1773 YTL の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301111111111113,000111
2003-12-261131131081084,000108
2003-12-2511311311311310,000113
2003-12-2411311311311318,000113
2003-12-221061061061061,000106
2003-12-191041041041041,000104
2003-12-161241241241241,000124
2003-12-121271271271272,000127
2003-12-1112512811211214,000112
2003-12-101171171171175,000117
2003-12-091171171171177,000117
2003-12-051131131131137,000113
2003-12-0411811811811810,000118
2003-11-261181181181181,000118
2003-11-1811812411812410,000124
2003-11-171181181181182,000118
2003-11-1412412411811817,000118
2003-11-131231231231231,000123
2003-11-071211211211212,000121
2003-11-051241241241245,000124
2003-11-041231231231231,000123
2003-10-311211211211211,000121
2003-10-2912012512012511,000125
2003-10-281201201201203,000120
2003-10-241211211211214,000121
2003-10-231201201201202,000120
2003-10-211201201201203,000120
2003-10-201201201201202,000120
2003-10-171221221221221,000122
2003-10-151211211211212,000121
2003-10-141161161161162,000116
2003-10-061201201201201,000120
2003-10-0311711811711825,000118
2003-09-221271271271272,000127
2003-09-191271271271275,000127
2003-09-181261261261263,000126
2003-09-1212612612612610,000126
2003-09-1112812812812812,000128
2003-09-101301301301301,000130
2003-09-091281281281285,000128
2003-09-081291291251257,000125
2003-09-011301301301302,000130
2003-08-291301301301303,000130
2003-08-2712612612212219,000122
2003-08-251261261261261,000126
2003-08-2013513513513510,000135
2003-08-191301301301302,000130
2003-08-181271301271307,000130
2003-08-151251251251253,000125
2003-08-131281281281288,000128
2003-08-081281281281281,000128
2003-07-311281281281284,000128
2003-07-301221251221256,000125
2003-07-141191281191283,000128
2003-07-071291291291293,000129
2003-07-0412912912912910,000129
2003-07-0312612612612642,000126
2003-07-021141141141141,000114
2003-06-301111111091094,000109
2003-06-261101101061063,000106
2003-06-231091091091091,000109
2003-06-1911211210710943,000109
2003-06-091121121121121,000112
2003-06-051071071071071,000107
2003-06-041061071021077,000107
2003-06-031061061061061,000106
2003-05-271001001001001,000100
2003-05-22969696961,00096
2003-05-15959595953,00095
2003-05-14979797971,00097
2003-05-09979797972,00097
2003-05-06999999993,00099
2003-04-211031031031033,000103
2003-04-17979797972,00097
2003-04-141041041041041,000104
2003-03-311081081081081,000108
2003-03-27979797973,00097
2003-03-26979797972,00097
2003-03-1210010095958,00095
2003-02-251051051051052,000105
2003-02-211051051051051,000105
2003-02-121051051051053,000105
2003-02-101051051051051,000105
2003-02-061071071071073,000107
2003-02-041051051051053,000105
2003-01-301071071061065,000106
2003-01-2810610610610610,000106
2003-01-2710410610410520,000105
2003-01-2410110310110314,000103
2003-01-231001001001001,000100
2003-01-22999999993,00099
2003-01-20989898982,00098
2003-01-14959595954,00095
2003-01-09949494945,00094

分割・併合履歴 : なし