1773 YTL の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 36 | 36 | 33 | 33 | 17,000 | 33 |
| 2011-12-27 | 35 | 35 | 35 | 35 | 2,000 | 35 |
| 2011-12-26 | 35 | 35 | 35 | 35 | 24,000 | 35 |
| 2011-12-22 | 34 | 34 | 34 | 34 | 49,000 | 34 |
| 2011-12-21 | 34 | 34 | 34 | 34 | 10,000 | 34 |
| 2011-12-12 | 34 | 34 | 34 | 34 | 1,000 | 34 |
| 2011-12-08 | 34 | 34 | 34 | 34 | 22,000 | 34 |
| 2011-12-06 | 36 | 36 | 34 | 34 | 6,000 | 34 |
| 2011-11-29 | 33 | 33 | 33 | 33 | 113,000 | 33 |
| 2011-11-22 | 34 | 34 | 34 | 34 | 2,000 | 34 |
| 2011-11-08 | 33 | 33 | 33 | 33 | 1,000 | 33 |
| 2011-11-01 | 33 | 33 | 33 | 33 | 1,000 | 33 |
| 2011-10-31 | 35 | 36 | 35 | 36 | 39,000 | 36 |
| 2011-10-28 | 35 | 35 | 35 | 35 | 8,000 | 35 |
| 2011-10-27 | 31 | 34 | 31 | 34 | 28,000 | 34 |
| 2011-10-26 | 33 | 33 | 30 | 31 | 102,000 | 31 |
| 2011-10-18 | 33 | 35 | 33 | 34 | 7,000 | 34 |
| 2011-10-17 | 32 | 32 | 32 | 32 | 1,000 | 32 |
| 2011-10-11 | 33 | 33 | 33 | 33 | 2,000 | 33 |
| 2011-10-06 | 32 | 32 | 32 | 32 | 3,000 | 32 |
| 2011-10-05 | 31 | 34 | 31 | 34 | 6,000 | 34 |
| 2011-10-04 | 33 | 33 | 33 | 33 | 1,000 | 33 |
| 2011-10-03 | 31 | 31 | 31 | 31 | 3,000 | 31 |
| 2011-09-29 | 33 | 34 | 33 | 34 | 7,000 | 34 |
| 2011-09-28 | 35 | 35 | 35 | 35 | 3,000 | 35 |
| 2011-09-21 | 33 | 33 | 33 | 33 | 1,000 | 33 |
| 2011-09-14 | 31 | 34 | 31 | 34 | 22,000 | 34 |
| 2011-09-13 | 37 | 37 | 34 | 34 | 7,000 | 34 |
| 2011-09-12 | 45 | 45 | 39 | 39 | 65,000 | 39 |
| 2011-09-09 | 31 | 32 | 31 | 32 | 45,000 | 32 |
| 2011-09-06 | 36 | 36 | 36 | 36 | 3,000 | 36 |
| 2011-09-05 | 31 | 32 | 31 | 32 | 6,000 | 32 |
| 2011-09-02 | 39 | 39 | 39 | 39 | 2,000 | 39 |
| 2011-09-01 | 39 | 39 | 39 | 39 | 1,000 | 39 |
| 2011-08-26 | 37 | 37 | 37 | 37 | 8,000 | 37 |
| 2011-08-25 | 38 | 38 | 38 | 38 | 1,000 | 38 |
| 2011-08-23 | 36 | 36 | 36 | 36 | 3,000 | 36 |
| 2011-08-22 | 31 | 36 | 31 | 36 | 8,000 | 36 |
| 2011-08-19 | 35 | 35 | 35 | 35 | 4,000 | 35 |
| 2011-08-18 | 38 | 38 | 36 | 38 | 8,000 | 38 |
| 2011-08-17 | 36 | 36 | 35 | 35 | 4,000 | 35 |
| 2011-08-16 | 34 | 38 | 34 | 38 | 5,000 | 38 |
| 2011-08-12 | 34 | 35 | 34 | 35 | 21,000 | 35 |
| 2011-08-11 | 34 | 34 | 34 | 34 | 3,000 | 34 |
| 2011-08-10 | 37 | 37 | 37 | 37 | 1,000 | 37 |
| 2011-08-09 | 37 | 37 | 37 | 37 | 2,000 | 37 |
| 2011-08-08 | 37 | 39 | 37 | 39 | 3,000 | 39 |
| 2011-08-05 | 35 | 35 | 35 | 35 | 3,000 | 35 |
| 2011-08-03 | 37 | 37 | 37 | 37 | 2,000 | 37 |
| 2011-08-02 | 37 | 37 | 36 | 36 | 5,000 | 36 |
| 2011-08-01 | 37 | 37 | 37 | 37 | 17,000 | 37 |
| 2011-07-29 | 36 | 36 | 36 | 36 | 8,000 | 36 |
| 2011-07-28 | 37 | 38 | 37 | 37 | 25,000 | 37 |
| 2011-07-27 | 37 | 37 | 36 | 36 | 18,000 | 36 |
| 2011-07-26 | 38 | 38 | 38 | 38 | 3,000 | 38 |
| 2011-07-21 | 39 | 40 | 39 | 40 | 15,000 | 40 |
| 2011-07-20 | 40 | 46 | 37 | 38 | 41,000 | 38 |
| 2011-07-19 | 35 | 37 | 35 | 37 | 16,000 | 37 |
| 2011-07-13 | 42 | 42 | 42 | 42 | 3,000 | 42 |
| 2011-07-12 | 37 | 37 | 37 | 37 | 15,000 | 37 |
| 2011-07-08 | 43 | 43 | 43 | 43 | 3,000 | 43 |
| 2011-07-07 | 45 | 45 | 43 | 43 | 34,000 | 43 |
| 2011-07-06 | 43 | 43 | 43 | 43 | 21,000 | 43 |
| 2011-07-05 | 42 | 42 | 42 | 42 | 68,000 | 42 |
| 2011-07-01 | 45 | 45 | 45 | 45 | 2,000 | 45 |
