1773 YTL の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 49 | 49 | 49 | 49 | 1,000 | 49 |
| 2012-12-26 | 47 | 47 | 47 | 47 | 10,000 | 47 |
| 2012-12-25 | 43 | 46 | 43 | 46 | 56,000 | 46 |
| 2012-12-19 | 49 | 49 | 49 | 49 | 5,000 | 49 |
| 2012-12-18 | 49 | 49 | 49 | 49 | 1,000 | 49 |
| 2012-12-13 | 46 | 46 | 46 | 46 | 2,000 | 46 |
| 2012-12-12 | 44 | 47 | 44 | 47 | 7,000 | 47 |
| 2012-11-26 | 42 | 42 | 42 | 42 | 1,000 | 42 |
| 2012-11-19 | 41 | 42 | 41 | 42 | 10,000 | 42 |
| 2012-11-01 | 41 | 41 | 41 | 41 | 28,000 | 41 |
| 2012-10-30 | 42 | 42 | 42 | 42 | 10,000 | 42 |
| 2012-10-22 | 42 | 45 | 42 | 45 | 6,000 | 45 |
| 2012-10-16 | 44 | 44 | 43 | 43 | 6,000 | 43 |
| 2012-10-10 | 42 | 42 | 42 | 42 | 4,000 | 42 |
| 2012-10-05 | 42 | 42 | 42 | 42 | 6,000 | 42 |
| 2012-10-01 | 41 | 41 | 41 | 41 | 1,000 | 41 |
| 2012-09-21 | 43 | 43 | 43 | 43 | 34,000 | 43 |
| 2012-08-30 | 41 | 41 | 41 | 41 | 2,000 | 41 |
| 2012-08-14 | 44 | 44 | 43 | 43 | 164,000 | 43 |
| 2012-08-08 | 41 | 43 | 41 | 43 | 3,000 | 43 |
| 2012-08-03 | 41 | 41 | 41 | 41 | 1,000 | 41 |
| 2012-08-02 | 41 | 41 | 41 | 41 | 5,000 | 41 |
| 2012-07-31 | 41 | 43 | 41 | 43 | 3,000 | 43 |
| 2012-07-27 | 41 | 43 | 41 | 43 | 116,000 | 43 |
| 2012-07-25 | 40 | 43 | 40 | 43 | 4,000 | 43 |
| 2012-07-13 | 42 | 42 | 42 | 42 | 13,000 | 42 |
| 2012-06-26 | 41 | 41 | 41 | 41 | 105,000 | 41 |
| 2012-06-22 | 45 | 45 | 44 | 44 | 91,000 | 44 |
| 2012-06-21 | 49 | 50 | 49 | 50 | 20,000 | 50 |
| 2012-06-20 | 49 | 49 | 49 | 49 | 10,000 | 49 |
| 2012-06-19 | 38 | 41 | 38 | 41 | 31,000 | 41 |
| 2012-06-13 | 45 | 46 | 45 | 46 | 11,000 | 46 |
| 2012-06-12 | 45 | 45 | 45 | 45 | 5,000 | 45 |
| 2012-06-08 | 46 | 46 | 46 | 46 | 21,000 | 46 |
| 2012-06-07 | 45 | 45 | 45 | 45 | 16,000 | 45 |
| 2012-06-06 | 38 | 42 | 38 | 42 | 21,000 | 42 |
| 2012-06-04 | 43 | 43 | 43 | 43 | 2,000 | 43 |
| 2012-06-01 | 43 | 43 | 43 | 43 | 1,000 | 43 |
| 2012-05-28 | 40 | 41 | 40 | 41 | 8,000 | 41 |
| 2012-05-25 | 42 | 42 | 42 | 42 | 2,000 | 42 |
| 2012-05-24 | 39 | 39 | 39 | 39 | 12,000 | 39 |
| 2012-04-24 | 40 | 44 | 40 | 44 | 4,000 | 44 |
| 2012-04-23 | 42 | 42 | 42 | 42 | 1,000 | 42 |
| 2012-04-17 | 45 | 45 | 45 | 45 | 2,000 | 45 |
