1773 YTL の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 1997-12-26 | 172 | 172 | 172 | 172 | 5,000 | 172 |
| 1997-12-25 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 1997-12-24 | 165 | 171 | 165 | 171 | 10,000 | 171 |
| 1997-12-22 | 150 | 150 | 145 | 145 | 6,000 | 145 |
| 1997-12-19 | 171 | 171 | 171 | 171 | 8,000 | 171 |
| 1997-12-17 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 1997-12-15 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 1997-12-12 | 168 | 168 | 150 | 150 | 7,000 | 150 |
| 1997-12-11 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1997-12-10 | 185 | 190 | 185 | 190 | 2,000 | 190 |
| 1997-12-09 | 170 | 185 | 170 | 185 | 9,000 | 185 |
| 1997-12-05 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 1997-12-04 | 160 | 160 | 160 | 160 | 30,000 | 160 |
| 1997-12-03 | 154 | 155 | 150 | 155 | 8,000 | 155 |
| 1997-12-01 | 155 | 155 | 140 | 140 | 57,000 | 140 |
| 1997-11-28 | 135 | 135 | 135 | 135 | 21,000 | 135 |
| 1997-11-27 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 1997-11-26 | 128 | 130 | 128 | 130 | 14,000 | 130 |
| 1997-11-25 | 135 | 135 | 128 | 128 | 10,000 | 128 |
| 1997-11-21 | 140 | 145 | 130 | 135 | 37,000 | 135 |
| 1997-11-20 | 160 | 160 | 145 | 145 | 20,000 | 145 |
| 1997-11-19 | 170 | 170 | 150 | 150 | 20,000 | 150 |
| 1997-11-14 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1997-11-12 | 170 | 173 | 170 | 170 | 5,000 | 170 |
| 1997-11-11 | 170 | 170 | 170 | 170 | 10,000 | 170 |
| 1997-11-10 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1997-11-07 | 176 | 176 | 171 | 171 | 8,000 | 171 |
| 1997-11-06 | 171 | 174 | 171 | 171 | 10,000 | 171 |
| 1997-11-05 | 174 | 174 | 170 | 171 | 25,000 | 171 |
| 1997-10-31 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 1997-10-30 | 150 | 150 | 140 | 140 | 30,000 | 140 |
| 1997-10-29 | 160 | 160 | 150 | 150 | 108,000 | 150 |
| 1997-10-28 | 170 | 170 | 150 | 150 | 16,000 | 150 |
| 1997-10-24 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1997-10-23 | 184 | 184 | 170 | 170 | 42,000 | 170 |
| 1997-10-22 | 180 | 185 | 180 | 185 | 33,000 | 185 |
| 1997-10-21 | 190 | 190 | 175 | 175 | 12,000 | 175 |
| 1997-10-17 | 200 | 200 | 190 | 190 | 8,000 | 190 |
| 1997-10-16 | 210 | 210 | 200 | 200 | 17,000 | 200 |
| 1997-10-15 | 200 | 210 | 200 | 210 | 9,000 | 210 |
| 1997-10-14 | 200 | 200 | 200 | 200 | 12,000 | 200 |
| 1997-10-13 | 190 | 195 | 180 | 190 | 30,000 | 190 |
| 1997-10-09 | 180 | 185 | 180 | 185 | 5,000 | 185 |
| 1997-10-07 | 185 | 185 | 180 | 180 | 14,000 | 180 |
| 1997-10-06 | 185 | 186 | 180 | 180 | 27,000 | 180 |
| 1997-10-03 | 180 | 185 | 180 | 185 | 5,000 | 185 |
| 1997-10-02 | 186 | 186 | 180 | 180 | 23,000 | 180 |
| 1997-10-01 | 199 | 199 | 181 | 181 | 14,000 | 181 |
| 1997-09-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1997-09-29 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1997-09-26 | 210 | 210 | 200 | 200 | 16,000 | 200 |
| 1997-09-25 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 1997-09-24 | 200 | 205 | 200 | 200 | 6,000 | 200 |
