1773 YTL の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1999-12-27 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1999-12-24 | 150 | 150 | 140 | 140 | 14,000 | 140 |
| 1999-12-21 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1999-12-20 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1999-12-17 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 1999-12-15 | 150 | 150 | 150 | 150 | 10,000 | 150 |
| 1999-12-14 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 1999-12-10 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 1999-12-09 | 160 | 160 | 150 | 150 | 10,000 | 150 |
| 1999-12-08 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 1999-12-07 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 1999-12-06 | 150 | 151 | 150 | 150 | 6,000 | 150 |
| 1999-11-25 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-11-24 | 170 | 170 | 170 | 170 | 21,000 | 170 |
| 1999-11-22 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-11-19 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-11-16 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-11-12 | 180 | 180 | 170 | 180 | 5,000 | 180 |
| 1999-11-11 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-11-09 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-11-08 | 160 | 165 | 160 | 165 | 3,000 | 165 |
| 1999-11-04 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 1999-11-01 | 150 | 174 | 150 | 174 | 5,000 | 174 |
| 1999-10-29 | 165 | 170 | 165 | 170 | 2,000 | 170 |
| 1999-10-28 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1999-10-27 | 170 | 170 | 150 | 150 | 2,000 | 150 |
| 1999-10-26 | 174 | 174 | 174 | 174 | 7,000 | 174 |
| 1999-10-25 | 174 | 175 | 174 | 175 | 3,000 | 175 |
| 1999-10-22 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-10-21 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 1999-10-19 | 175 | 175 | 170 | 170 | 17,000 | 170 |
| 1999-10-18 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1999-10-15 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1999-10-13 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1999-10-12 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-10-07 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-10-06 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-10-05 | 177 | 192 | 177 | 192 | 10,000 | 192 |
| 1999-09-30 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 1999-09-29 | 161 | 161 | 160 | 160 | 4,000 | 160 |
| 1999-09-27 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 1999-09-24 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 1999-09-22 | 178 | 178 | 150 | 150 | 5,000 | 150 |
| 1999-09-17 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1999-09-16 | 180 | 180 | 150 | 150 | 11,000 | 150 |
| 1999-09-13 | 188 | 188 | 180 | 180 | 8,000 | 180 |
| 1999-09-10 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-09-08 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 1999-09-07 | 190 | 200 | 190 | 200 | 5,000 | 200 |
| 1999-09-06 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1999-09-01 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1999-08-27 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1999-08-25 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-08-18 | 220 | 229 | 220 | 229 | 10,000 | 229 |
| 1999-08-17 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1999-08-16 | 210 | 210 | 186 | 186 | 2,000 | 186 |
| 1999-08-09 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 1999-08-06 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 1999-08-05 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1999-08-04 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1999-08-03 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 1999-08-02 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 1999-07-30 | 210 | 210 | 205 | 205 | 4,000 | 205 |
| 1999-07-28 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1999-07-23 | 215 | 216 | 215 | 215 | 20,000 | 215 |
| 1999-07-22 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-07-21 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 1999-07-19 | 220 | 220 | 215 | 215 | 4,000 | 215 |
| 1999-07-15 | 225 | 230 | 225 | 230 | 10,000 | 230 |
| 1999-07-14 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1999-07-13 | 220 | 220 | 215 | 215 | 9,000 | 215 |
| 1999-07-12 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 1999-07-09 | 220 | 220 | 220 | 220 | 12,000 | 220 |
| 1999-07-07 | 225 | 225 | 211 | 211 | 20,000 | 211 |
| 1999-07-06 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-07-05 | 225 | 225 | 220 | 220 | 25,000 | 220 |
| 1999-07-02 | 230 | 230 | 220 | 220 | 25,000 | 220 |
| 1999-07-01 | 230 | 230 | 230 | 230 | 18,000 | 230 |
| 1999-06-30 | 230 | 235 | 220 | 220 | 33,000 | 220 |
| 1999-06-29 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1999-06-28 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1999-06-25 | 230 | 230 | 220 | 220 | 22,000 | 220 |
| 1999-06-24 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 1999-06-23 | 235 | 235 | 210 | 210 | 3,000 | 210 |
| 1999-06-22 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-06-21 | 225 | 230 | 225 | 230 | 6,000 | 230 |
