1773 YTL の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2001-12-27 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2001-12-26 | 121 | 125 | 121 | 121 | 5,000 | 121 |
| 2001-12-25 | 112 | 116 | 112 | 116 | 4,000 | 116 |
| 2001-12-21 | 120 | 120 | 110 | 110 | 13,000 | 110 |
| 2001-12-20 | 120 | 120 | 120 | 120 | 10,000 | 120 |
| 2001-12-19 | 115 | 115 | 105 | 110 | 13,000 | 110 |
| 2001-12-18 | 114 | 120 | 114 | 120 | 19,000 | 120 |
| 2001-12-17 | 118 | 118 | 118 | 118 | 6,000 | 118 |
| 2001-12-14 | 116 | 116 | 116 | 116 | 6,000 | 116 |
| 2001-12-12 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2001-12-10 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2001-12-07 | 115 | 120 | 115 | 120 | 8,000 | 120 |
| 2001-12-05 | 110 | 110 | 105 | 105 | 2,000 | 105 |
| 2001-12-04 | 115 | 115 | 110 | 110 | 21,000 | 110 |
| 2001-12-03 | 117 | 124 | 117 | 124 | 10,000 | 124 |
| 2001-11-30 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2001-11-29 | 106 | 107 | 106 | 107 | 7,000 | 107 |
| 2001-11-28 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2001-11-27 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2001-11-26 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-11-21 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2001-11-20 | 106 | 106 | 106 | 106 | 4,000 | 106 |
| 2001-11-19 | 106 | 106 | 106 | 106 | 17,000 | 106 |
| 2001-11-16 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2001-11-15 | 105 | 105 | 101 | 101 | 45,000 | 101 |
| 2001-11-14 | 101 | 101 | 101 | 101 | 7,000 | 101 |
| 2001-11-13 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 2001-11-12 | 110 | 110 | 105 | 105 | 39,000 | 105 |
| 2001-11-08 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2001-11-07 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2001-11-06 | 106 | 106 | 102 | 102 | 12,000 | 102 |
| 2001-11-05 | 106 | 106 | 106 | 106 | 8,000 | 106 |
| 2001-11-01 | 109 | 109 | 101 | 109 | 14,000 | 109 |
| 2001-10-31 | 105 | 105 | 105 | 105 | 12,000 | 105 |
| 2001-10-30 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2001-10-29 | 105 | 105 | 98 | 99 | 3,000 | 99 |
| 2001-10-25 | 91 | 112 | 91 | 112 | 7,000 | 112 |
| 2001-10-23 | 100 | 114 | 100 | 114 | 8,000 | 114 |
| 2001-10-19 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2001-10-11 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2001-10-05 | 104 | 104 | 104 | 104 | 3,000 | 104 |
| 2001-09-28 | 105 | 105 | 105 | 105 | 7,000 | 105 |
| 2001-09-21 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2001-09-20 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2001-09-19 | 100 | 106 | 100 | 106 | 12,000 | 106 |
| 2001-09-18 | 91 | 91 | 91 | 91 | 3,000 | 91 |
| 2001-09-17 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2001-09-14 | 99 | 106 | 99 | 106 | 14,000 | 106 |
| 2001-09-13 | 100 | 100 | 97 | 97 | 13,000 | 97 |
| 2001-09-12 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2001-09-11 | 109 | 119 | 109 | 119 | 21,000 | 119 |
| 2001-09-06 | 102 | 103 | 102 | 103 | 9,000 | 103 |
| 2001-09-05 | 102 | 102 | 102 | 102 | 18,000 | 102 |
| 2001-09-04 | 102 | 102 | 102 | 102 | 4,000 | 102 |
| 2001-09-03 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 2001-08-31 | 102 | 102 | 102 | 102 | 10,000 | 102 |
| 2001-08-30 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2001-08-28 | 100 | 100 | 100 | 100 | 30,000 | 100 |
| 2001-08-27 | 100 | 100 | 100 | 100 | 27,000 | 100 |
| 2001-08-24 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2001-08-23 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2001-08-22 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2001-08-17 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2001-08-16 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2001-08-15 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2001-08-14 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2001-08-10 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 2001-08-09 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2001-08-06 | 103 | 103 | 103 | 103 | 5,000 | 103 |
| 2001-08-01 | 104 | 104 | 103 | 103 | 8,000 | 103 |
| 2001-07-19 | 104 | 104 | 104 | 104 | 3,000 | 104 |
| 2001-07-18 | 105 | 105 | 104 | 104 | 3,000 | 104 |
| 2001-07-17 | 110 | 110 | 110 | 110 | 18,000 | 110 |
