1773 YTL の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	133	133	133	133	1,000	133
1998-12-29	135	135	130	130	2,000	130
1998-12-28	130	130	129	129	4,000	129
1998-12-25	130	130	130	130	9,000	130
1998-12-24	130	130	130	130	3,000	130
1998-12-22	138	138	138	138	1,000	138
1998-12-17	129	129	129	129	1,000	129
1998-12-16	126	129	126	129	7,000	129
1998-12-15	129	129	125	126	17,000	126
1998-12-14	128	129	128	129	7,000	129
1998-12-11	125	129	125	129	10,000	129
1998-12-10	128	128	126	126	5,000	126
1998-12-09	129	129	129	129	10,000	129
1998-12-08	129	129	129	129	1,000	129
1998-12-07	125	125	125	125	4,000	125
1998-12-04	125	129	125	129	15,000	129
1998-12-03	125	125	125	125	1,000	125
1998-12-02	125	125	125	125	1,000	125
1998-12-01	125	125	125	125	11,000	125
1998-11-30	125	125	125	125	2,000	125
1998-11-27	125	125	125	125	5,000	125
1998-11-26	106	125	106	125	13,000	125
1998-11-25	124	124	124	124	3,000	124
1998-11-24	125	125	120	124	13,000	124
1998-11-20	110	110	110	110	7,000	110
1998-11-17	101	103	101	103	4,000	103
1998-11-16	115	115	115	115	3,000	115
1998-11-13	115	115	115	115	2,000	115
1998-11-12	110	110	110	110	14,000	110
1998-11-11	109	109	109	109	2,000	109
1998-11-10	109	109	109	109	3,000	109
1998-11-06	110	110	100	100	5,000	100
1998-11-05	100	100	100	100	2,000	100
1998-11-04	100	100	100	100	9,000	100
1998-10-26	108	108	108	108	1,000	108
1998-10-23	100	110	100	110	12,000	110
1998-10-22	100	100	100	100	3,000	100
1998-10-21	100	100	100	100	2,000	100
1998-10-20	90	90	90	90	9,000	90
1998-10-19	90	90	90	90	2,000	90
1998-10-16	85	85	85	85	3,000	85
1998-10-15	90	90	90	90	7,000	90
1998-10-14	90	90	90	90	2,000	90
1998-10-13	90	90	85	85	25,000	85
1998-10-12	90	90	90	90	12,000	90
1998-10-09	90	90	88	90	32,000	90
1998-10-08	90	90	90	90	3,000	90
1998-10-07	98	98	90	90	2,000	90
1998-10-06	99	99	98	98	11,000	98
1998-10-05	99	99	99	99	1,000	99
1998-10-02	99	99	99	99	3,000	99
1998-09-28	104	104	104	104	2,000	104
1998-09-24	105	105	105	105	9,000	105
1998-09-22	100	100	93	93	8,000	93
1998-09-21	105	105	105	105	2,000	105
1998-09-18	105	110	105	110	4,000	110
1998-09-17	105	119	105	119	6,000	119
1998-09-16	94	100	94	100	4,000	100
1998-09-14	91	100	91	93	7,000	93
1998-09-11	99	99	90	90	20,000	90
1998-09-10	110	110	100	100	9,000	100
1998-09-09	110	114	110	110	13,000	110
1998-09-08	120	120	110	110	7,000	110
1998-09-07	91	105	91	105	7,000	105
1998-09-04	90	90	90	90	9,000	90
1998-09-03	100	100	95	95	6,000	95
1998-09-02	95	95	80	81	23,000	81
1998-09-01	100	100	95	99	13,000	99
1998-08-31	104	104	100	100	3,000	100
1998-08-28	111	111	110	110	10,000	110
1998-08-27	119	119	115	115	14,000	115
1998-08-26	120	120	119	119	6,000	119
1998-08-25	129	129	120	120	38,000	120
1998-08-24	125	125	121	121	7,000	121
1998-08-21	124	124	124	124	14,000	124
1998-08-20	125	125	125	125	1,000	125
1998-08-19	120	125	120	125	4,000	125
1998-08-18	120	120	120	120	12,000	120
1998-08-17	120	120	120	120	10,000	120
1998-08-14	120	120	120	120	2,000	120
1998-08-13	120	120	120	120	8,000	120
1998-08-12	125	125	120	120	18,000	120
1998-08-11	125	125	120	120	14,000	120
1998-08-10	134	134	120	124	25,000	124
1998-08-07	136	136	134	135	18,000	135
1998-08-06	136	138	136	138	10,000	138
1998-08-05	138	138	136	136	6,000	136
1998-08-04	140	140	140	140	10,000	140
1998-08-03	140	140	140	140	5,000	140
1998-07-30	145	145	145	145	1,000	145
1998-07-29	140	145	140	145	26,000	145
1998-07-28	140	145	140	140	9,000	140
1998-07-27	145	145	140	140	35,000	140
1998-07-24	140	140	140	140	3,000	140
1998-07-23	145	145	145	145	4,000	145
1998-07-22	145	149	145	145	24,000	145
1998-07-21	149	149	145	145	7,000	145
1998-07-17	145	145	140	140	13,000	140
1998-07-16	145	145	145	145	3,000	145
1998-07-15	140	140	140	140	25,000	140
1998-07-14	150	150	140	142	7,000	142
