 600 | 600 | 3,000 | 600 |
| 1996-11-27 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 1996-11-26 | 585 | 590 | 585 | 586 | 54,000 | 586 |
| 1996-11-25 | 579 | 580 | 579 | 580 | 6,000 | 580 |
| 1996-11-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1996-11-21 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1996-11-20 | 575 | 575 | 575 | 575 | 8,000 | 575 |
| 1996-11-19 | 580 | 580 | 575 | 575 | 5,000 | 575 |
| 1996-11-18 | 585 | 585 | 580 | 580 | 2,000 | 580 |
| 1996-11-15 | 598 | 599 | 580 | 580 | 32,000 | 580 |
| 1996-11-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-11-13 | 596 | 596 | 590 | 590 | 11,000 | 590 |
| 1996-11-12 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 1996-11-11 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 1996-11-08 | 600 | 600 | 591 | 591 | 6,000 | 591 |
| 1996-11-07 | 591 | 601 | 591 | 601 | 4,000 | 601 |
| 1996-11-06 | 572 | 581 | 572 | 581 | 4,000 | 581 |
| 1996-11-05 | 582 | 582 | 582 | 582 | 4,000 | 582 |
| 1996-11-01 | 615 | 620 | 609 | 609 | 15,000 | 609 |
| 1996-10-31 | 635 | 635 | 620 | 620 | 8,000 | 620 |
| 1996-10-30 | 645 | 645 | 634 | 634 | 9,000 | 634 |
| 1996-10-29 | 640 | 647 | 640 | 645 | 54,000 | 645 |
| 1996-10-28 | 640 | 640 | 635 | 635 | 16,000 | 635 |
| 1996-10-25 | 633 | 633 | 632 | 633 | 9,000 | 633 |
| 1996-10-24 | 630 | 634 | 630 | 633 | 25,000 | 633 |
| 1996-10-23 | 619 | 630 | 615 | 630 | 22,000 | 630 |
| 1996-10-22 | 614 | 620 | 614 | 620 | 7,000 | 620 |
| 1996-10-21 | 613 | 614 | 613 | 614 | 6,000 | 614 |
| 1996-10-18 | 606 | 607 | 606 | 607 | 10,000 | 607 |
| 1996-10-17 | 615 | 615 | 606 | 606 | 13,000 | 606 |
| 1996-10-16 | 625 | 625 | 615 | 615 | 31,000 | 615 |
| 1996-10-15 | 627 | 628 | 625 | 625 | 15,000 | 625 |
| 1996-10-14 | 649 | 649 | 615 | 625 | 212,000 | 625 |
| 1996-10-11 | 651 | 652 | 640 | 640 | 32,000 | 640 |
| 1996-10-09 | 662 | 663 | 660 | 660 | 162,000 | 660 |
| 1996-10-08 | 665 | 675 | 661 | 664 | 187,000 | 664 |
| 1996-10-07 | 665 | 680 | 665 | 665 | 61,000 | 665 |
| 1996-10-04 | 651 | 660 | 651 | 655 | 97,000 | 655 |
| 1996-10-03 | 616 | 650 | 616 | 650 | 156,000 | 650 |
| 1996-10-02 | 617 | 617 | 617 | 617 | 23,000 | 617 |
| 1996-10-01 | 617 | 617 | 615 | 616 | 279,000 | 616 |
| 1996-09-30 | 615 | 615 | 615 | 615 | 36,000 | 615 |
| 1996-09-27 | 623 | 624 | 602 | 608 | 150,000 | 608 |
| 1996-09-26 | 618 | 618 | 617 | 618 | 530,000 | 618 |
| 1996-09-25 | 610 | 610 | 608 | 608 | 377,000 | 608 |
| 1996-09-24 | 581 | 611 | 581 | 610 | 327,000 | 610 |
| 1996-09-20 | 573 | 580 | 571 | 571 | 209,000 | 571 |
