1773 YTL の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	144	144	138	138	2,000	138
2004-12-28	141	141	141	141	2,000	141
2004-12-27	145	145	145	145	17,000	145
2004-12-24	141	141	141	141	3,000	141
2004-12-21	140	141	140	141	16,000	141
2004-12-20	145	145	145	145	1,000	145
2004-12-16	140	140	140	140	1,000	140
2004-12-15	144	145	144	145	11,000	145
2004-12-14	145	145	143	144	17,000	144
2004-12-13	140	145	140	145	11,000	145
2004-12-10	140	141	140	141	21,000	141
2004-12-09	137	137	137	137	2,000	137
2004-12-07	137	137	135	135	46,000	135
2004-12-06	137	137	137	137	9,000	137
2004-12-03	136	137	135	135	11,000	135
2004-12-02	134	134	131	131	16,000	131
2004-12-01	130	130	130	130	12,000	130
2004-11-30	130	130	130	130	16,000	130
2004-11-29	125	125	125	125	6,000	125
2004-11-26	125	125	125	125	4,000	125
2004-11-24	126	126	126	126	1,000	126
2004-11-19	129	129	129	129	1,000	129
2004-11-18	130	130	130	130	16,000	130
2004-11-16	124	129	123	123	8,000	123
2004-11-15	123	124	123	124	2,000	124
2004-11-09	123	123	123	123	7,000	123
2004-11-08	123	123	123	123	3,000	123
2004-11-04	123	123	123	123	5,000	123
2004-11-02	127	127	123	123	9,000	123
2004-11-01	122	122	122	122	1,000	122
2004-10-29	122	122	122	122	3,000	122
2004-10-28	123	123	123	123	1,000	123
2004-10-22	124	124	124	124	3,000	124
2004-10-21	125	125	125	125	3,000	125
2004-10-20	124	124	124	124	1,000	124
2004-10-14	126	126	126	126	1,000	126
2004-10-13	127	127	126	126	6,000	126
2004-10-12	125	127	125	127	6,000	127
2004-10-06	125	125	125	125	1,000	125
2004-10-04	126	126	126	126	4,000	126
2004-09-30	123	124	123	124	22,000	124
2004-09-29	123	123	123	123	1,000	123
2004-09-28	124	124	124	124	6,000	124
2004-09-15	130	130	130	130	4,000	130
2004-09-14	124	124	124	124	1,000	124
2004-09-13	124	124	124	124	1,000	124
2004-09-09	126	126	126	126	8,000	126
2004-09-07	126	126	126	126	1,000	126
2004-09-06	125	125	125	125	1,000	125
2004-09-02	130	130	130	130	44,000	130
2004-08-31	125	125	125	125	2,000	125
2004-08-27	123	123	123	123	12,000	123
2004-08-23	123	123	123	123	1,000	123
2004-08-18	129	129	125	128	14,000	128
2004-08-12	125	125	125	125	2,000	125
2004-08-11	125	125	125	125	7,000	125
2004-08-10	123	123	123	123	7,000	123
2004-08-06	123	123	123	123	2,000	123
2004-08-03	129	130	129	130	4,000	130
2004-07-28	125	125	125	125	4,000	125
2004-07-16	125	125	125	125	1,000	125
2004-07-13	130	130	130	130	2,000	130
2004-07-12	134	134	130	130	7,000	130
2004-07-09	130	130	130	130	2,000	130
2004-07-08	130	130	127	130	21,000	130
2004-07-06	123	123	123	123	2,000	123
2004-07-01	124	124	124	124	10,000	124
2004-06-29	127	127	127	127	6,000	127
2004-06-24	127	127	127	127	15,000	127
2004-06-17	126	126	122	122	39,000	122
2004-06-16	127	127	127	127	4,000	127
2004-06-15	126	126	126	126	3,000	126
2004-06-09	126	126	126	126	3,000	126
2004-06-08	125	125	125	125	3,000	125
2004-06-03	121	121	121	121	2,000	121
2004-06-02	126	126	126	126	10,000	126
2004-05-31	123	123	121	121	8,000	121
2004-05-28	120	120	120	120	7,000	120
2004-05-26	120	120	120	120	3,000	120
2004-05-21	121	121	120	120	4,000	120
2004-05-20	119	120	119	120	4,000	120
2004-05-19	120	120	120	120	3,000	120
2004-05-18	125	125	125	125	1,000	125
2004-05-17	126	126	125	125	31,000	125
2004-05-13	124	124	124	124	2,000	124
2004-05-11	124	125	124	125	8,000	125
2004-05-06	123	123	123	123	1,000	123
2004-04-28	123	123	123	123	2,000	123
2004-04-27	123	123	123	123	7,000	123
2004-04-23	122	122	122	122	1,000	122
2004-04-22	122	122	122	122	4,000	122
2004-04-21	122	122	122	122	2,000	122
2004-04-20	121	121	121	121	1,000	121
2004-04-19	121	121	121	121	3,000	121
2004-04-16	121	121	120	120	32,000	120
2004-04-15	121	121	121	121	2,000	121
2004-04-13	122	122	122	122	2,000	122
2004-04-09	122	122	122	122	2,000	122
2004-04-08	121	121	121	121	1,000	121
2004-04-07	127	127	123	123	40,000	123
2004-04-06	122	122	122	122	2,000	122
2004-04-05	120	120	120	120	4,000	120
2004-04-02	120	120	120	120	9,000	120
2004-03-30	122	125	122	125	5,000	125
2004-03-26	126	126	126	126	2,000	126
2004-03-24	130	130	130	130	13,000	130
2004-03-23	125	125	125	125	32,000	125
2004-03-22	125	125	125	125	10,000	125
2004-03-19	126	126	125	125	23,000	125
2004-03-16	123	125	123	125	3,000	125
2004-03-15	125	125	123	123	8,000	123
2004-03-11	124	124	124	124	4,000	124
2004-03-10	124	124	124	124	4,000	124
2004-03-09	123	123	123	123	23,000	123
2004-03-08	122	125	122	125	14,000	125
2004-03-04	125	125	125	125	10,000	125
2004-03-03	121	122	121	121	9,000	121
2004-03-02	121	121	121	121	2,000	121
2004-03-01	122	122	120	120	4,000	120
2004-02-27	117	117	117	117	2,000	117
2004-02-25	112	112	112	112	2,000	112
2004-02-20	111	111	111	111	1,000	111
2004-02-18	110	110	110	110	2,000	110
2004-02-17	113	118	108	118	49,000	118
2004-02-13	118	118	118	118	11,000	118
2004-02-12	118	118	116	116	22,000	116
2004-02-06	111	114	111	114	11,000	114
2004-02-03	110	110	110	110	1,000	110
2004-02-02	110	110	110	110	13,000	110
2004-01-26	111	111	111	111	2,000	111
2004-01-21	120	120	120	120	1,000	120
2004-01-19	110	110	110	110	3,000	110
2004-01-14	119	119	119	119	1,000	119
2004-01-08	119	119	119	119	5,000	119
2004-01-07	118	118	118	118	2,000	118
2004-01-06	120	120	120	120	2,000	120
2004-01-05	120	120	120	120	3,000	120

分割・併合履歴：なし