1773 YTL の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2006-12-25 | 200 | 200 | 197 | 200 | 15,000 | 200 |
| 2006-12-22 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2006-12-21 | 200 | 205 | 200 | 205 | 7,000 | 205 |
| 2006-12-20 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2006-12-18 | 205 | 205 | 200 | 200 | 6,000 | 200 |
| 2006-12-15 | 200 | 200 | 200 | 200 | 18,000 | 200 |
| 2006-12-14 | 202 | 205 | 202 | 205 | 2,000 | 205 |
| 2006-12-13 | 219 | 219 | 202 | 202 | 29,000 | 202 |
| 2006-12-12 | 206 | 220 | 206 | 220 | 16,000 | 220 |
| 2006-12-11 | 200 | 208 | 200 | 208 | 26,000 | 208 |
| 2006-12-08 | 193 | 195 | 193 | 195 | 3,000 | 195 |
| 2006-12-07 | 188 | 188 | 188 | 188 | 7,000 | 188 |
| 2006-12-06 | 181 | 186 | 181 | 181 | 8,000 | 181 |
| 2006-12-05 | 180 | 185 | 180 | 180 | 16,000 | 180 |
| 2006-12-04 | 178 | 179 | 178 | 179 | 11,000 | 179 |
| 2006-12-01 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2006-11-30 | 174 | 179 | 174 | 175 | 33,000 | 175 |
| 2006-11-22 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2006-11-21 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2006-11-20 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2006-11-17 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2006-11-16 | 162 | 163 | 162 | 163 | 3,000 | 163 |
| 2006-11-15 | 162 | 162 | 162 | 162 | 23,000 | 162 |
| 2006-11-14 | 162 | 162 | 162 | 162 | 20,000 | 162 |
| 2006-11-13 | 162 | 162 | 162 | 162 | 5,000 | 162 |
| 2006-11-10 | 160 | 160 | 155 | 155 | 4,000 | 155 |
| 2006-11-08 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2006-11-07 | 161 | 162 | 161 | 162 | 19,000 | 162 |
| 2006-11-06 | 161 | 161 | 161 | 161 | 5,000 | 161 |
| 2006-11-02 | 160 | 161 | 160 | 161 | 15,000 | 161 |
| 2006-10-26 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2006-10-25 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2006-10-24 | 158 | 158 | 157 | 157 | 6,000 | 157 |
| 2006-10-23 | 157 | 157 | 156 | 156 | 10,000 | 156 |
| 2006-10-19 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2006-10-11 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2006-10-10 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2006-10-02 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2006-09-21 | 155 | 155 | 155 | 155 | 10,000 | 155 |
| 2006-09-20 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2006-09-15 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2006-09-13 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2006-09-11 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2006-09-06 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2006-09-04 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2006-08-31 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2006-08-30 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2006-08-28 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2006-08-25 | 153 | 154 | 153 | 154 | 11,000 | 154 |
| 2006-08-15 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2006-08-03 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2006-08-02 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2006-07-28 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2006-07-27 | 143 | 143 | 143 | 143 | 3,000 | 143 |
| 2006-07-26 | 141 | 141 | 141 | 141 | 3,000 | 141 |
| 2006-07-21 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2006-07-11 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2006-07-07 | 150 | 150 | 150 | 150 | 10,000 | 150 |
| 2006-07-04 | 135 | 145 | 135 | 145 | 6,000 | 145 |
| 2006-07-03 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2006-06-21 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2006-06-13 | 135 | 135 | 135 | 135 | 19,000 | 135 |
| 2006-06-12 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2006-06-08 | 138 | 138 | 138 | 138 | 12,000 | 138 |
| 2006-06-07 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2006-05-29 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2006-05-08 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2006-04-28 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2006-04-27 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2006-04-24 | 157 | 157 | 157 | 157 | 4,000 | 157 |
| 2006-04-19 | 158 | 158 | 155 | 155 | 13,000 | 155 |
| 2006-04-18 | 158 | 158 | 157 | 157 | 11,000 | 157 |
| 2006-04-14 | 160 | 160 | 158 | 158 | 6,000 | 158 |
| 2006-04-12 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2006-04-10 | 157 | 157 | 157 | 157 | 6,000 | 157 |
| 2006-04-07 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2006-04-04 | 158 | 158 | 158 | 158 | 7,000 | 158 |
| 2006-03-31 | 158 | 158 | 157 | 157 | 13,000 | 157 |
| 2006-03-29 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2006-03-28 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2006-03-27 | 169 | 169 | 168 | 168 | 21,000 | 168 |
| 2006-03-23 | 155 | 155 | 155 | 155 | 11,000 | 155 |
| 2006-03-22 | 165 | 165 | 165 | 165 | 10,000 | 165 |
| 2006-03-20 | 161 | 161 | 160 | 160 | 6,000 | 160 |
| 2006-03-09 | 156 | 156 | 152 | 152 | 24,000 | 152 |
| 2006-03-07 | 156 | 160 | 156 | 160 | 5,000 | 160 |
| 2006-03-06 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2006-03-01 | 156 | 156 | 156 | 156 | 4,000 | 156 |
| 2006-02-27 | 156 | 156 | 156 | 156 | 7,000 | 156 |
| 2006-02-23 | 160 | 160 | 160 | 160 | 13,000 | 160 |
| 2006-02-15 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2006-02-13 | 159 | 159 | 156 | 156 | 16,000 | 156 |
| 2006-02-10 | 161 | 161 | 160 | 160 | 2,000 | 160 |
| 2006-02-09 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2006-02-08 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2006-02-07 | 165 | 169 | 165 | 169 | 3,000 | 169 |
| 2006-02-06 | 180 | 180 | 170 | 170 | 20,000 | 170 |
| 2006-02-03 | 153 | 160 | 153 | 160 | 2,000 | 160 |
| 2006-02-01 | 152 | 152 | 151 | 151 | 8,000 | 151 |
| 2006-01-27 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2006-01-25 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2006-01-19 | 157 | 157 | 157 | 157 | 13,000 | 157 |
| 2006-01-17 | 156 | 156 | 156 | 156 | 6,000 | 156 |
| 2006-01-16 | 159 | 159 | 159 | 159 | 4,000 | 159 |
| 2006-01-13 | 164 | 164 | 164 | 164 | 3,000 | 164 |
| 2006-01-12 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2006-01-06 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2006-01-04 | 160 | 160 | 160 | 160 | 1,000 | 160 |
分割・併合履歴 ： なし
