1773 YTL の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 163 | 163 | 163 | 163 | 12,000 | 163 |
| 2005-12-26 | 161 | 161 | 161 | 161 | 6,000 | 161 |
| 2005-12-22 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2005-12-20 | 167 | 167 | 167 | 167 | 15,000 | 167 |
| 2005-12-19 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2005-12-15 | 169 | 169 | 169 | 169 | 14,000 | 169 |
| 2005-12-14 | 165 | 169 | 165 | 169 | 3,000 | 169 |
| 2005-12-13 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2005-12-07 | 164 | 174 | 164 | 174 | 6,000 | 174 |
| 2005-12-06 | 164 | 172 | 164 | 172 | 8,000 | 172 |
| 2005-12-05 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 2005-12-02 | 164 | 172 | 164 | 172 | 2,000 | 172 |
| 2005-12-01 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2005-11-22 | 161 | 161 | 161 | 161 | 5,000 | 161 |
| 2005-11-21 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2005-11-09 | 161 | 168 | 161 | 168 | 2,000 | 168 |
| 2005-11-08 | 173 | 173 | 173 | 173 | 7,000 | 173 |
| 2005-11-04 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2005-11-02 | 157 | 160 | 157 | 160 | 5,000 | 160 |
| 2005-10-31 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2005-10-28 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2005-10-24 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2005-10-19 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2005-10-18 | 158 | 158 | 155 | 158 | 35,000 | 158 |
| 2005-10-13 | 165 | 167 | 165 | 167 | 4,000 | 167 |
| 2005-10-07 | 160 | 160 | 155 | 155 | 5,000 | 155 |
| 2005-10-06 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2005-10-04 | 160 | 160 | 159 | 159 | 4,000 | 159 |
| 2005-10-03 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2005-09-28 | 158 | 159 | 158 | 158 | 8,000 | 158 |
| 2005-09-26 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2005-09-20 | 159 | 159 | 159 | 159 | 6,000 | 159 |
| 2005-09-15 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2005-09-14 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2005-09-08 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2005-09-07 | 152 | 152 | 152 | 152 | 4,000 | 152 |
| 2005-09-02 | 155 | 155 | 154 | 154 | 4,000 | 154 |
| 2005-09-01 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2005-08-26 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2005-08-24 | 170 | 170 | 169 | 169 | 5,000 | 169 |
| 2005-08-23 | 154 | 161 | 154 | 161 | 6,000 | 161 |
| 2005-08-22 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2005-08-19 | 154 | 154 | 154 | 154 | 6,000 | 154 |
| 2005-08-18 | 153 | 153 | 153 | 153 | 7,000 | 153 |
| 2005-08-17 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2005-08-16 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2005-08-15 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2005-08-12 | 163 | 163 | 161 | 161 | 4,000 | 161 |
| 2005-08-08 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2005-08-05 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2005-08-03 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2005-08-01 | 161 | 174 | 161 | 168 | 3,000 | 168 |
| 2005-07-28 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2005-07-22 | 156 | 156 | 156 | 156 | 6,000 | 156 |
| 2005-07-21 | 158 | 159 | 158 | 159 | 13,000 | 159 |
| 2005-07-19 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2005-07-11 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2005-07-08 | 158 | 159 | 158 | 159 | 4,000 | 159 |
| 2005-07-06 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2005-07-04 | 150 | 153 | 150 | 153 | 5,000 | 153 |
| 2005-07-01 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2005-06-29 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2005-06-23 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2005-06-20 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2005-06-09 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2005-06-07 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2005-05-06 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2005-04-27 | 152 | 152 | 140 | 140 | 6,000 | 140 |
| 2005-04-25 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2005-04-18 | 155 | 155 | 154 | 154 | 3,000 | 154 |
| 2005-04-12 | 164 | 164 | 164 | 164 | 5,000 | 164 |
| 2005-04-11 | 164 | 168 | 164 | 168 | 2,000 | 168 |
| 2005-04-08 | 169 | 169 | 169 | 169 | 11,000 | 169 |
| 2005-04-07 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2005-03-31 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2005-03-29 | 160 | 162 | 160 | 162 | 6,000 | 162 |
| 2005-03-28 | 163 | 163 | 162 | 162 | 2,000 | 162 |
| 2005-03-25 | 161 | 163 | 161 | 162 | 7,000 | 162 |
| 2005-03-24 | 155 | 156 | 155 | 156 | 22,000 | 156 |
| 2005-03-23 | 151 | 154 | 151 | 154 | 7,000 | 154 |
| 2005-03-22 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2005-03-18 | 148 | 155 | 148 | 152 | 9,000 | 152 |
| 2005-03-17 | 145 | 150 | 145 | 150 | 4,000 | 150 |
| 2005-03-16 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 2005-03-15 | 144 | 144 | 143 | 143 | 3,000 | 143 |
| 2005-03-14 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2005-03-11 | 140 | 142 | 140 | 142 | 4,000 | 142 |
| 2005-03-10 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2005-03-09 | 140 | 140 | 139 | 139 | 11,000 | 139 |
| 2005-03-08 | 140 | 140 | 140 | 140 | 27,000 | 140 |
| 2005-03-07 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2005-03-03 | 140 | 140 | 140 | 140 | 7,000 | 140 |
| 2005-03-02 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2005-02-28 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2005-02-25 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2005-02-24 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2005-02-17 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2005-02-14 | 146 | 146 | 146 | 146 | 5,000 | 146 |
| 2005-02-10 | 142 | 142 | 141 | 142 | 15,000 | 142 |
| 2005-02-03 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2005-02-02 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2005-02-01 | 144 | 144 | 144 | 144 | 3,000 | 144 |
| 2005-01-21 | 145 | 145 | 142 | 142 | 10,000 | 142 |
| 2005-01-20 | 145 | 145 | 145 | 145 | 11,000 | 145 |
| 2005-01-19 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2005-01-18 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2005-01-14 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2005-01-13 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2005-01-12 | 141 | 141 | 141 | 141 | 4,000 | 141 |
| 2005-01-05 | 139 | 139 | 134 | 134 | 12,000 | 134 |
| 2005-01-04 | 138 | 138 | 138 | 138 | 4,000 | 138 |
分割・併合履歴 ： なし