| 1999-06-18 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-06-17 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1999-06-16 | 216 | 220 | 216 | 220 | 3,000 | 220 |
| 1999-06-15 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-06-14 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1999-06-11 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1999-06-09 | 210 | 212 | 210 | 212 | 9,000 | 212 |
| 1999-06-08 | 210 | 210 | 205 | 205 | 5,000 | 205 |
| 1999-06-07 | 205 | 210 | 205 | 210 | 4,000 | 210 |
| 1999-06-01 | 212 | 212 | 204 | 204 | 2,000 | 204 |
| 1999-05-31 | 210 | 212 | 210 | 212 | 6,000 | 212 |
| 1999-05-28 | 212 | 212 | 212 | 212 | 5,000 | 212 |
| 1999-05-27 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1999-05-26 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1999-05-25 | 210 | 210 | 210 | 210 | 9,000 | 210 |
| 1999-05-24 | 240 | 240 | 220 | 220 | 28,000 | 220 |
| 1999-05-21 | 245 | 245 | 240 | 244 | 27,000 | 244 |
| 1999-05-20 | 230 | 245 | 230 | 245 | 44,000 | 245 |
| 1999-05-19 | 230 | 230 | 225 | 230 | 25,000 | 230 |
| 1999-05-18 | 220 | 225 | 220 | 225 | 26,000 | 225 |
| 1999-05-17 | 210 | 220 | 210 | 220 | 2,000 | 220 |
| 1999-05-14 | 210 | 220 | 206 | 220 | 10,000 | 220 |
| 1999-05-13 | 210 | 210 | 205 | 205 | 3,000 | 205 |
| 1999-05-12 | 200 | 203 | 200 | 203 | 4,000 | 203 |
| 1999-05-11 | 210 | 210 | 200 | 200 | 12,000 | 200 |
| 1999-05-10 | 220 | 225 | 205 | 205 | 30,000 | 205 |
| 1999-05-07 | 230 | 230 | 220 | 220 | 22,000 | 220 |
| 1999-05-06 | 210 | 225 | 210 | 225 | 14,000 | 225 |
| 1999-04-30 | 200 | 215 | 200 | 215 | 41,000 | 215 |
| 1999-04-28 | 190 | 200 | 190 | 200 | 11,000 | 200 |
| 1999-04-27 | 180 | 188 | 180 | 180 | 9,000 | 180 |
| 1999-04-26 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 1999-04-23 | 168 | 168 | 162 | 162 | 10,000 | 162 |
| 1999-04-22 | 168 | 168 | 168 | 168 | 12,000 | 168 |
| 1999-04-21 | 168 | 168 | 168 | 168 | 7,000 | 168 |
| 1999-04-20 | 160 | 168 | 160 | 165 | 49,000 | 165 |
| 1999-04-19 | 160 | 160 | 155 | 160 | 38,000 | 160 |
| 1999-04-16 | 155 | 155 | 155 | 155 | 11,000 | 155 |
| 1999-04-15 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 1999-04-14 | 153 | 155 | 150 | 155 | 42,000 | 155 |
| 1999-04-13 | 155 | 155 | 152 | 152 | 6,000 | 152 |
| 1999-04-12 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1999-04-09 | 155 | 155 | 150 | 152 | 5,000 | 152 |
| 1999-04-08 | 150 | 155 | 150 | 152 | 16,000 | 152 |
| 1999-04-07 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 1999-04-05 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 1999-03-31 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1999-03-30 | 150 | 150 | 140 | 150 | 12,000 | 150 |
| 1999-03-29 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 1999-03-25 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 1999-03-24 | 149 | 149 | 149 | 149 | 7,000 | 149 |
| 1999-03-23 | 149 | 149 | 149 | 149 | 5,000 | 149 |
| 1999-03-19 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 1999-03-18 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 1999-03-17 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 1999-03-15 | 160 | 160 | 155 | 155 | 6,000 | 155 |
| 1999-03-11 | 145 | 145 | 145 | 145 | 18,000 | 145 |
| 1999-03-10 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 1999-03-08 | 150 | 150 | 140 | 140 | 2,000 | 140 |
| 1999-03-05 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 1999-03-04 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 1999-02-26 | 146 | 146 | 145 | 145 | 6,000 | 145 |
| 1999-02-17 | 136 | 136 | 136 | 136 | 5,000 | 136 |
| 1999-02-16 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 1999-02-15 | 138 | 138 | 136 | 136 | 6,000 | 136 |
| 1999-02-12 | 145 | 145 | 137 | 138 | 13,000 | 138 |
| 1999-02-10 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 1999-02-09 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 1999-02-08 | 150 | 150 | 149 | 149 | 5,000 | 149 |
| 1999-02-05 | 145 | 150 | 145 | 150 | 2,000 | 150 |
| 1999-02-04 | 150 | 150 | 150 | 150 | 12,000 | 150 |
| 1999-02-03 | 160 | 160 | 147 | 150 | 10,000 | 150 |
| 1999-02-02 | 168 | 168 | 135 | 135 | 7,000 | 135 |
| 1999-02-01 | 165 | 168 | 165 | 168 | 5,000 | 168 |
| 1999-01-29 | 160 | 165 | 160 | 165 | 2,000 | 165 |
| 1999-01-28 | 167 | 167 | 160 | 160 | 5,000 | 160 |
| 1999-01-27 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 1999-01-26 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 1999-01-25 | 160 | 165 | 160 | 160 | 3,000 | 160 |
| 1999-01-21 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 1999-01-20 | 155 | 155 | 149 | 149 | 2,000 | 149 |
| 1999-01-19 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 1999-01-18 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 1999-01-14 | 150 | 150 | 148 | 148 | 10,000 | 148 |
| 1999-01-13 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 1999-01-12 | 180 | 180 | 150 | 150 | 12,000 | 150 |
| 1999-01-11 | 185 | 185 | 150 | 150 | 6,000 | 150 |
| 1999-01-08 | 140 | 140 | 140 | 140 | 10,000 | 140 |
| 1999-01-07 | 130 | 135 | 130 | 135 | 11,000 | 135 |
| 1999-01-06 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 1999-01-04 | 135 | 135 | 130 | 130 | 3,000 | 130 |
分割・併合履歴 ： なし