| 1996-09-19 | 557 | 571 | 557 | 571 | 430,000 | 571 |
| 1996-09-18 | 532 | 556 | 532 | 555 | 138,000 | 555 |
| 1996-09-17 | 520 | 530 | 520 | 530 | 46,000 | 530 |
| 1996-09-13 | 516 | 520 | 516 | 520 | 9,000 | 520 |
| 1996-09-12 | 517 | 517 | 516 | 516 | 3,000 | 516 |
| 1996-09-11 | 517 | 520 | 517 | 517 | 15,000 | 517 |
| 1996-09-10 | 516 | 516 | 516 | 516 | 7,000 | 516 |
| 1996-09-09 | 515 | 516 | 515 | 516 | 7,000 | 516 |
| 1996-09-06 | 518 | 520 | 513 | 513 | 38,000 | 513 |
| 1996-09-05 | 513 | 515 | 513 | 515 | 23,000 | 515 |
| 1996-09-04 | 511 | 511 | 511 | 511 | 12,000 | 511 |
| 1996-09-03 | 510 | 515 | 510 | 511 | 13,000 | 511 |
| 1996-09-02 | 515 | 515 | 515 | 515 | 10,000 | 515 |
| 1996-08-30 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1996-08-29 | 515 | 520 | 515 | 515 | 20,000 | 515 |
| 1996-08-28 | 522 | 525 | 522 | 525 | 22,000 | 525 |
| 1996-08-27 | 521 | 521 | 520 | 520 | 7,000 | 520 |
| 1996-08-26 | 522 | 522 | 520 | 520 | 6,000 | 520 |
| 1996-08-23 | 510 | 522 | 510 | 522 | 67,000 | 522 |
| 1996-08-22 | 505 | 515 | 505 | 515 | 18,000 | 515 |
| 1996-08-21 | 505 | 509 | 505 | 509 | 18,000 | 509 |
| 1996-08-20 | 501 | 510 | 501 | 510 | 2,000 | 510 |
| 1996-08-19 | 505 | 510 | 505 | 510 | 5,000 | 510 |
| 1996-08-16 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 1996-08-15 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1996-08-14 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1996-08-13 | 501 | 501 | 500 | 500 | 26,000 | 500 |
| 1996-08-12 | 515 | 515 | 500 | 500 | 10,000 | 500 |
| 1996-08-09 | 515 | 515 | 513 | 513 | 53,000 | 513 |
| 1996-08-08 | 510 | 511 | 510 | 511 | 71,000 | 511 |
| 1996-08-07 | 500 | 502 | 495 | 495 | 19,000 | 495 |
| 1996-08-06 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1996-08-05 | 509 | 509 | 499 | 499 | 16,000 | 499 |
| 1996-08-02 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1996-08-01 | 500 | 501 | 500 | 501 | 23,000 | 501 |
| 1996-07-31 | 510 | 510 | 503 | 504 | 14,000 | 504 |
| 1996-07-30 | 510 | 510 | 501 | 501 | 11,000 | 501 |
| 1996-07-29 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 1996-07-26 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1996-07-25 | 507 | 510 | 507 | 507 | 5,000 | 507 |
| 1996-07-24 | 511 | 511 | 504 | 504 | 8,000 | 504 |
| 1996-07-23 | 515 | 525 | 515 | 525 | 6,000 | 525 |
| 1996-07-22 | 528 | 528 | 525 | 525 | 3,000 | 525 |
| 1996-07-19 | 530 | 530 | 525 | 528 | 5,000 | 528 |
| 1996-07-18 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1996-07-17 | 532 | 532 | 531 | 531 | 23,000 | 531 |
| 1996-07-16 | 540 | 540 | 532 | 532 | 11,000 | 532 |
