1773 YTL の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-26 | 50 | 53 | 50 | 52 | 64,000 | 52 |
| 2013-12-25 | 50 | 50 | 50 | 50 | 1,000 | 50 |
| 2013-12-24 | 50 | 50 | 50 | 50 | 193,000 | 50 |
| 2013-12-20 | 50 | 50 | 49 | 49 | 50,000 | 49 |
| 2013-12-19 | 50 | 50 | 49 | 50 | 34,000 | 50 |
| 2013-12-18 | 50 | 50 | 50 | 50 | 4,000 | 50 |
| 2013-12-17 | 48 | 51 | 48 | 51 | 37,000 | 51 |
| 2013-12-16 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2013-12-10 | 49 | 49 | 48 | 48 | 9,000 | 48 |
| 2013-12-03 | 51 | 51 | 49 | 49 | 7,000 | 49 |
| 2013-12-02 | 51 | 51 | 50 | 50 | 3,000 | 50 |
| 2013-11-29 | 50 | 51 | 50 | 51 | 6,000 | 51 |
| 2013-11-28 | 52 | 52 | 51 | 51 | 20,000 | 51 |
| 2013-11-27 | 51 | 51 | 49 | 49 | 10,000 | 49 |
| 2013-11-26 | 51 | 51 | 51 | 51 | 2,000 | 51 |
| 2013-11-25 | 52 | 52 | 49 | 51 | 3,000 | 51 |
| 2013-11-22 | 52 | 52 | 52 | 52 | 11,000 | 52 |
| 2013-11-21 | 51 | 51 | 48 | 48 | 11,000 | 48 |
| 2013-11-20 | 53 | 53 | 51 | 51 | 20,000 | 51 |
| 2013-11-19 | 50 | 53 | 50 | 53 | 14,000 | 53 |
| 2013-11-18 | 53 | 53 | 52 | 52 | 18,000 | 52 |
| 2013-11-15 | 50 | 50 | 50 | 50 | 120,000 | 50 |
| 2013-11-14 | 47 | 47 | 47 | 47 | 5,000 | 47 |
| 2013-11-13 | 49 | 49 | 49 | 49 | 1,000 | 49 |
| 2013-11-12 | 47 | 47 | 47 | 47 | 4,000 | 47 |
| 2013-11-08 | 50 | 50 | 50 | 50 | 20,000 | 50 |
| 2013-11-07 | 48 | 50 | 48 | 50 | 105,000 | 50 |
| 2013-11-06 | 48 | 48 | 48 | 48 | 41,000 | 48 |
| 2013-11-01 | 50 | 50 | 48 | 50 | 19,000 | 50 |
| 2013-10-31 | 48 | 50 | 48 | 50 | 37,000 | 50 |
| 2013-10-30 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2013-10-29 | 46 | 47 | 46 | 46 | 4,000 | 46 |
| 2013-10-28 | 44 | 49 | 44 | 48 | 52,000 | 48 |
| 2013-10-22 | 48 | 52 | 48 | 49 | 17,000 | 49 |
| 2013-10-21 | 48 | 48 | 48 | 48 | 5,000 | 48 |
| 2013-10-17 | 48 | 48 | 48 | 48 | 10,000 | 48 |
| 2013-10-16 | 50 | 50 | 50 | 50 | 1,000 | 50 |
| 2013-10-15 | 50 | 50 | 49 | 50 | 50,000 | 50 |
| 2013-10-11 | 49 | 49 | 49 | 49 | 1,000 | 49 |
| 2013-10-10 | 47 | 50 | 47 | 50 | 10,000 | 50 |
| 2013-10-08 | 53 | 53 | 47 | 47 | 4,000 | 47 |
| 2013-10-07 | 47 | 48 | 47 | 48 | 12,000 | 48 |
| 2013-10-04 | 50 | 50 | 50 | 50 | 9,000 | 50 |
| 2013-10-03 | 53 | 53 | 53 | 53 | 1,000 | 53 |
| 2013-10-02 | 53 | 54 | 51 | 54 | 25,000 | 54 |
| 2013-10-01 | 54 | 54 | 53 | 53 | 15,000 | 53 |
| 2013-09-30 | 54 | 54 | 54 | 54 | 2,000 | 54 |
| 2013-09-27 | 53 | 54 | 52 | 54 | 17,000 | 54 |
| 2013-09-26 | 50 | 54 | 50 | 54 | 6,000 | 54 |