1998-07-13	141	160	140	160	7,000	160
1998-07-10	152	152	140	140	36,000	140
1998-07-09	159	159	159	159	2,000	159
1998-07-08	159	159	159	159	6,000	159
1998-07-07	159	159	159	159	1,000	159
1998-07-06	161	161	160	160	6,000	160
1998-07-03	160	160	160	160	5,000	160
1998-07-02	155	160	155	160	5,000	160
1998-07-01	150	152	145	145	16,000	145
1998-06-30	150	150	150	150	9,000	150
1998-06-29	155	155	150	150	15,000	150
1998-06-25	160	160	160	160	2,000	160
1998-06-24	170	170	170	170	5,000	170
1998-06-23	170	170	170	170	1,000	170
1998-06-18	170	170	170	170	2,000	170
1998-06-17	155	170	155	170	3,000	170
1998-06-16	155	155	150	150	5,000	150
1998-06-15	155	155	155	155	10,000	155
1998-06-12	151	151	150	150	6,000	150
1998-06-11	160	160	155	155	7,000	155
1998-06-10	170	170	165	165	3,000	165
1998-06-09	170	170	170	170	1,000	170
1998-06-03	180	180	180	180	1,000	180
1998-05-28	185	185	185	185	5,000	185
1998-05-27	186	186	186	186	1,000	186
1998-05-21	183	190	183	190	6,000	190
1998-05-20	180	183	180	183	4,000	183
1998-05-19	180	180	180	180	1,000	180
1998-05-08	185	185	185	185	6,000	185
1998-05-07	195	200	191	200	12,000	200
1998-05-06	182	185	182	185	4,000	185
1998-05-01	185	185	182	182	17,000	182
1998-04-30	185	185	185	185	1,000	185
1998-04-28	185	185	185	185	1,000	185
1998-04-27	180	180	180	180	4,000	180
1998-04-23	190	190	190	190	1,000	190
1998-04-21	190	190	190	190	2,000	190
1998-04-20	190	190	184	190	5,000	190
1998-04-17	195	195	190	190	8,000	190
1998-04-16	195	195	195	195	7,000	195
1998-04-15	195	195	195	195	1,000	195
1998-04-14	200	205	200	205	3,000	205
1998-04-13	206	206	206	206	2,000	206
1998-04-10	206	206	200	200	6,000	200
1998-04-09	200	200	200	200	1,000	200
1998-04-06	200	200	200	200	3,000	200
1998-04-03	200	200	200	200	12,000	200
1998-04-02	209	209	201	201	6,000	201
1998-04-01	213	213	210	210	8,000	210
1998-03-25	211	220	211	211	18,000	211
1998-03-24	205	209	204	204	4,000	204
1998-03-23	200	210	200	210	11,000	210
1998-03-20	200	200	200	200	17,000	200
1998-03-18	190	190	190	190	22,000	190
1998-03-17	200	200	196	200	8,000	200
1998-03-13	205	205	205	205	1,000	205
1998-03-12	205	205	205	205	2,000	205
1998-03-11	190	195	190	195	11,000	195
1998-03-10	195	195	195	195	3,000	195
1998-03-09	195	195	190	190	29,000	190
1998-03-06	201	201	200	200	7,000	200
1998-03-05	217	217	205	205	4,000	205
1998-03-03	215	220	215	220	5,000	220
1998-03-02	220	220	220	220	6,000	220
1998-02-27	220	220	220	220	1,000	220
1998-02-26	206	206	205	205	2,000	205
1998-02-25	210	211	210	211	4,000	211
1998-02-23	218	218	205	205	13,000	205
1998-02-20	218	218	218	218	2,000	218
1998-02-19	211	226	211	226	3,000	226
1998-02-18	205	205	205	205	10,000	205
1998-02-17	205	205	205	205	1,000	205
1998-02-16	205	220	205	220	7,000	220
1998-02-13	223	223	200	200	8,000	200
1998-02-12	220	230	218	230	18,000	230
1998-02-10	220	220	200	218	34,000	218
1998-02-09	219	220	215	220	11,000	220
1998-02-06	199	199	199	199	3,000	199
1998-02-05	210	210	181	191	25,000	191
1998-02-04	215	225	210	210	24,000	210
1998-02-03	190	200	190	195	41,000	195
1998-02-02	180	180	180	180	7,000	180
1998-01-30	175	175	175	175	20,000	175
1998-01-29	175	175	175	175	7,000	175
1998-01-27	161	161	161	161	5,000	161
1998-01-26	165	165	160	160	10,000	160
1998-01-23	175	175	175	175	9,000	175
1998-01-22	180	180	180	180	8,000	180
1998-01-20	180	180	180	180	6,000	180
1998-01-19	180	180	180	180	5,000	180
1998-01-16	180	180	180	180	6,000	180
1998-01-14	161	161	161	161	6,000	161
1998-01-13	160	160	155	155	7,000	155
1998-01-12	150	150	150	150	4,000	150
1998-01-09	157	157	157	157	10,000	157
1998-01-08	161	161	161	161	3,000	161
1998-01-07	155	155	155	155	4,000	155
1998-01-06	187	187	180	180	5,000	180
1998-01-05	190	190	190	190	2,000	190

分割・併合履歴：なし