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