| 1997-09-22 | 220 | 225 | 200 | 200 | 14,000 | 200 |
| 1997-09-19 | 225 | 225 | 220 | 220 | 10,000 | 220 |
| 1997-09-18 | 230 | 235 | 230 | 235 | 7,000 | 235 |
| 1997-09-17 | 237 | 237 | 220 | 220 | 12,000 | 220 |
| 1997-09-16 | 244 | 244 | 227 | 227 | 38,000 | 227 |
| 1997-09-12 | 231 | 245 | 225 | 239 | 44,000 | 239 |
| 1997-09-11 | 229 | 234 | 225 | 230 | 34,000 | 230 |
| 1997-09-10 | 302 | 333 | 302 | 320 | 23,000 | 320 |
| 1997-09-09 | 283 | 308 | 283 | 300 | 36,000 | 300 |
| 1997-09-08 | 249 | 268 | 245 | 268 | 23,000 | 268 |
| 1997-09-05 | 215 | 249 | 215 | 239 | 35,000 | 239 |
| 1997-09-04 | 239 | 239 | 215 | 215 | 58,000 | 215 |
| 1997-09-03 | 240 | 242 | 230 | 235 | 45,000 | 235 |
| 1997-09-02 | 239 | 240 | 232 | 232 | 37,000 | 232 |
| 1997-09-01 | 246 | 246 | 240 | 240 | 7,000 | 240 |
| 1997-08-29 | 266 | 267 | 250 | 251 | 55,000 | 251 |
| 1997-08-28 | 305 | 305 | 256 | 261 | 28,000 | 261 |
| 1997-08-27 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 1997-08-26 | 305 | 305 | 305 | 305 | 11,000 | 305 |
| 1997-08-25 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1997-08-22 | 305 | 305 | 300 | 300 | 15,000 | 300 |
| 1997-08-21 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1997-08-20 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1997-08-19 | 320 | 320 | 300 | 300 | 18,000 | 300 |
| 1997-08-18 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1997-08-15 | 326 | 326 | 326 | 326 | 4,000 | 326 |
| 1997-08-14 | 335 | 335 | 316 | 316 | 8,000 | 316 |
| 1997-08-13 | 330 | 335 | 320 | 325 | 31,000 | 325 |
| 1997-08-12 | 325 | 325 | 321 | 325 | 11,000 | 325 |
| 1997-08-11 | 346 | 347 | 320 | 320 | 10,000 | 320 |
| 1997-08-07 | 335 | 335 | 330 | 330 | 10,000 | 330 |
| 1997-08-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1997-08-05 | 365 | 365 | 330 | 330 | 11,000 | 330 |
| 1997-08-04 | 405 | 405 | 380 | 380 | 7,000 | 380 |
| 1997-08-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-07-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1997-07-29 | 391 | 391 | 385 | 385 | 7,000 | 385 |
| 1997-07-28 | 400 | 400 | 380 | 380 | 5,000 | 380 |
| 1997-07-23 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1997-07-22 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1997-07-18 | 356 | 356 | 356 | 356 | 22,000 | 356 |
| 1997-07-16 | 318 | 331 | 318 | 331 | 4,000 | 331 |
| 1997-07-15 | 324 | 324 | 306 | 320 | 10,000 | 320 |
| 1997-07-14 | 340 | 341 | 323 | 323 | 20,000 | 323 |
| 1997-07-11 | 350 | 350 | 341 | 341 | 16,000 | 341 |
| 1997-07-10 | 360 | 360 | 350 | 350 | 17,000 | 350 |
| 1997-07-09 | 385 | 385 | 360 | 360 | 24,000 | 360 |
| 1997-07-08 | 389 | 389 | 380 | 380 | 7,000 | 380 |
| 1997-07-07 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1997-07-04 | 390 | 390 | 385 | 389 | 13,000 | 389 |
| 1997-07-03 | 390 | 390 | 389 | 389 | 3,000 | 389 |
| 1997-07-02 | 391 | 394 | 389 | 389 | 8,000 | 389 |
| 1997-07-01 | 400 | 400 | 390 | 391 | 33,000 | 391 |
| 1997-06-30 | 420 | 420 | 400 | 400 | 13,000 | 400 |