| 2013-09-25 | 53 | 54 | 53 | 54 | 10,000 | 54 |
| 2013-09-24 | 52 | 52 | 50 | 50 | 4,000 | 50 |
| 2013-09-20 | 54 | 54 | 50 | 50 | 46,000 | 50 |
| 2013-09-19 | 52 | 54 | 46 | 54 | 16,000 | 54 |
| 2013-09-18 | 50 | 50 | 49 | 50 | 23,000 | 50 |
| 2013-09-17 | 51 | 53 | 48 | 50 | 223,000 | 50 |
| 2013-09-13 | 48 | 48 | 47 | 48 | 12,000 | 48 |
| 2013-09-12 | 43 | 46 | 43 | 46 | 7,000 | 46 |
| 2013-09-11 | 42 | 46 | 42 | 46 | 8,000 | 46 |
| 2013-09-05 | 43 | 43 | 43 | 43 | 1,000 | 43 |
| 2013-09-04 | 44 | 44 | 44 | 44 | 154,000 | 44 |
| 2013-09-02 | 44 | 44 | 44 | 44 | 10,000 | 44 |
| 2013-08-28 | 45 | 45 | 45 | 45 | 2,000 | 45 |
| 2013-08-27 | 44 | 44 | 42 | 44 | 80,000 | 44 |
| 2013-08-26 | 46 | 47 | 46 | 47 | 9,000 | 47 |
| 2013-08-23 | 45 | 46 | 45 | 46 | 15,000 | 46 |
| 2013-08-22 | 47 | 47 | 47 | 47 | 7,000 | 47 |
| 2013-08-21 | 48 | 48 | 46 | 46 | 11,000 | 46 |
| 2013-07-31 | 48 | 48 | 48 | 48 | 2,000 | 48 |
| 2013-07-26 | 50 | 50 | 47 | 47 | 4,000 | 47 |
| 2013-07-19 | 49 | 51 | 49 | 51 | 3,000 | 51 |
| 2013-07-18 | 51 | 51 | 51 | 51 | 5,000 | 51 |
| 2013-07-17 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2013-07-10 | 47 | 48 | 47 | 48 | 18,000 | 48 |
| 2013-07-08 | 49 | 49 | 49 | 49 | 5,000 | 49 |
| 2013-07-05 | 50 | 50 | 50 | 50 | 2,000 | 50 |
| 2013-07-03 | 50 | 50 | 50 | 50 | 1,000 | 50 |
| 2013-06-26 | 49 | 49 | 49 | 49 | 1,000 | 49 |
| 2013-06-25 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2013-06-24 | 50 | 51 | 50 | 51 | 3,000 | 51 |
| 2013-06-21 | 50 | 50 | 50 | 50 | 7,000 | 50 |
| 2013-06-14 | 52 | 52 | 51 | 51 | 6,000 | 51 |
| 2013-06-11 | 52 | 52 | 52 | 52 | 2,000 | 52 |
| 2013-06-10 | 59 | 59 | 59 | 59 | 6,000 | 59 |
| 2013-05-31 | 54 | 54 | 54 | 54 | 1,000 | 54 |
| 2013-05-23 | 54 | 54 | 54 | 54 | 1,000 | 54 |
| 2013-05-22 | 57 | 57 | 57 | 57 | 1,000 | 57 |
| 2013-05-20 | 54 | 56 | 53 | 53 | 6,000 | 53 |
| 2013-05-17 | 56 | 58 | 55 | 55 | 6,000 | 55 |
| 2013-05-16 | 55 | 55 | 52 | 55 | 47,000 | 55 |
| 2013-05-15 | 56 | 56 | 56 | 56 | 2,000 | 56 |
| 2013-05-14 | 55 | 55 | 55 | 55 | 24,000 | 55 |
| 2013-05-13 | 54 | 55 | 54 | 55 | 26,000 | 55 |
| 2013-05-10 | 53 | 55 | 52 | 54 | 74,000 | 54 |
| 2013-05-09 | 53 | 53 | 52 | 52 | 13,000 | 52 |
| 2013-05-07 | 52 | 52 | 52 | 52 | 60,000 | 52 |
| 2013-05-01 | 52 | 52 | 50 | 50 | 42,000 | 50 |
| 2013-04-30 | 52 | 52 | 51 | 51 | 13,000 | 51 |
| 2013-04-26 | 50 | 52 | 50 | 52 | 7,000 | 52 |
| 2013-04-25 | 50 | 50 | 50 | 50 | 19,000 | 50 |