| 2012-04-10 | 43 | 43 | 43 | 43 | 1,000 | 43 |
| 2012-04-09 | 43 | 43 | 43 | 43 | 4,000 | 43 |
| 2012-03-29 | 45 | 45 | 45 | 45 | 56,000 | 45 |
| 2012-03-26 | 45 | 45 | 45 | 45 | 4,000 | 45 |
| 2012-03-23 | 45 | 45 | 45 | 45 | 1,000 | 45 |
| 2012-03-21 | 44 | 44 | 44 | 44 | 102,000 | 44 |
| 2012-03-19 | 50 | 50 | 41 | 43 | 33,000 | 43 |
| 2012-03-16 | 46 | 50 | 46 | 50 | 17,000 | 50 |
| 2012-03-15 | 44 | 44 | 44 | 44 | 64,000 | 44 |
| 2012-03-13 | 45 | 45 | 43 | 43 | 4,000 | 43 |
| 2012-03-12 | 45 | 45 | 45 | 45 | 1,000 | 45 |
| 2012-03-09 | 42 | 43 | 42 | 43 | 5,000 | 43 |
| 2012-03-07 | 43 | 44 | 43 | 43 | 32,000 | 43 |
| 2012-03-05 | 47 | 47 | 45 | 47 | 22,000 | 47 |
| 2012-03-02 | 45 | 46 | 45 | 46 | 16,000 | 46 |
| 2012-03-01 | 43 | 45 | 43 | 44 | 106,000 | 44 |
| 2012-02-29 | 38 | 42 | 38 | 40 | 9,000 | 40 |
| 2012-02-28 | 38 | 40 | 37 | 38 | 36,000 | 38 |
| 2012-02-27 | 38 | 44 | 37 | 43 | 39,000 | 43 |
| 2012-02-24 | 37 | 37 | 35 | 35 | 8,000 | 35 |
| 2012-02-23 | 40 | 40 | 35 | 35 | 9,000 | 35 |
| 2012-02-21 | 37 | 37 | 37 | 37 | 1,000 | 37 |
| 2012-02-15 | 38 | 38 | 37 | 37 | 2,000 | 37 |
| 2012-02-13 | 38 | 38 | 38 | 38 | 3,000 | 38 |
| 2012-02-10 | 40 | 40 | 38 | 38 | 5,000 | 38 |
| 2012-02-09 | 40 | 40 | 39 | 39 | 3,000 | 39 |
| 2012-02-08 | 40 | 40 | 40 | 40 | 4,000 | 40 |
| 2012-02-07 | 37 | 37 | 37 | 37 | 1,000 | 37 |
| 2012-02-06 | 35 | 39 | 35 | 39 | 27,000 | 39 |
| 2012-02-03 | 34 | 34 | 34 | 34 | 5,000 | 34 |
| 2012-01-27 | 33 | 35 | 33 | 34 | 18,000 | 34 |
| 2012-01-25 | 36 | 36 | 36 | 36 | 1,000 | 36 |
| 2012-01-24 | 32 | 34 | 32 | 34 | 8,000 | 34 |
| 2012-01-23 | 34 | 34 | 34 | 34 | 4,000 | 34 |
| 2012-01-19 | 37 | 38 | 36 | 36 | 3,000 | 36 |
| 2012-01-18 | 33 | 37 | 33 | 37 | 51,000 | 37 |
| 2012-01-17 | 33 | 40 | 25 | 35 | 192,000 | 35 |
| 2012-01-16 | 32 | 32 | 32 | 32 | 9,000 | 32 |
| 2012-01-13 | 33 | 33 | 33 | 33 | 9,000 | 33 |
| 2012-01-12 | 32 | 33 | 32 | 33 | 9,000 | 33 |
| 2012-01-11 | 33 | 34 | 33 | 34 | 24,000 | 34 |
| 2012-01-10 | 32 | 34 | 32 | 33 | 82,000 | 33 |
| 2012-01-06 | 31 | 34 | 31 | 34 | 10,000 | 34 |
| 2012-01-05 | 33 | 34 | 33 | 34 | 9,000 | 34 |
| 2012-01-04 | 32 | 33 | 32 | 33 | 12,000 | 33 |
分割・併合履歴 ： なし
