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