| 1997-06-27 | 415 | 415 | 410 | 410 | 4,000 | 410 |
| 1997-06-26 | 400 | 410 | 400 | 410 | 5,000 | 410 |
| 1997-06-25 | 400 | 400 | 394 | 394 | 30,000 | 394 |
| 1997-06-24 | 419 | 420 | 395 | 400 | 54,000 | 400 |
| 1997-06-20 | 388 | 395 | 388 | 395 | 8,000 | 395 |
| 1997-06-19 | 410 | 410 | 398 | 398 | 26,000 | 398 |
| 1997-06-18 | 435 | 435 | 400 | 400 | 19,000 | 400 |
| 1997-06-16 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 1997-06-13 | 445 | 445 | 435 | 445 | 19,000 | 445 |
| 1997-06-12 | 450 | 450 | 445 | 445 | 7,000 | 445 |
| 1997-06-11 | 450 | 450 | 445 | 445 | 9,000 | 445 |
| 1997-06-10 | 445 | 445 | 440 | 440 | 6,000 | 440 |
| 1997-06-09 | 460 | 460 | 445 | 445 | 6,000 | 445 |
| 1997-06-06 | 450 | 451 | 450 | 450 | 20,000 | 450 |
| 1997-06-05 | 461 | 461 | 450 | 450 | 18,000 | 450 |
| 1997-06-04 | 460 | 465 | 460 | 460 | 26,000 | 460 |
| 1997-06-03 | 467 | 467 | 460 | 460 | 11,000 | 460 |
| 1997-06-02 | 460 | 465 | 460 | 465 | 8,000 | 465 |
| 1997-05-29 | 465 | 465 | 460 | 460 | 4,000 | 460 |
| 1997-05-28 | 480 | 480 | 460 | 460 | 34,000 | 460 |
| 1997-05-27 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1997-05-26 | 481 | 481 | 461 | 463 | 16,000 | 463 |
| 1997-05-23 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1997-05-22 | 500 | 500 | 480 | 480 | 13,000 | 480 |
| 1997-05-21 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 1997-05-20 | 490 | 495 | 480 | 490 | 27,000 | 490 |
| 1997-05-19 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1997-05-16 | 500 | 500 | 499 | 500 | 12,000 | 500 |
| 1997-05-15 | 530 | 530 | 520 | 530 | 8,000 | 530 |
| 1997-05-14 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1997-05-13 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1997-05-12 | 550 | 550 | 550 | 550 | 15,000 | 550 |
| 1997-05-09 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1997-05-07 | 551 | 551 | 551 | 551 | 4,000 | 551 |
| 1997-05-01 | 555 | 555 | 550 | 550 | 2,000 | 550 |
| 1997-04-30 | 550 | 555 | 550 | 555 | 20,000 | 555 |
| 1997-04-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-04-25 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1997-04-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-04-23 | 552 | 552 | 552 | 552 | 4,000 | 552 |
| 1997-04-22 | 564 | 564 | 550 | 550 | 13,000 | 550 |
| 1997-04-21 | 542 | 562 | 542 | 562 | 4,000 | 562 |
| 1997-04-18 | 530 | 532 | 530 | 532 | 3,000 | 532 |
| 1997-04-17 | 535 | 535 | 520 | 530 | 16,000 | 530 |
| 1997-04-16 | 561 | 561 | 532 | 542 | 16,000 | 542 |
| 1997-04-15 | 590 | 590 | 560 | 560 | 24,000 | 560 |
| 1997-04-11 | 602 | 602 | 600 | 600 | 7,000 | 600 |
| 1997-04-10 | 612 | 612 | 609 | 609 | 14,000 | 609 |
| 1997-04-09 | 611 | 620 | 611 | 612 | 3,000 | 612 |
| 1997-04-08 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1997-04-07 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1997-04-04 | 621 | 621 | 621 | 621 | 6,000 | 621 |
| 1997-04-03 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1997-04-01 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1997-03-31 | 653 | 653 | 640 | 653 | 4,000 | 653 |
