1773 YTL の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	50	50	50	50	11,000	50
2015-12-28	50	50	50	50	1,000	50
2015-12-25	49	49	49	49	3,000	49
2015-12-24	46	51	43	49	71,000	49
2015-12-22	40	46	40	46	48,000	46
2015-12-21	44	44	43	44	32,000	44
2015-12-18	45	45	40	44	82,000	44
2015-12-17	48	48	48	48	5,000	48
2015-12-16	47	47	47	47	1,000	47
2015-12-14	42	46	42	45	50,000	45
2015-12-11	50	50	42	48	49,000	48
2015-12-10	49	49	49	49	16,000	49
2015-12-09	49	49	49	49	3,000	49
2015-12-08	49	50	49	50	8,000	50
2015-12-07	49	50	49	50	5,000	50
2015-12-04	50	50	48	50	19,000	50
2015-11-30	51	51	51	51	1,000	51
2015-11-27	51	51	51	51	3,000	51
2015-11-25	51	52	51	52	11,000	52
2015-11-24	52	53	52	53	8,000	53
2015-11-20	51	51	51	51	23,000	51
2015-11-19	50	50	50	50	5,000	50
2015-11-18	50	50	50	50	14,000	50
2015-11-17	49	50	49	49	12,000	49
2015-11-16	46	49	46	48	13,000	48
2015-11-12	50	50	50	50	3,000	50
2015-11-10	49	49	49	49	2,000	49
2015-11-09	50	50	49	49	17,000	49
2015-11-06	50	50	50	50	3,000	50
2015-11-05	51	51	50	50	2,000	50
2015-11-04	50	50	50	50	3,000	50
2015-11-02	50	50	50	50	1,000	50
2015-10-29	52	52	50	52	18,000	52
2015-10-26	49	49	49	49	7,000	49
2015-10-22	49	50	49	50	19,000	50
2015-10-21	49	49	49	49	4,000	49
2015-10-19	50	50	50	50	5,000	50
2015-10-16	51	51	49	50	11,000	50
2015-10-15	51	51	50	51	6,000	51
2015-10-14	54	54	51	51	9,000	51
2015-10-09	54	54	51	54	3,000	54
2015-10-08	53	53	53	53	11,000	53
2015-10-07	53	53	53	53	7,000	53
2015-10-06	52	52	52	52	4,000	52
2015-10-05	51	51	51	51	1,000	51
2015-10-02	50	50	50	50	14,000	50
2015-09-28	51	52	51	52	2,000	52
2015-09-25	51	51	51	51	1,000	51
2015-09-24	51	51	51	51	1,000	51
2015-09-18	53	53	53	53	3,000	53
2015-09-17	51	53	51	53	4,000	53
2015-09-16	51	51	51	51	2,000	51
2015-09-15	53	53	51	51	13,000	51
2015-09-14	52	52	52	52	8,000	52
2015-09-11	50	50	50	50	5,000	50
2015-09-10	54	54	54	54	8,000	54
2015-09-07	54	54	54	54	12,000	54
2015-09-04	53	53	53	53	5,000	53
2015-09-02	52	52	51	51	10,000	51
2015-09-01	52	52	52	52	1,000	52
2015-08-31	56	56	56	56	1,000	56
2015-08-27	51	54	51	54	19,000	54
2015-08-25	51	51	51	51	2,000	51
2015-08-24	54	55	53	53	8,000	53
2015-08-21	53	53	53	53	2,000	53
2015-08-20	55	56	53	56	11,000	56
2015-08-12	57	57	57	57	10,000	57
2015-08-11	57	57	57	57	10,000	57
2015-08-10	57	57	57	57	11,000	57
2015-08-07	57	58	57	57	21,000	57
2015-08-06	57	57	57	57	5,000	57
2015-08-04	56	56	56	56	2,000	56
2015-08-03	55	55	55	55	3,000	55
2015-07-30	52	55	52	54	8,000	54
2015-07-29	50	54	50	54	26,000	54
2015-07-28	54	54	54	54	1,000	54
2015-07-27	57	57	57	57	6,000	57
2015-07-24	56	56	56	56	6,000	56
2015-07-22	54	54	54	54	1,000	54
2015-07-17	52	53	52	53	6,000	53
2015-07-16	53	53	53	53	14,000	53
2015-07-15	53	53	53	53	14,000	53
2015-07-14	53	53	53	53	8,000	53
2015-07-13	53	53	53	53	13,000	53
2015-07-10	53	53	53	53	26,000	53
2015-07-09	53	53	53	53	22,000	53
2015-07-08	55	55	55	55	1,000	55
