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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 111 | 111 | 111 | 111 | 3,000 | 111 |
| 2003-12-26 | 113 | 113 | 108 | 108 | 4,000 | 108 |
| 2003-12-25 | 113 | 113 | 113 | 113 | 10,000 | 113 |
| 2003-12-24 | 113 | 113 | 113 | 113 | 18,000 | 113 |
| 2003-12-22 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2003-12-19 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2003-12-16 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2003-12-12 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2003-12-11 | 125 | 128 | 112 | 112 | 14,000 | 112 |
| 2003-12-10 | 117 | 117 | 117 | 117 | 5,000 | 117 |
| 2003-12-09 | 117 | 117 | 117 | 117 | 7,000 | 117 |
| 2003-12-05 | 113 | 113 | 113 | 113 | 7,000 | 113 |
| 2003-12-04 | 118 | 118 | 118 | 118 | 10,000 | 118 |
| 2003-11-26 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2003-11-18 | 118 | 124 | 118 | 124 | 10,000 | 124 |
| 2003-11-17 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2003-11-14 | 124 | 124 | 118 | 118 | 17,000 | 118 |
| 2003-11-13 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2003-11-07 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2003-11-05 | 124 | 124 | 124 | 124 | 5,000 | 124 |
| 2003-11-04 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2003-10-31 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2003-10-29 | 120 | 125 | 120 | 125 | 11,000 | 125 |
| 2003-10-28 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2003-10-24 | 121 | 121 | 121 | 121 | 4,000 | 121 |
| 2003-10-23 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2003-10-21 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2003-10-20 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2003-10-17 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2003-10-15 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2003-10-14 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2003-10-06 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-10-03 | 117 | 118 | 117 | 118 | 25,000 | 118 |
| 2003-09-22 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2003-09-19 | 127 | 127 | 127 | 127 | 5,000 | 127 |
| 2003-09-18 | 126 | 126 | 126 | 126 | 3,000 | 126 |
| 2003-09-12 | 126 | 126 | 126 | 126 | 10,000 | 126 |
| 2003-09-11 | 128 | 128 | 128 | 128 | 12,000 | 128 |
| 2003-09-10 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-09-09 | 128 | 128 | 128 | 128 | 5,000 | 128 |
| 2003-09-08 | 129 | 129 | 125 | 125 | 7,000 | 125 |
| 2003-09-01 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2003-08-29 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2003-08-27 | 126 | 126 | 122 | 122 | 19,000 | 122 |
| 2003-08-25 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2003-08-20 | 135 | 135 | 135 | 135 | 10,000 | 135 |
| 2003-08-19 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2003-08-18 | 127 | 130 | 127 | 130 | 7,000 | 130 |
| 2003-08-15 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2003-08-13 | 128 | 128 | 128 | 128 | 8,000 | 128 |
| 2003-08-08 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2003-07-31 | 128 | 128 | 128 | 128 | 4,000 | 128 |
| 2003-07-30 | 122 | 125 | 122 | 125 | 6,000 | 125 |
| 2003-07-14 | 119 | 128 | 119 | 128 | 3,000 | 128 |
| 2003-07-07 | 129 | 129 | 129 | 129 | 3,000 | 129 |
| 2003-07-04 | 129 | 129 | 129 | 129 | 10,000 | 129 |
| 2003-07-03 | 126 | 126 | 126 | 126 | 42,000 | 126 |
| 2003-07-02 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2003-06-30 | 111 | 111 | 109 | 109 | 4,000 | 109 |
| 2003-06-26 | 110 | 110 | 106 | 106 | 3,000 | 106 |
| 2003-06-23 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2003-06-19 | 112 | 112 | 107 | 109 | 43,000 | 109 |
| 2003-06-09 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2003-06-05 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2003-06-04 | 106 | 107 | 102 | 107 | 7,000 | 107 |
| 2003-06-03 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2003-05-27 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2003-05-22 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2003-05-15 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 2003-05-14 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2003-05-09 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2003-05-06 | 99 | 99 | 99 | 99 | 3,000 | 99 |
| 2003-04-21 | 103 | 103 | 103 | 103 | 3,000 | 103 |
| 2003-04-17 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2003-04-14 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2003-03-31 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2003-03-27 | 97 | 97 | 97 | 97 | 3,000 | 97 |
| 2003-03-26 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2003-03-12 | 100 | 100 | 95 | 95 | 8,000 | 95 |
| 2003-02-25 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2003-02-21 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-02-12 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2003-02-10 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-02-06 | 107 | 107 | 107 | 107 | 3,000 | 107 |
| 2003-02-04 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2003-01-30 | 107 | 107 | 106 | 106 | 5,000 | 106 |
| 2003-01-28 | 106 | 106 | 106 | 106 | 10,000 | 106 |
| 2003-01-27 | 104 | 106 | 104 | 105 | 20,000 | 105 |
| 2003-01-24 | 101 | 103 | 101 | 103 | 14,000 | 103 |
| 2003-01-23 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2003-01-22 | 99 | 99 | 99 | 99 | 3,000 | 99 |
| 2003-01-20 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2003-01-14 | 95 | 95 | 95 | 95 | 4,000 | 95 |
| 2003-01-09 | 94 | 94 | 94 | 94 | 5,000 | 94 |
分割・併合履歴 ： なし
