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
2005-12-2916316316316312,000163
2005-12-261611611611616,000161
2005-12-221651651651655,000165
2005-12-2016716716716715,000167
2005-12-191701701701704,000170
2005-12-1516916916916914,000169
2005-12-141651691651693,000169
2005-12-131711711711712,000171
2005-12-071641741641746,000174
2005-12-061641721641728,000172
2005-12-051701701701708,000170
2005-12-021641721641722,000172
2005-12-011651651651655,000165
2005-11-221611611611615,000161
2005-11-211631631631633,000163
2005-11-091611681611682,000168
2005-11-081731731731737,000173
2005-11-041601601601605,000160
2005-11-021571601571605,000160
2005-10-311571571571572,000157
2005-10-281561561561563,000156
2005-10-241571571571573,000157
2005-10-191581581581581,000158
2005-10-1815815815515835,000158
2005-10-131651671651674,000167
2005-10-071601601551555,000155
2005-10-061591591591593,000159
2005-10-041601601591594,000159
2005-10-031591591591592,000159
2005-09-281581591581588,000158
2005-09-261591591591592,000159
2005-09-201591591591596,000159
2005-09-151551551551551,000155
2005-09-141551551551553,000155
2005-09-081521521521523,000152
2005-09-071521521521524,000152
2005-09-021551551541544,000154
2005-09-011551551551551,000155
2005-08-261551551551551,000155
2005-08-241701701691695,000169
2005-08-231541611541616,000161
2005-08-221541541541542,000154
2005-08-191541541541546,000154
2005-08-181531531531537,000153
2005-08-171571571571571,000157
2005-08-161571571571571,000157
2005-08-151621621621621,000162
2005-08-121631631611614,000161
2005-08-081701701701702,000170
2005-08-051651651651652,000165
2005-08-031681681681681,000168
2005-08-011611741611683,000168
2005-07-281591591591591,000159
2005-07-221561561561566,000156
2005-07-2115815915815913,000159
2005-07-191641641641641,000164
2005-07-111541541541541,000154
2005-07-081581591581594,000159
2005-07-061561561561563,000156
2005-07-041501531501535,000153
2005-07-011501501501502,000150
2005-06-291501501501501,000150
2005-06-231501501501502,000150
2005-06-201501501501501,000150
2005-06-091471471471471,000147
2005-06-071461461461461,000146
2005-05-061481481481484,000148
2005-04-271521521401406,000140
2005-04-251521521521523,000152
2005-04-181551551541543,000154
2005-04-121641641641645,000164
2005-04-111641681641682,000168
2005-04-0816916916916911,000169
2005-04-071581581581581,000158
2005-03-311591591591592,000159
2005-03-291601621601626,000162
2005-03-281631631621622,000162
2005-03-251611631611627,000162
2005-03-2415515615515622,000156
2005-03-231511541511547,000154
2005-03-221511511511511,000151
2005-03-181481551481529,000152
2005-03-171451501451504,000150
2005-03-161461461461463,000146
2005-03-151441441431433,000143
2005-03-141421421421422,000142
2005-03-111401421401424,000142
2005-03-101401401401404,000140
2005-03-0914014013913911,000139
2005-03-0814014014014027,000140
2005-03-071401401401405,000140
2005-03-031401401401407,000140
2005-03-021421421421421,000142
2005-02-281421421421421,000142
2005-02-251471471471471,000147
2005-02-241451451451451,000145
2005-02-171451451451451,000145
2005-02-141461461461465,000146
2005-02-1014214214114215,000142
2005-02-031511511511511,000151
2005-02-021511511511512,000151
2005-02-011441441441443,000144
2005-01-2114514514214210,000142
2005-01-2014514514514511,000145
2005-01-191451451451451,000145
2005-01-181451451451451,000145
2005-01-141401401401402,000140
2005-01-131451451451451,000145
2005-01-121411411411414,000141
2005-01-0513913913413412,000134
2005-01-041381381381384,000138

分割・併合履歴 : なし