| 2011-06-30 | 44 | 44 | 42 | 42 | 4,000 | 42 |
| 2011-06-29 | 41 | 41 | 41 | 41 | 71,000 | 41 |
| 2011-06-24 | 44 | 44 | 44 | 44 | 6,000 | 44 |
| 2011-06-20 | 41 | 41 | 41 | 41 | 39,000 | 41 |
| 2011-06-17 | 39 | 39 | 39 | 39 | 53,000 | 39 |
| 2011-06-15 | 41 | 41 | 41 | 41 | 2,000 | 41 |
| 2011-06-14 | 41 | 41 | 41 | 41 | 1,000 | 41 |
| 2011-06-10 | 40 | 40 | 40 | 40 | 21,000 | 40 |
| 2011-06-09 | 40 | 40 | 40 | 40 | 1,000 | 40 |
| 2011-06-06 | 40 | 41 | 40 | 41 | 16,000 | 41 |
| 2011-06-03 | 43 | 44 | 43 | 44 | 27,000 | 44 |
| 2011-06-02 | 43 | 43 | 43 | 43 | 9,000 | 43 |
| 2011-05-26 | 42 | 42 | 42 | 42 | 7,000 | 42 |
| 2011-05-25 | 38 | 38 | 38 | 38 | 35,000 | 38 |
| 2011-05-24 | 40 | 40 | 40 | 40 | 7,000 | 40 |
| 2011-05-20 | 40 | 40 | 40 | 40 | 12,000 | 40 |
| 2011-05-19 | 41 | 41 | 41 | 41 | 2,000 | 41 |
| 2011-05-17 | 45 | 45 | 44 | 44 | 6,000 | 44 |
| 2011-05-16 | 43 | 43 | 43 | 43 | 1,000 | 43 |
| 2011-05-13 | 41 | 43 | 41 | 43 | 10,000 | 43 |
| 2011-05-11 | 41 | 41 | 41 | 41 | 1,000 | 41 |
| 2011-05-10 | 45 | 45 | 42 | 43 | 4,000 | 43 |
| 2011-05-09 | 44 | 48 | 41 | 44 | 29,000 | 44 |
| 2011-05-06 | 45 | 45 | 44 | 44 | 5,000 | 44 |
| 2011-05-02 | 52 | 52 | 52 | 52 | 7,000 | 52 |
| 2011-04-27 | 45 | 50 | 45 | 50 | 6,000 | 50 |
| 2011-04-22 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2011-04-21 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2011-04-18 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 2011-04-13 | 207 | 209 | 207 | 209 | 3,000 | 209 |
| 2011-04-11 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2011-04-08 | 206 | 206 | 201 | 201 | 10,000 | 201 |
| 2011-04-07 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2011-04-06 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2011-04-05 | 197 | 197 | 197 | 197 | 10,000 | 197 |
| 2011-04-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2011-03-30 | 193 | 195 | 193 | 195 | 10,000 | 195 |
| 2011-03-29 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2011-03-28 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2011-03-24 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2011-03-22 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2011-03-17 | 185 | 185 | 185 | 185 | 20,000 | 185 |
| 2011-03-16 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2011-03-15 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2011-02-16 | 210 | 210 | 202 | 202 | 2,000 | 202 |
| 2011-02-14 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2011-02-08 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2011-02-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2011-01-31 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2011-01-28 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2011-01-27 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2011-01-26 | 219 | 219 | 219 | 219 | 49,000 | 219 |
| 2011-01-24 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2011-01-14 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2011-01-12 | 222 | 222 | 214 | 214 | 7,000 | 214 |
| 2011-01-07 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2011-01-06 | 218 | 218 | 218 | 218 | 1,000 | 218 |
分割・併合履歴 ： なし
