1773 YTL の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2007-12-25 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2007-12-13 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2007-12-12 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2007-12-04 | 233 | 233 | 233 | 233 | 6,000 | 233 |
| 2007-11-22 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2007-11-21 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2007-11-20 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2007-11-15 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 2007-11-14 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2007-11-13 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2007-11-09 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2007-11-08 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2007-11-07 | 230 | 230 | 230 | 230 | 13,000 | 230 |
| 2007-11-06 | 225 | 225 | 225 | 225 | 9,000 | 225 |
| 2007-11-05 | 230 | 230 | 225 | 230 | 12,000 | 230 |
| 2007-11-02 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2007-10-29 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 2007-10-23 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2007-10-16 | 233 | 233 | 233 | 233 | 6,000 | 233 |
| 2007-10-15 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2007-10-11 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2007-10-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2007-10-04 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2007-10-02 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2007-09-25 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 2007-09-21 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2007-09-20 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2007-09-18 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2007-09-07 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 2007-09-06 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2007-08-28 | 230 | 230 | 230 | 230 | 11,000 | 230 |
| 2007-08-27 | 229 | 229 | 229 | 229 | 18,000 | 229 |
| 2007-08-20 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 2007-08-14 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2007-08-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2007-08-06 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 2007-07-31 | 258 | 258 | 250 | 250 | 2,000 | 250 |
| 2007-07-30 | 258 | 258 | 258 | 258 | 9,000 | 258 |
| 2007-07-27 | 265 | 265 | 259 | 259 | 5,000 | 259 |
| 2007-07-23 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2007-07-19 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2007-07-17 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2007-07-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-07-06 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2007-07-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-07-03 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2007-07-02 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2007-06-27 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2007-06-26 | 280 | 280 | 272 | 272 | 5,000 | 272 |
| 2007-06-21 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2007-06-18 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2007-06-14 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2007-06-08 | 280 | 280 | 280 | 280 | 14,000 | 280 |
| 2007-06-07 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2007-06-01 | 295 | 295 | 290 | 290 | 12,000 | 290 |
| 2007-05-31 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-05-29 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2007-05-28 | 265 | 270 | 265 | 266 | 19,000 | 266 |
| 2007-05-23 | 300 | 300 | 285 | 285 | 2,000 | 285 |
| 2007-05-22 | 305 | 305 | 295 | 300 | 12,000 | 300 |
| 2007-05-21 | 265 | 277 | 265 | 277 | 26,000 | 277 |
| 2007-05-18 | 258 | 260 | 255 | 255 | 29,000 | 255 |
| 2007-05-17 | 252 | 258 | 252 | 258 | 26,000 | 258 |
| 2007-05-16 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2007-05-15 | 258 | 258 | 255 | 255 | 7,000 | 255 |
| 2007-05-11 | 255 | 255 | 242 | 242 | 15,000 | 242 |
| 2007-05-10 | 258 | 258 | 255 | 255 | 5,000 | 255 |
| 2007-05-09 | 250 | 258 | 250 | 258 | 15,000 | 258 |
| 2007-05-08 | 250 | 250 | 245 | 245 | 10,000 | 245 |
| 2007-05-07 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2007-05-02 | 223 | 228 | 218 | 228 | 4,000 | 228 |
| 2007-05-01 | 228 | 228 | 228 | 228 | 14,000 | 228 |
| 2007-04-27 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2007-04-23 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2007-04-16 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2007-04-12 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2007-04-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2007-04-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2007-04-02 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 2007-03-30 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2007-03-29 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2007-03-26 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2007-03-23 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2007-03-16 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2007-03-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2007-03-05 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2007-03-02 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2007-03-01 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2007-02-28 | 186 | 207 | 186 | 207 | 7,000 | 207 |
| 2007-02-27 | 247 | 248 | 247 | 248 | 4,000 | 248 |
| 2007-02-23 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 2007-02-22 | 246 | 248 | 243 | 243 | 43,000 | 243 |
| 2007-02-19 | 244 | 246 | 241 | 241 | 14,000 | 241 |
| 2007-02-16 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2007-02-15 | 242 | 242 | 242 | 242 | 9,000 | 242 |
| 2007-02-14 | 240 | 242 | 240 | 242 | 12,000 | 242 |
| 2007-02-13 | 241 | 241 | 240 | 240 | 44,000 | 240 |
| 2007-02-09 | 239 | 240 | 239 | 240 | 11,000 | 240 |
| 2007-02-08 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2007-02-07 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2007-02-06 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2007-02-05 | 224 | 224 | 224 | 224 | 7,000 | 224 |
| 2007-01-31 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 2007-01-30 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2007-01-29 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2007-01-24 | 223 | 230 | 223 | 230 | 2,000 | 230 |
| 2007-01-23 | 222 | 222 | 222 | 222 | 6,000 | 222 |
| 2007-01-22 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2007-01-19 | 221 | 230 | 221 | 230 | 20,000 | 230 |
| 2007-01-17 | 211 | 211 | 211 | 211 | 15,000 | 211 |
| 2007-01-16 | 209 | 215 | 209 | 210 | 21,000 | 210 |
| 2007-01-15 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2007-01-12 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2007-01-10 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2007-01-09 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2007-01-05 | 202 | 206 | 202 | 206 | 3,000 | 206 |
| 2007-01-04 | 206 | 206 | 201 | 201 | 15,000 | 201 |
分割・併合履歴 ： なし
