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