| 1996-07-15 | 545 | 545 | 541 | 541 | 8,000 | 541 |
| 1996-07-12 | 545 | 545 | 541 | 541 | 23,000 | 541 |
| 1996-07-11 | 547 | 548 | 547 | 548 | 17,000 | 548 |
| 1996-07-10 | 544 | 548 | 544 | 546 | 19,000 | 546 |
| 1996-07-09 | 549 | 549 | 540 | 541 | 17,000 | 541 |
| 1996-07-08 | 544 | 544 | 538 | 539 | 23,000 | 539 |
| 1996-07-05 | 536 | 550 | 536 | 548 | 75,000 | 548 |
| 1996-07-04 | 539 | 549 | 536 | 536 | 4,000 | 536 |
| 1996-07-03 | 545 | 545 | 534 | 534 | 16,000 | 534 |
| 1996-07-02 | 551 | 551 | 545 | 545 | 10,000 | 545 |
| 1996-07-01 | 555 | 560 | 549 | 549 | 10,000 | 549 |
| 1996-06-28 | 550 | 553 | 549 | 550 | 99,000 | 550 |
| 1996-06-27 | 553 | 553 | 545 | 545 | 18,000 | 545 |
| 1996-06-26 | 555 | 556 | 551 | 553 | 171,000 | 553 |
| 1996-06-25 | 551 | 561 | 551 | 555 | 389,000 | 555 |
| 1996-06-24 | 530 | 551 | 530 | 551 | 317,000 | 551 |
| 1996-06-21 | 536 | 540 | 526 | 529 | 34,000 | 529 |
| 1996-06-20 | 542 | 542 | 537 | 537 | 48,000 | 537 |
| 1996-06-19 | 537 | 544 | 524 | 544 | 135,000 | 544 |
| 1996-06-18 | 525 | 541 | 522 | 541 | 281,000 | 541 |
| 1996-06-17 | 524 | 525 | 521 | 522 | 34,000 | 522 |
| 1996-06-14 | 515 | 524 | 515 | 524 | 116,000 | 524 |
| 1996-06-13 | 511 | 515 | 510 | 515 | 56,000 | 515 |
| 1996-06-12 | 511 | 511 | 511 | 511 | 20,000 | 511 |
| 1996-06-11 | 510 | 510 | 508 | 510 | 34,000 | 510 |
| 1996-06-10 | 518 | 519 | 508 | 508 | 9,000 | 508 |
| 1996-06-07 | 518 | 520 | 513 | 513 | 52,000 | 513 |
| 1996-06-06 | 516 | 518 | 516 | 518 | 37,000 | 518 |
| 1996-06-05 | 512 | 516 | 512 | 516 | 40,000 | 516 |
| 1996-06-04 | 515 | 515 | 512 | 512 | 42,000 | 512 |
| 1996-06-03 | 516 | 516 | 510 | 513 | 19,000 | 513 |
| 1996-05-31 | 508 | 508 | 507 | 508 | 22,000 | 508 |
| 1996-05-30 | 512 | 512 | 501 | 507 | 53,000 | 507 |
| 1996-05-29 | 507 | 512 | 507 | 510 | 12,000 | 510 |
| 1996-05-28 | 512 | 512 | 506 | 506 | 10,000 | 506 |
| 1996-05-27 | 515 | 518 | 511 | 512 | 53,000 | 512 |
| 1996-05-24 | 515 | 518 | 515 | 515 | 18,000 | 515 |
| 1996-05-23 | 517 | 518 | 515 | 515 | 135,000 | 515 |
| 1996-05-22 | 519 | 519 | 515 | 515 | 79,000 | 515 |
| 1996-05-21 | 520 | 521 | 518 | 518 | 47,000 | 518 |
| 1996-05-20 | 519 | 520 | 519 | 519 | 25,000 | 519 |
| 1996-05-17 | 518 | 520 | 516 | 519 | 110,000 | 519 |
| 1996-05-16 | 520 | 520 | 515 | 515 | 135,000 | 515 |
| 1996-05-15 | 515 | 516 | 515 | 515 | 64,000 | 515 |
| 1996-05-14 | 512 | 519 | 512 | 512 | 43,000 | 512 |
| 1996-05-13 | 512 | 516 | 512 | 514 | 23,000 | 514 |
| 1996-05-10 | 510 | 517 | 510 | 517 | 24,000 | 517 |
