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
2015-12-305050505011,00050
2015-12-28505050501,00050
2015-12-25494949493,00049
2015-12-244651434971,00049
2015-12-224046404648,00046
2015-12-214444434432,00044
2015-12-184545404482,00044
2015-12-17484848485,00048
2015-12-16474747471,00047
2015-12-144246424550,00045
2015-12-115050424849,00048
2015-12-104949494916,00049
2015-12-09494949493,00049
2015-12-08495049508,00050
2015-12-07495049505,00050
2015-12-045050485019,00050
2015-11-30515151511,00051
2015-11-27515151513,00051
2015-11-255152515211,00052
2015-11-24525352538,00053
2015-11-205151515123,00051
2015-11-19505050505,00050
2015-11-185050505014,00050
2015-11-174950494912,00049
2015-11-164649464813,00048
2015-11-12505050503,00050
2015-11-10494949492,00049
2015-11-095050494917,00049
2015-11-06505050503,00050
2015-11-05515150502,00050
2015-11-04505050503,00050
2015-11-02505050501,00050
2015-10-295252505218,00052
2015-10-26494949497,00049
2015-10-224950495019,00050
2015-10-21494949494,00049
2015-10-19505050505,00050
2015-10-165151495011,00050
2015-10-15515150516,00051
2015-10-14545451519,00051
2015-10-09545451543,00054
2015-10-085353535311,00053
2015-10-07535353537,00053
2015-10-06525252524,00052
2015-10-05515151511,00051
2015-10-025050505014,00050
2015-09-28515251522,00052
2015-09-25515151511,00051
2015-09-24515151511,00051
2015-09-18535353533,00053
2015-09-17515351534,00053
2015-09-16515151512,00051
2015-09-155353515113,00051
2015-09-14525252528,00052
2015-09-11505050505,00050
2015-09-10545454548,00054
2015-09-075454545412,00054
2015-09-04535353535,00053
2015-09-025252515110,00051
2015-09-01525252521,00052
2015-08-31565656561,00056
2015-08-275154515419,00054
2015-08-25515151512,00051
2015-08-24545553538,00053
2015-08-21535353532,00053
2015-08-205556535611,00056
2015-08-125757575710,00057
2015-08-115757575710,00057
2015-08-105757575711,00057
2015-08-075758575721,00057
2015-08-06575757575,00057
2015-08-04565656562,00056
2015-08-03555555553,00055
2015-07-30525552548,00054
2015-07-295054505426,00054
2015-07-28545454541,00054
2015-07-27575757576,00057
2015-07-24565656566,00056
2015-07-22545454541,00054
2015-07-17525352536,00053
2015-07-165353535314,00053
2015-07-155353535314,00053
2015-07-14535353538,00053
2015-07-135353535313,00053
2015-07-105353535326,00053
2015-07-095353535322,00053
2015-07-08555555551,00055
2015-07-07545454542,00054
2015-07-06585858585,00058
2015-07-035858585816,00058
2015-07-02575857585,00058
2015-07-015757575710,00057
2015-06-30555655567,00056
2015-06-29555555554,00055
2015-06-26555555551,00055
2015-06-25555555551,00055
2015-06-23565656563,00056
2015-06-22555554547,00054
2015-06-18545454543,00054
2015-06-17565656562,00056
2015-06-16555554542,00054
2015-06-155858555515,00055
2015-06-125658555513,00055
2015-06-11575857582,00058
2015-06-10555655566,00056
2015-06-095555555519,00055
2015-06-08585856573,00057
2015-06-05555955593,00059
2015-06-045858585820,00058
2015-06-02545554557,00055
2015-06-01565655552,00055
2015-05-29565655553,00055
2015-05-28565656564,00056
2015-05-26545554559,00055
2015-05-18585855552,00055
2015-05-15575757571,00057
2015-05-07585858581,00058
2015-05-01565656561,00056
2015-04-30565656562,00056
2015-04-27565656562,00056
2015-04-24565656561,00056
2015-04-20575757575,00057
2015-04-17575757577,00057
2015-04-16565656561,00056
2015-04-14565756564,00056
2015-04-13575757571,00057
2015-04-10565656561,00056
2015-04-08565656562,00056
2015-04-07565756576,00057
2015-04-06575756562,00056
2015-04-02565656561,00056
2015-04-015556535612,00056
2015-03-31545654562,00056
2015-03-30545454541,00054
2015-03-205354525322,00053
2015-03-195354535435,00054
2015-03-18585858583,00058
2015-03-17585858583,00058
2015-03-13565656562,00056
2015-03-12575757571,00057
2015-03-06565856583,00058
2015-03-04555555553,00055
2015-03-03555554543,00054
2015-03-02555555553,00055
2015-02-27555555551,00055
2015-02-26575757571,00057
2015-02-255858575711,00057
2015-02-245757575711,00057
2015-02-235757575710,00057
2015-02-20575957593,00059
2015-02-19575757572,00057
2015-02-175959575811,00058
2015-02-165658565712,00057
2015-02-135353535320,00053
2015-02-095858585818,00058
2015-02-05545454542,00054
2015-02-03575757572,00057
2015-01-30585858586,00058
2015-01-29565656561,00056
2015-01-28555555551,00055
2015-01-27555555551,00055
2015-01-26545454541,00054
2015-01-23555554543,00054
2015-01-22555555551,00055
2015-01-215252525210,00052
2015-01-20535452548,00054
2015-01-19535453546,00054
2015-01-16545454543,00054
2015-01-155555535328,00053
2015-01-14565655557,00055
2015-01-13555555555,00055
2015-01-09545454541,00054
2015-01-08545554553,00055
2015-01-07545454543,00054

分割・併合履歴 : なし