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