| 1996-05-09 | 511 | 511 | 510 | 510 | 24,000 | 510 |
| 1996-05-08 | 515 | 515 | 511 | 511 | 46,000 | 511 |
| 1996-05-07 | 516 | 516 | 515 | 515 | 40,000 | 515 |
| 1996-05-02 | 522 | 522 | 517 | 519 | 15,000 | 519 |
| 1996-05-01 | 525 | 525 | 520 | 521 | 12,000 | 521 |
| 1996-04-30 | 520 | 529 | 515 | 525 | 119,000 | 525 |
| 1996-04-26 | 527 | 530 | 525 | 528 | 35,000 | 528 |
| 1996-04-25 | 534 | 534 | 531 | 531 | 94,000 | 531 |
| 1996-04-24 | 532 | 535 | 532 | 534 | 118,000 | 534 |
| 1996-04-23 | 530 | 533 | 528 | 532 | 172,000 | 532 |
| 1996-04-22 | 531 | 535 | 531 | 532 | 110,000 | 532 |
| 1996-04-19 | 534 | 534 | 531 | 531 | 115,000 | 531 |
| 1996-04-18 | 532 | 535 | 528 | 534 | 153,000 | 534 |
| 1996-04-17 | 535 | 535 | 532 | 533 | 122,000 | 533 |
| 1996-04-16 | 526 | 536 | 525 | 534 | 502,000 | 534 |
| 1996-04-15 | 524 | 530 | 523 | 526 | 265,000 | 526 |
| 1996-04-12 | 521 | 524 | 520 | 521 | 172,000 | 521 |
| 1996-04-11 | 520 | 521 | 518 | 520 | 77,000 | 520 |
| 1996-04-10 | 519 | 528 | 518 | 522 | 113,000 | 522 |
| 1996-04-09 | 519 | 524 | 517 | 519 | 99,000 | 519 |
| 1996-04-08 | 520 | 521 | 516 | 518 | 65,000 | 518 |
| 1996-04-05 | 516 | 529 | 516 | 520 | 252,000 | 520 |
| 1996-04-04 | 525 | 525 | 515 | 516 | 124,000 | 516 |
| 1996-04-03 | 525 | 535 | 520 | 525 | 662,000 | 525 |
| 1996-04-02 | 510 | 518 | 510 | 515 | 325,000 | 515 |
| 1996-04-01 | 501 | 505 | 500 | 502 | 188,000 | 502 |
| 1996-03-29 | 500 | 509 | 500 | 501 | 81,000 | 501 |
| 1996-03-28 | 505 | 505 | 500 | 502 | 222,000 | 502 |
| 1996-03-27 | 500 | 508 | 500 | 507 | 136,000 | 507 |
| 1996-03-26 | 500 | 500 | 490 | 499 | 101,000 | 499 |
| 1996-03-25 | 505 | 510 | 500 | 500 | 110,000 | 500 |
| 1996-03-22 | 494 | 508 | 494 | 505 | 317,000 | 505 |
| 1996-03-21 | 485 | 500 | 481 | 489 | 114,000 | 489 |
| 1996-03-19 | 471 | 480 | 465 | 480 | 99,000 | 480 |
| 1996-03-18 | 475 | 478 | 470 | 470 | 91,000 | 470 |
| 1996-03-15 | 465 | 472 | 465 | 470 | 87,000 | 470 |
| 1996-03-14 | 468 | 470 | 465 | 466 | 52,000 | 466 |
| 1996-03-13 | 475 | 480 | 470 | 470 | 76,000 | 470 |
| 1996-03-12 | 485 | 485 | 475 | 480 | 121,000 | 480 |
| 1996-03-11 | 486 | 489 | 477 | 485 | 121,000 | 485 |
| 1996-03-08 | 499 | 499 | 490 | 491 | 107,000 | 491 |
| 1996-03-07 | 496 | 500 | 496 | 496 | 156,000 | 496 |
| 1996-03-06 | 486 | 502 | 485 | 500 | 159,000 | 500 |
| 1996-03-05 | 499 | 499 | 490 | 490 | 174,000 | 490 |
| 1996-03-04 | 510 | 510 | 496 | 497 | 312,000 | 497 |
| 1996-03-01 | 510 | 515 | 500 | 509 | 768,000 | 509 |
| 1996-02-29 | 500 | 526 | 500 | 513 | 4,544,000 | 513 |
分割・併合履歴 ： なし
