1773 YTL の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	43	43	43	43	4,000	43
2016-12-29	45	45	45	45	1,000	45
2016-12-28	45	46	44	44	15,000	44
2016-12-27	45	45	45	45	11,000	45
2016-12-26	43	45	43	45	8,000	45
2016-12-22	45	45	43	43	4,000	43
2016-12-21	43	44	43	44	8,000	44
2016-12-20	44	44	44	44	13,000	44
2016-12-19	44	44	43	43	6,000	43
2016-12-16	43	44	43	44	25,000	44
2016-12-15	44	45	43	45	24,000	45
2016-12-14	43	44	43	44	2,000	44
2016-12-13	44	44	44	44	5,000	44
2016-12-12	44	44	44	44	4,000	44
2016-12-09	44	44	43	44	27,000	44
2016-12-08	43	43	43	43	11,000	43
2016-12-07	44	44	43	43	8,000	43
2016-12-06	43	44	43	44	12,000	44
2016-12-05	45	45	44	44	9,000	44
2016-12-01	45	45	45	45	2,000	45
2016-11-30	45	45	44	44	2,000	44
2016-11-29	44	45	44	44	7,000	44
2016-11-28	45	45	45	45	2,000	45
2016-11-25	45	45	44	45	10,000	45
2016-11-24	44	45	44	45	11,000	45
2016-11-22	44	46	44	46	7,000	46
2016-11-21	44	45	44	45	10,000	45
2016-11-18	45	45	44	44	50,000	44
2016-11-17	48	48	48	48	14,000	48
2016-11-16	44	51	44	51	19,000	51
2016-11-15	43	44	43	44	2,000	44
2016-11-14	43	43	43	43	1,000	43
2016-11-09	44	44	43	43	7,000	43
2016-11-08	43	43	43	43	11,000	43
2016-11-07	43	43	43	43	11,000	43
2016-11-04	44	44	44	44	11,000	44
2016-11-02	44	45	44	45	4,000	45
2016-10-31	44	45	44	45	14,000	45
2016-10-28	44	44	43	43	31,000	43
2016-10-25	45	45	45	45	43,000	45
2016-10-21	45	45	45	45	2,000	45
2016-10-20	46	46	46	46	1,000	46
2016-10-17	44	44	44	44	23,000	44
2016-10-13	45	45	45	45	8,000	45
2016-10-11	45	45	45	45	2,000	45
2016-10-06	46	46	46	46	2,000	46
2016-10-05	45	45	45	45	3,000	45
2016-09-30	47	47	47	47	3,000	47
2016-09-23	45	45	45	45	1,000	45
2016-09-15	45	45	45	45	1,000	45
2016-09-08	45	46	45	45	10,000	45
2016-09-02	47	47	47	47	3,000	47
2016-08-31	47	47	47	47	1,000	47
2016-08-24	46	46	46	46	1,000	46
2016-08-19	45	45	45	45	1,000	45
2016-08-18	47	47	47	47	1,000	47
2016-08-17	45	45	45	45	2,000	45
2016-08-16	46	46	46	46	2,000	46
2016-08-15	45	46	45	46	10,000	46
2016-08-12	46	47	46	47	41,000	47
2016-08-10	45	46	45	46	29,000	46
2016-08-09	46	46	46	46	1,000	46
2016-08-08	45	45	44	44	3,000	44
2016-08-05	45	45	45	45	2,000	45
2016-08-04	46	46	45	45	42,000	45
2016-08-03	47	47	47	47	2,000	47
2016-08-02	51	51	46	46	8,000	46
2016-08-01	50	50	47	47	12,000	47
2016-07-29	46	47	46	47	2,000	47
2016-07-27	50	50	50	50	1,000	50
2016-07-21	46	48	46	48	23,000	48
2016-07-20	47	47	47	47	4,000	47
2016-07-19	45	45	45	45	1,000	45
2016-07-12	48	48	48	48	10,000	48
2016-07-06	47	47	47	47	1,000	47
2016-07-01	43	45	43	45	11,000	45
2016-06-29	45	45	45	45	3,000	45
2016-06-27	43	44	43	44	12,000	44
2016-06-24	48	48	45	45	13,000	45
2016-06-23	45	48	44	48	32,000	48
2016-06-22	45	45	44	45	25,000	45
2016-06-21	46	46	46	46	4,000	46
2016-06-20	46	46	46	46	7,000	46
2016-06-17	46	46	46	46	6,000	46
2016-06-13	46	46	46	46	3,000	46
2016-06-09	45	45	45	45	17,000	45
2016-05-30	47	47	47	47	1,000	47
2016-05-27	46	46	46	46	6,000	46
2016-05-25	47	47	47	47	1,000	47
2016-05-23	49	49	49	49	1,000	49
2016-05-20	47	47	47	47	2,000	47
2016-05-19	47	47	47	47	2,000	47
2016-05-18	49	49	47	47	5,000	47
2016-05-17	48	48	47	47	6,000	47
2016-05-11	50	50	50	50	4,000	50
2016-05-10	47	47	47	47	2,000	47
2016-05-06	46	46	46	46	5,000	46
2016-04-21	51	51	51	51	17,000	51
2016-04-20	50	50	50	50	11,000	50
2016-04-19	50	50	50	50	1,000	50
2016-04-18	50	50	50	50	10,000	50
2016-04-15	48	48	48	48	8,000	48
2016-04-14	46	46	46	46	11,000	46
2016-04-13	46	46	46	46	1,000	46
2016-04-12	45	48	45	46	19,000	46
2016-04-08	47	47	47	47	1,000	47
2016-04-05	46	46	46	46	1,000	46
2016-04-01	46	46	46	46	4,000	46
2016-03-30	47	47	47	47	1,000	47
2016-03-29	45	47	45	46	21,000	46
2016-03-28	50	50	50	50	1,000	50
2016-03-22	50	50	50	50	16,000	50
2016-03-09	50	50	50	50	4,000	50
2016-03-08	50	50	50	50	7,000	50
2016-02-26	52	52	52	52	7,000	52
2016-02-25	44	49	44	49	10,000	49
2016-02-24	45	45	45	45	1,000	45
2016-02-22	46	46	46	46	3,000	46
2016-02-18	44	44	44	44	6,000	44
2016-02-08	45	45	45	45	5,000	45
2016-02-05	46	46	46	46	1,000	46
2016-02-04	45	45	45	45	1,000	45
2016-02-03	46	46	46	46	5,000	46
2016-01-29	49	49	49	49	7,000	49
2016-01-26	49	49	49	49	8,000	49
2016-01-25	43	47	43	46	15,000	46
2016-01-22	45	46	45	46	3,000	46
2016-01-21	45	46	45	46	12,000	46
2016-01-20	50	50	50	50	11,000	50
2016-01-15	50	50	50	50	2,000	50
2016-01-13	50	50	50	50	6,000	50
2016-01-12	47	50	46	50	13,000	50
2016-01-05	50	50	50	50	7,000	50

分割・併合履歴：なし