| 2013-04-24 | 50 | 50 | 50 | 50 | 5,000 | 50 |
| 2013-04-23 | 53 | 53 | 52 | 52 | 16,000 | 52 |
| 2013-04-22 | 53 | 53 | 53 | 53 | 1,000 | 53 |
| 2013-04-19 | 50 | 50 | 50 | 50 | 7,000 | 50 |
| 2013-04-18 | 51 | 51 | 51 | 51 | 2,000 | 51 |
| 2013-04-17 | 51 | 51 | 51 | 51 | 2,000 | 51 |
| 2013-04-16 | 51 | 51 | 51 | 51 | 1,000 | 51 |
| 2013-04-12 | 52 | 52 | 52 | 52 | 6,000 | 52 |
| 2013-04-11 | 52 | 52 | 52 | 52 | 20,000 | 52 |
| 2013-04-10 | 51 | 51 | 51 | 51 | 12,000 | 51 |
| 2013-04-09 | 52 | 52 | 52 | 52 | 5,000 | 52 |
| 2013-04-08 | 52 | 52 | 52 | 52 | 18,000 | 52 |
| 2013-04-05 | 48 | 50 | 48 | 50 | 20,000 | 50 |
| 2013-04-02 | 49 | 49 | 49 | 49 | 9,000 | 49 |
| 2013-04-01 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2013-03-29 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2013-03-27 | 50 | 50 | 50 | 50 | 65,000 | 50 |
| 2013-03-26 | 51 | 51 | 51 | 51 | 6,000 | 51 |
| 2013-03-22 | 52 | 52 | 49 | 49 | 17,000 | 49 |
| 2013-03-19 | 51 | 51 | 51 | 51 | 7,000 | 51 |
| 2013-03-18 | 52 | 52 | 49 | 49 | 19,000 | 49 |
| 2013-03-15 | 50 | 50 | 50 | 50 | 12,000 | 50 |
| 2013-03-14 | 50 | 50 | 50 | 50 | 5,000 | 50 |
| 2013-03-13 | 52 | 52 | 52 | 52 | 3,000 | 52 |
| 2013-03-12 | 45 | 49 | 45 | 49 | 18,000 | 49 |
| 2013-03-07 | 49 | 49 | 49 | 49 | 132,000 | 49 |
| 2013-03-06 | 50 | 50 | 49 | 49 | 8,000 | 49 |
| 2013-03-04 | 50 | 50 | 50 | 50 | 3,000 | 50 |
| 2013-03-01 | 52 | 52 | 52 | 52 | 2,000 | 52 |
| 2013-02-28 | 51 | 51 | 51 | 51 | 5,000 | 51 |
| 2013-02-26 | 51 | 51 | 51 | 51 | 3,000 | 51 |
| 2013-02-21 | 51 | 51 | 51 | 51 | 5,000 | 51 |
| 2013-02-19 | 50 | 50 | 50 | 50 | 7,000 | 50 |
| 2013-02-18 | 52 | 52 | 52 | 52 | 2,000 | 52 |
| 2013-02-15 | 50 | 50 | 49 | 49 | 13,000 | 49 |
| 2013-02-07 | 50 | 50 | 49 | 49 | 13,000 | 49 |
| 2013-02-06 | 50 | 50 | 50 | 50 | 3,000 | 50 |
| 2013-02-04 | 50 | 51 | 50 | 51 | 8,000 | 51 |
| 2013-01-31 | 49 | 49 | 49 | 49 | 1,000 | 49 |
| 2013-01-30 | 48 | 48 | 48 | 48 | 16,000 | 48 |
| 2013-01-23 | 52 | 52 | 52 | 52 | 2,000 | 52 |
| 2013-01-22 | 49 | 49 | 49 | 49 | 11,000 | 49 |
| 2013-01-21 | 52 | 52 | 52 | 52 | 5,000 | 52 |
| 2013-01-18 | 51 | 51 | 51 | 51 | 1,000 | 51 |
| 2013-01-17 | 51 | 51 | 51 | 51 | 1,000 | 51 |
| 2013-01-15 | 51 | 51 | 51 | 51 | 32,000 | 51 |
| 2013-01-11 | 51 | 51 | 51 | 51 | 1,000 | 51 |
| 2013-01-10 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2013-01-04 | 50 | 50 | 47 | 47 | 17,000 | 47 |
分割・併合履歴 ： なし