2015-07-07	54	54	54	54	2,000	54
2015-07-06	58	58	58	58	5,000	58
2015-07-03	58	58	58	58	16,000	58
2015-07-02	57	58	57	58	5,000	58
2015-07-01	57	57	57	57	10,000	57
2015-06-30	55	56	55	56	7,000	56
2015-06-29	55	55	55	55	4,000	55
2015-06-26	55	55	55	55	1,000	55
2015-06-25	55	55	55	55	1,000	55
2015-06-23	56	56	56	56	3,000	56
2015-06-22	55	55	54	54	7,000	54
2015-06-18	54	54	54	54	3,000	54
2015-06-17	56	56	56	56	2,000	56
2015-06-16	55	55	54	54	2,000	54
2015-06-15	58	58	55	55	15,000	55
2015-06-12	56	58	55	55	13,000	55
2015-06-11	57	58	57	58	2,000	58
2015-06-10	55	56	55	56	6,000	56
2015-06-09	55	55	55	55	19,000	55
2015-06-08	58	58	56	57	3,000	57
2015-06-05	55	59	55	59	3,000	59
2015-06-04	58	58	58	58	20,000	58
2015-06-02	54	55	54	55	7,000	55
2015-06-01	56	56	55	55	2,000	55
2015-05-29	56	56	55	55	3,000	55
2015-05-28	56	56	56	56	4,000	56
2015-05-26	54	55	54	55	9,000	55
2015-05-18	58	58	55	55	2,000	55
2015-05-15	57	57	57	57	1,000	57
2015-05-07	58	58	58	58	1,000	58
2015-05-01	56	56	56	56	1,000	56
2015-04-30	56	56	56	56	2,000	56
2015-04-27	56	56	56	56	2,000	56
2015-04-24	56	56	56	56	1,000	56
2015-04-20	57	57	57	57	5,000	57
2015-04-17	57	57	57	57	7,000	57
2015-04-16	56	56	56	56	1,000	56
2015-04-14	56	57	56	56	4,000	56
2015-04-13	57	57	57	57	1,000	57
2015-04-10	56	56	56	56	1,000	56
2015-04-08	56	56	56	56	2,000	56
2015-04-07	56	57	56	57	6,000	57
2015-04-06	57	57	56	56	2,000	56
2015-04-02	56	56	56	56	1,000	56
2015-04-01	55	56	53	56	12,000	56
2015-03-31	54	56	54	56	2,000	56
2015-03-30	54	54	54	54	1,000	54
2015-03-20	53	54	52	53	22,000	53
2015-03-19	53	54	53	54	35,000	54
2015-03-18	58	58	58	58	3,000	58
2015-03-17	58	58	58	58	3,000	58
2015-03-13	56	56	56	56	2,000	56
2015-03-12	57	57	57	57	1,000	57
2015-03-06	56	58	56	58	3,000	58
2015-03-04	55	55	55	55	3,000	55
2015-03-03	55	55	54	54	3,000	54
2015-03-02	55	55	55	55	3,000	55
2015-02-27	55	55	55	55	1,000	55
2015-02-26	57	57	57	57	1,000	57
2015-02-25	58	58	57	57	11,000	57
2015-02-24	57	57	57	57	11,000	57
2015-02-23	57	57	57	57	10,000	57
2015-02-20	57	59	57	59	3,000	59
2015-02-19	57	57	57	57	2,000	57
2015-02-17	59	59	57	58	11,000	58
2015-02-16	56	58	56	57	12,000	57
2015-02-13	53	53	53	53	20,000	53
2015-02-09	58	58	58	58	18,000	58
2015-02-05	54	54	54	54	2,000	54
2015-02-03	57	57	57	57	2,000	57
2015-01-30	58	58	58	58	6,000	58
2015-01-29	56	56	56	56	1,000	56
2015-01-28	55	55	55	55	1,000	55
2015-01-27	55	55	55	55	1,000	55
2015-01-26	54	54	54	54	1,000	54
2015-01-23	55	55	54	54	3,000	54
2015-01-22	55	55	55	55	1,000	55
2015-01-21	52	52	52	52	10,000	52
2015-01-20	53	54	52	54	8,000	54
2015-01-19	53	54	53	54	6,000	54
2015-01-16	54	54	54	54	3,000	54
2015-01-15	55	55	53	53	28,000	53
2015-01-14	56	56	55	55	7,000	55
2015-01-13	55	55	55	55	5,000	55
2015-01-09	54	54	54	54	1,000	54
2015-01-08	54	55	54	55	3,000	55
2015-01-07	54	54	54	54	3,000	54

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30