| 1997-03-28 | 653 | 653 | 653 | 653 | 6,000 | 653 |
| 1997-03-26 | 635 | 635 | 625 | 626 | 5,000 | 626 |
| 1997-03-25 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 1997-03-24 | 650 | 650 | 635 | 635 | 5,000 | 635 |
| 1997-03-21 | 650 | 660 | 650 | 650 | 5,000 | 650 |
| 1997-03-19 | 661 | 661 | 660 | 660 | 2,000 | 660 |
| 1997-03-18 | 661 | 661 | 661 | 661 | 11,000 | 661 |
| 1997-03-17 | 661 | 661 | 661 | 661 | 3,000 | 661 |
| 1997-03-14 | 665 | 665 | 662 | 662 | 2,000 | 662 |
| 1997-03-13 | 671 | 671 | 671 | 671 | 4,000 | 671 |
| 1997-03-11 | 662 | 665 | 662 | 665 | 4,000 | 665 |
| 1997-03-10 | 668 | 668 | 661 | 661 | 7,000 | 661 |
| 1997-03-07 | 670 | 679 | 668 | 668 | 3,000 | 668 |
| 1997-03-06 | 675 | 675 | 670 | 670 | 3,000 | 670 |
| 1997-03-05 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1997-03-04 | 670 | 680 | 670 | 680 | 23,000 | 680 |
| 1997-03-03 | 668 | 670 | 668 | 670 | 3,000 | 670 |
| 1997-02-28 | 689 | 690 | 677 | 678 | 31,000 | 678 |
| 1997-02-27 | 667 | 676 | 667 | 676 | 5,000 | 676 |
| 1997-02-26 | 656 | 672 | 656 | 672 | 8,000 | 672 |
| 1997-02-25 | 665 | 666 | 665 | 666 | 9,000 | 666 |
| 1997-02-24 | 680 | 680 | 662 | 662 | 12,000 | 662 |
| 1997-02-21 | 680 | 690 | 670 | 670 | 7,000 | 670 |
| 1997-02-20 | 682 | 690 | 680 | 690 | 14,000 | 690 |
| 1997-02-19 | 699 | 700 | 692 | 692 | 11,000 | 692 |
| 1997-02-18 | 697 | 700 | 692 | 692 | 25,000 | 692 |
| 1997-02-17 | 673 | 700 | 673 | 699 | 25,000 | 699 |
| 1997-02-14 | 685 | 688 | 680 | 680 | 27,000 | 680 |
| 1997-02-13 | 680 | 685 | 680 | 685 | 20,000 | 685 |
| 1997-02-12 | 679 | 680 | 676 | 676 | 7,000 | 676 |
| 1997-02-10 | 679 | 679 | 673 | 673 | 13,000 | 673 |
| 1997-02-07 | 680 | 680 | 675 | 678 | 15,000 | 678 |
| 1997-02-06 | 665 | 680 | 665 | 680 | 40,000 | 680 |
| 1997-02-05 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 1997-02-04 | 660 | 670 | 660 | 670 | 15,000 | 670 |
| 1997-02-03 | 660 | 660 | 659 | 660 | 14,000 | 660 |
| 1997-01-31 | 659 | 660 | 652 | 660 | 8,000 | 660 |
| 1997-01-30 | 650 | 660 | 650 | 660 | 14,000 | 660 |
| 1997-01-29 | 655 | 660 | 650 | 651 | 47,000 | 651 |
| 1997-01-28 | 640 | 662 | 639 | 662 | 37,000 | 662 |
| 1997-01-27 | 645 | 650 | 645 | 645 | 10,000 | 645 |
| 1997-01-24 | 650 | 650 | 645 | 645 | 19,000 | 645 |
| 1997-01-23 | 640 | 652 | 640 | 650 | 23,000 | 650 |
| 1997-01-22 | 635 | 650 | 635 | 650 | 47,000 | 650 |
| 1997-01-21 | 638 | 638 | 626 | 631 | 43,000 | 631 |
| 1997-01-20 | 625 | 641 | 625 | 639 | 26,000 | 639 |
| 1997-01-17 | 615 | 621 | 615 | 621 | 20,000 | 621 |
| 1997-01-16 | 606 | 612 | 606 | 611 | 54,000 | 611 |
| 1997-01-14 | 609 | 610 | 606 | 606 | 15,000 | 606 |
| 1997-01-13 | 608 | 609 | 605 | 609 | 22,000 | 609 |
| 1997-01-10 | 609 | 610 | 600 | 610 | 15,000 | 610 |
| 1997-01-09 | 604 | 606 | 604 | 606 | 2,000 | 606 |
| 1997-01-08 | 606 | 610 | 606 | 610 | 2,000 | 610 |
| 1997-01-07 | 606 | 606 | 606 | 606 | 2,000 | 606 |
| 1997-01-06 | 614 | 614 | 613 | 613 | 3,000 | 613 |
分割・併合履歴 ： なし
