1773 YTL の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	53	53	53	53	2,000	53
2014-12-29	55	55	55	55	3,000	55
2014-12-25	53	53	53	53	4,000	53
2014-12-24	57	57	57	57	3,000	57
2014-12-22	57	58	57	58	2,000	58
2014-12-17	53	53	53	53	2,000	53
2014-12-16	54	54	52	54	12,000	54
2014-12-15	54	58	54	56	33,000	56
2014-12-10	52	54	52	54	4,000	54
2014-12-09	52	52	52	52	1,000	52
2014-12-08	54	54	54	54	1,000	54
2014-12-05	52	53	52	53	4,000	53
2014-12-04	52	52	52	52	5,000	52
2014-12-02	54	54	54	54	2,000	54
2014-12-01	54	54	53	53	2,000	53
2014-11-26	54	54	54	54	1,000	54
2014-11-25	54	54	54	54	2,000	54
2014-11-19	55	55	55	55	27,000	55
2014-11-13	55	55	55	55	1,000	55
2014-11-12	55	56	55	56	4,000	56
2014-11-11	55	55	55	55	50,000	55
2014-11-10	53	55	53	55	19,000	55
2014-11-07	57	57	52	53	17,000	53
2014-11-05	54	54	54	54	1,000	54
2014-11-04	54	54	54	54	2,000	54
2014-10-30	53	53	53	53	2,000	53
2014-10-29	53	53	53	53	1,000	53
2014-10-28	54	54	54	54	29,000	54
2014-10-27	51	54	51	54	85,000	54
2014-10-23	53	53	53	53	2,000	53
2014-10-21	53	53	53	53	3,000	53
2014-10-20	51	51	51	51	5,000	51
2014-10-17	52	52	51	51	2,000	51
2014-10-10	52	52	52	52	1,000	52
2014-10-09	52	54	52	54	10,000	54
2014-10-06	57	57	57	57	1,000	57
2014-10-03	53	53	53	53	4,000	53
2014-09-30	55	55	53	53	27,000	53
2014-09-29	54	56	53	56	10,000	56
2014-09-26	54	55	54	55	3,000	55
2014-09-25	55	58	54	54	9,000	54
2014-09-24	58	58	55	57	18,000	57
2014-09-22	55	55	55	55	10,000	55
2014-09-19	58	58	51	56	45,000	56
2014-09-18	54	59	54	58	16,000	58
2014-09-17	55	61	55	59	56,000	59
2014-09-16	55	55	55	55	15,000	55
2014-09-12	54	54	54	54	55,000	54
2014-09-10	52	52	52	52	84,000	52
2014-09-09	53	54	52	52	50,000	52
2014-09-04	53	53	52	53	51,000	53
2014-09-03	53	54	53	53	19,000	53
2014-09-02	53	53	51	51	6,000	51
2014-09-01	49	49	49	49	1,000	49
2014-08-29	49	51	49	51	93,000	51
2014-08-27	49	49	49	49	2,000	49
2014-08-25	51	51	51	51	2,000	51
2014-08-21	49	49	49	49	1,000	49
2014-08-18	49	49	49	49	8,000	49
2014-08-14	49	49	49	49	1,000	49
2014-08-12	49	49	49	49	1,000	49
2014-08-11	51	51	51	51	2,000	51
2014-08-08	49	49	49	49	9,000	49
2014-08-06	50	50	50	50	146,000	50
2014-07-28	49	49	49	49	4,000	49
2014-07-23	48	49	48	49	6,000	49
2014-07-22	49	49	48	48	2,000	48
2014-07-18	49	50	48	50	7,000	50
2014-07-16	48	48	48	48	1,000	48
2014-07-08	51	51	51	51	10,000	51
2014-07-07	50	50	50	50	1,000	50
2014-07-04	50	50	50	50	5,000	50
2014-07-03	49	50	49	50	57,000	50
2014-07-02	47	48	47	48	28,000	48
2014-07-01	48	48	48	48	6,000	48
2014-06-25	48	48	48	48	3,000	48
2014-06-24	49	49	47	47	12,000	47
2014-06-23	47	47	47	47	5,000	47
2014-06-19	48	48	48	48	5,000	48
2014-06-18	49	49	49	49	1,000	49
2014-06-17	47	47	47	47	32,000	47
2014-06-06	51	51	48	49	45,000	49
2014-06-03	48	48	48	48	5,000	48
2014-05-23	51	51	51	51	2,000	51
2014-05-22	51	51	51	51	2,000	51
2014-05-20	50	51	50	51	3,000	51
2014-05-16	47	50	47	47	36,000	47
2014-05-13	50	51	50	51	3,000	51
2014-05-07	47	48	42	48	306,000	48
2014-05-01	47	47	47	47	1,000	47
2014-04-30	50	50	50	50	1,000	50
2014-04-23	48	48	48	48	2,000	48
2014-04-22	47	47	47	47	2,000	47
2014-04-18	47	47	47	47	3,000	47
2014-04-16	46	46	45	45	5,000	45
2014-04-15	46	48	45	45	10,000	45
2014-04-11	48	48	48	48	1,000	48
2014-04-10	41	46	41	46	68,000	46
2014-04-08	46	46	46	46	7,000	46
2014-04-07	47	47	47	47	2,000	47
2014-04-03	48	48	46	46	18,000	46
2014-04-01	48	48	48	48	1,000	48
2014-03-17	49	49	46	46	2,000	46
2014-03-14	46	50	46	50	2,000	50
2014-03-13	50	50	50	50	2,000	50
2014-03-06	47	47	46	46	35,000	46
2014-03-05	45	45	45	45	16,000	45
2014-02-24	50	50	50	50	1,000	50
2014-02-21	50	50	50	50	1,000	50
2014-02-12	50	50	46	46	3,000	46
2014-02-10	48	49	48	49	3,000	49
2014-02-07	47	47	45	45	2,000	45
2014-02-06	47	47	47	47	2,000	47
2014-02-05	46	47	46	47	2,000	47
2014-02-04	45	45	45	45	3,000	45
2014-01-31	47	48	47	48	18,000	48
2014-01-30	47	47	46	47	8,000	47
2014-01-29	47	47	47	47	2,000	47
2014-01-28	49	49	47	47	17,000	47
2014-01-27	49	50	44	47	24,000	47
2014-01-24	49	49	49	49	3,000	49
2014-01-21	48	48	48	48	1,000	48
2014-01-20	49	49	49	49	2,000	49
2014-01-16	50	50	50	50	1,000	50
2014-01-15	52	52	49	49	4,000	49
2014-01-14	52	52	52	52	3,000	52

分割・併合履歴：なし