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