1773 YTL の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-21 | 124 | 124 | 120 | 120 | 2,000 | 120 |
| 2000-12-19 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2000-12-18 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2000-12-15 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-12-14 | 120 | 120 | 120 | 120 | 8,000 | 120 |
| 2000-12-13 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-12-11 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2000-12-08 | 120 | 120 | 115 | 115 | 7,000 | 115 |
| 2000-12-07 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2000-11-30 | 115 | 115 | 115 | 115 | 4,000 | 115 |
| 2000-11-29 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2000-11-21 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2000-11-17 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2000-11-02 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2000-10-25 | 120 | 120 | 110 | 110 | 5,000 | 110 |
| 2000-10-13 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2000-10-12 | 120 | 120 | 120 | 120 | 11,000 | 120 |
| 2000-10-11 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2000-09-28 | 135 | 140 | 135 | 138 | 7,000 | 138 |
| 2000-09-27 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2000-09-26 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-09-25 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2000-09-22 | 120 | 120 | 120 | 120 | 6,000 | 120 |
| 2000-09-20 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 2000-09-13 | 125 | 125 | 125 | 125 | 5,000 | 125 |
| 2000-09-12 | 125 | 125 | 125 | 125 | 6,000 | 125 |
| 2000-09-08 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2000-09-07 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2000-09-06 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2000-09-05 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2000-09-04 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2000-09-01 | 135 | 135 | 135 | 135 | 9,000 | 135 |
| 2000-08-31 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2000-08-30 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2000-08-25 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-08-24 | 134 | 134 | 134 | 134 | 4,000 | 134 |
| 2000-08-22 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2000-08-21 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-08-18 | 140 | 140 | 135 | 135 | 5,000 | 135 |
| 2000-08-15 | 139 | 140 | 139 | 140 | 3,000 | 140 |
| 2000-08-10 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-08-09 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-08-08 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2000-08-07 | 140 | 140 | 135 | 135 | 4,000 | 135 |
| 2000-08-04 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2000-08-02 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2000-08-01 | 140 | 140 | 135 | 135 | 4,000 | 135 |
| 2000-07-31 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2000-07-28 | 140 | 140 | 140 | 140 | 10,000 | 140 |
| 2000-07-24 | 132 | 140 | 132 | 140 | 12,000 | 140 |
| 2000-07-19 | 123 | 123 | 123 | 123 | 5,000 | 123 |
| 2000-07-07 | 138 | 138 | 138 | 138 | 4,000 | 138 |
| 2000-07-05 | 138 | 138 | 138 | 138 | 7,000 | 138 |
| 2000-07-04 | 136 | 140 | 136 | 140 | 8,000 | 140 |
| 2000-06-30 | 138 | 138 | 138 | 138 | 8,000 | 138 |
| 2000-06-23 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-06-22 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-06-21 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-06-20 | 144 | 144 | 140 | 140 | 9,000 | 140 |
| 2000-06-19 | 144 | 144 | 140 | 140 | 11,000 | 140 |
| 2000-06-16 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2000-06-15 | 145 | 145 | 145 | 145 | 10,000 | 145 |
| 2000-06-14 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-06-13 | 117 | 120 | 116 | 120 | 11,000 | 120 |
| 2000-06-12 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2000-06-09 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2000-06-08 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2000-06-06 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2000-06-05 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2000-06-02 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2000-06-01 | 145 | 145 | 145 | 145 | 8,000 | 145 |
| 2000-05-30 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2000-05-29 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 2000-05-25 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2000-05-24 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2000-05-19 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-05-18 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2000-05-17 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2000-05-16 | 151 | 151 | 151 | 151 | 5,000 | 151 |
| 2000-05-15 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2000-05-11 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-05-10 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2000-05-02 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2000-04-25 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-04-24 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2000-04-20 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2000-04-18 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-04-13 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2000-04-11 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2000-04-07 | 155 | 155 | 153 | 153 | 3,000 | 153 |
| 2000-04-06 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-04-05 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2000-04-04 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-04-03 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 2000-03-29 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2000-03-28 | 158 | 158 | 150 | 150 | 20,000 | 150 |
| 2000-03-24 | 155 | 156 | 155 | 156 | 5,000 | 156 |
| 2000-03-23 | 156 | 156 | 156 | 156 | 8,000 | 156 |
| 2000-03-22 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2000-03-16 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2000-03-13 | 160 | 160 | 155 | 155 | 3,000 | 155 |
| 2000-03-09 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2000-03-08 | 160 | 160 | 160 | 160 | 12,000 | 160 |
| 2000-03-07 | 161 | 161 | 160 | 160 | 5,000 | 160 |
| 2000-03-03 | 161 | 161 | 161 | 161 | 4,000 | 161 |
| 2000-03-02 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2000-02-28 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-02-24 | 165 | 170 | 165 | 170 | 3,000 | 170 |
| 2000-02-23 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2000-02-21 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2000-02-17 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2000-02-15 | 154 | 160 | 154 | 160 | 11,000 | 160 |
| 2000-02-14 | 170 | 170 | 150 | 150 | 30,000 | 150 |
| 2000-02-10 | 175 | 175 | 170 | 170 | 10,000 | 170 |
| 2000-02-09 | 161 | 162 | 161 | 161 | 21,000 | 161 |
| 2000-02-08 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2000-02-07 | 160 | 161 | 160 | 161 | 13,000 | 161 |
| 2000-02-04 | 160 | 160 | 158 | 158 | 3,000 | 158 |
| 2000-02-03 | 155 | 157 | 155 | 157 | 12,000 | 157 |
| 2000-02-02 | 190 | 190 | 190 | 190 | 10,000 | 190 |
| 2000-02-01 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-01-31 | 160 | 160 | 150 | 160 | 9,000 | 160 |
| 2000-01-27 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2000-01-20 | 160 | 190 | 160 | 190 | 4,000 | 190 |
| 2000-01-19 | 159 | 159 | 159 | 159 | 4,000 | 159 |
| 2000-01-18 | 150 | 151 | 150 | 151 | 10,000 | 151 |
| 2000-01-17 | 151 | 151 | 141 | 141 | 8,000 | 141 |
| 2000-01-14 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2000-01-06 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2000-01-05 | 150 | 150 | 150 | 150 | 4,000 | 150 |
分割・併合履歴 ： なし