| 2001-07-16 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2001-07-09 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2001-07-04 | 95 | 95 | 95 | 95 | 12,000 | 95 |
| 2001-06-29 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2001-06-28 | 105 | 105 | 105 | 105 | 5,000 | 105 |
| 2001-06-27 | 100 | 105 | 100 | 105 | 7,000 | 105 |
| 2001-06-26 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2001-06-25 | 105 | 105 | 105 | 105 | 6,000 | 105 |
| 2001-06-22 | 105 | 105 | 105 | 105 | 6,000 | 105 |
| 2001-06-19 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-06-18 | 105 | 105 | 105 | 105 | 5,000 | 105 |
| 2001-06-14 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2001-06-13 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 2001-06-11 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2001-06-07 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2001-05-31 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2001-05-29 | 110 | 110 | 105 | 105 | 5,000 | 105 |
| 2001-05-28 | 110 | 110 | 110 | 110 | 11,000 | 110 |
| 2001-05-24 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2001-05-22 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-05-21 | 105 | 105 | 105 | 105 | 5,000 | 105 |
| 2001-05-16 | 105 | 105 | 105 | 105 | 14,000 | 105 |
| 2001-05-15 | 105 | 105 | 105 | 105 | 19,000 | 105 |
| 2001-05-14 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-05-11 | 108 | 108 | 108 | 108 | 9,000 | 108 |
| 2001-05-10 | 108 | 108 | 108 | 108 | 4,000 | 108 |
| 2001-05-09 | 108 | 108 | 108 | 108 | 2,000 | 108 |
| 2001-05-08 | 109 | 109 | 109 | 109 | 3,000 | 109 |
| 2001-05-07 | 109 | 109 | 109 | 109 | 3,000 | 109 |
| 2001-05-02 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2001-04-26 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2001-04-25 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2001-04-18 | 110 | 110 | 105 | 105 | 6,000 | 105 |
| 2001-04-17 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-04-16 | 110 | 110 | 110 | 110 | 6,000 | 110 |
| 2001-04-13 | 110 | 110 | 110 | 110 | 7,000 | 110 |
| 2001-04-11 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-04-09 | 109 | 109 | 109 | 109 | 10,000 | 109 |
| 2001-04-06 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2001-03-30 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 2001-03-27 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2001-03-22 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-03-21 | 110 | 110 | 105 | 105 | 2,000 | 105 |
| 2001-03-19 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2001-03-14 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2001-03-09 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2001-03-08 | 106 | 106 | 106 | 106 | 6,000 | 106 |
| 2001-03-07 | 106 | 106 | 106 | 106 | 15,000 | 106 |
| 2001-03-05 | 102 | 102 | 102 | 102 | 7,000 | 102 |
| 2001-03-02 | 105 | 105 | 101 | 101 | 5,000 | 101 |
| 2001-03-01 | 112 | 112 | 112 | 112 | 8,000 | 112 |
| 2001-02-28 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2001-02-27 | 112 | 112 | 110 | 110 | 12,000 | 110 |
| 2001-02-23 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2001-02-21 | 116 | 116 | 112 | 112 | 8,000 | 112 |
| 2001-02-16 | 113 | 113 | 113 | 113 | 4,000 | 113 |
| 2001-02-13 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2001-02-08 | 120 | 120 | 110 | 110 | 7,000 | 110 |
| 2001-02-07 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2001-02-05 | 120 | 120 | 120 | 120 | 7,000 | 120 |
| 2001-02-01 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2001-01-30 | 120 | 120 | 120 | 120 | 7,000 | 120 |
| 2001-01-25 | 120 | 120 | 120 | 120 | 9,000 | 120 |
| 2001-01-24 | 120 | 120 | 120 | 120 | 7,000 | 120 |
| 2001-01-23 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2001-01-18 | 120 | 120 | 110 | 110 | 4,000 | 110 |
| 2001-01-17 | 125 | 125 | 125 | 125 | 10,000 | 125 |
| 2001-01-16 | 125 | 125 | 125 | 125 | 6,000 | 125 |
| 2001-01-15 | 126 | 126 | 126 | 126 | 3,000 | 126 |
| 2001-01-12 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2001-01-10 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2001-01-09 | 125 | 126 | 125 | 125 | 7,000 | 125 |
| 2001-01-05 | 125 | 125 | 125 | 125 | 3,000 | 125 |
分割・併合履歴 ： なし
