1773 YTL の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	34	36	34	36	52,000	36
2017-12-28	36	36	36	36	30,000	36
2017-12-27	36	36	36	36	1,000	36
2017-12-26	35	36	35	36	15,000	36
2017-12-25	36	36	35	36	97,000	36
2017-12-21	35	36	35	36	41,000	36
2017-12-20	36	36	35	36	17,000	36
2017-12-19	36	36	36	36	48,000	36
2017-12-18	33	35	33	35	10,000	35
2017-12-15	35	35	34	34	44,000	34
2017-12-14	33	34	33	34	9,000	34
2017-12-13	33	34	33	33	10,000	33
2017-12-12	33	34	32	33	15,000	33
2017-12-08	33	33	33	33	50,000	33
2017-12-07	33	33	33	33	25,000	33
2017-12-06	32	33	32	33	5,000	33
2017-12-05	33	33	33	33	14,000	33
2017-12-04	34	34	33	34	45,000	34
2017-12-01	34	34	34	34	23,000	34
2017-11-30	33	33	33	33	129,000	33
2017-11-29	35	35	35	35	14,000	35
2017-11-28	35	35	35	35	8,000	35
2017-11-27	33	34	33	34	3,000	34
2017-11-24	34	35	33	35	7,000	35
2017-11-22	32	35	32	34	14,000	34
2017-11-21	34	34	33	33	29,000	33
2017-11-20	33	35	30	33	128,000	33
2017-11-17	34	34	34	34	15,000	34
2017-11-16	34	35	34	34	5,000	34
2017-11-15	34	34	34	34	5,000	34
2017-11-13	34	35	34	35	4,000	35
2017-11-10	36	36	35	35	22,000	35
2017-11-09	35	36	35	35	52,000	35
2017-11-08	34	35	34	35	29,000	35
2017-11-07	34	35	34	35	60,000	35
2017-11-06	34	34	33	34	65,000	34
2017-11-02	35	35	32	33	184,000	33
2017-11-01	36	36	34	35	74,000	35
2017-10-31	36	36	36	36	6,000	36
2017-10-30	36	36	36	36	1,000	36
2017-10-27	36	36	36	36	24,000	36
2017-10-26	36	36	36	36	3,000	36
2017-10-25	36	37	36	36	30,000	36
2017-10-23	37	37	36	36	4,000	36
2017-10-20	37	37	36	36	10,000	36
2017-10-19	37	37	37	37	1,000	37
2017-10-18	37	38	37	37	16,000	37
2017-10-16	36	36	36	36	8,000	36
2017-10-13	36	37	36	37	13,000	37
2017-10-12	36	36	36	36	1,000	36
2017-10-11	37	37	37	37	1,000	37
2017-10-10	37	37	36	37	6,000	37
2017-10-06	37	38	36	37	20,000	37
2017-10-05	37	39	37	39	10,000	39
2017-10-03	36	37	36	37	3,000	37
2017-10-02	36	36	36	36	1,000	36
2017-09-29	37	37	37	37	1,000	37
2017-09-25	37	38	37	38	20,000	38
2017-09-22	37	39	37	38	76,000	38
2017-09-21	36	37	36	37	72,000	37
2017-09-20	37	37	37	37	1,000	37
2017-09-19	37	37	37	37	16,000	37
2017-09-15	36	37	36	37	7,000	37
2017-09-14	37	37	36	36	19,000	36
2017-09-13	37	38	37	38	12,000	38
2017-09-12	37	37	37	37	1,000	37
2017-09-11	36	36	36	36	4,000	36
2017-09-08	36	36	36	36	12,000	36
2017-09-07	37	37	37	37	2,000	37
2017-09-06	37	37	37	37	2,000	37
2017-09-05	36	36	36	36	11,000	36
2017-09-04	37	38	37	38	2,000	38
2017-09-01	36	37	36	37	11,000	37
2017-08-31	37	37	37	37	2,000	37
2017-08-30	37	37	37	37	3,000	37
2017-08-29	36	36	36	36	7,000	36
2017-08-24	36	38	36	37	14,000	37
2017-08-22	38	38	38	38	1,000	38
2017-08-21	37	38	37	38	5,000	38
2017-08-18	38	38	36	36	11,000	36
2017-08-17	38	38	38	38	6,000	38
2017-08-16	37	37	37	37	2,000	37
2017-08-15	36	36	36	36	8,000	36
2017-08-14	37	38	36	38	47,000	38
2017-08-10	37	38	37	38	9,000	38
2017-08-09	37	38	37	37	12,000	37
2017-08-08	37	37	37	37	1,000	37
2017-08-07	38	38	37	37	57,000	37
2017-08-04	38	38	38	38	1,000	38
2017-08-03	38	38	38	38	2,000	38
2017-08-02	38	38	38	38	1,000	38
2017-08-01	38	38	38	38	6,000	38
2017-07-31	38	38	38	38	17,000	38
2017-07-28	38	38	38	38	65,000	38
2017-07-27	38	39	38	38	14,000	38
2017-07-26	39	39	38	39	20,000	39
2017-07-25	38	39	38	39	5,000	39
2017-07-24	39	39	38	39	15,000	39
2017-07-21	38	39	38	39	25,000	39
2017-07-20	39	40	38	40	69,000	40
2017-07-19	39	39	38	38	59,000	38
2017-07-18	40	40	39	39	77,000	39
2017-07-14	39	39	39	39	4,000	39
2017-07-13	40	40	40	40	5,000	40
2017-07-12	40	40	39	40	52,000	40
2017-07-11	40	40	40	40	16,000	40
2017-07-10	40	40	40	40	9,000	40
2017-07-07	40	40	39	39	10,000	39
2017-07-06	41	41	40	40	6,000	40
2017-07-05	41	41	41	41	1,000	41
2017-07-04	40	41	40	41	5,000	41
2017-07-03	41	41	39	39	7,000	39
2017-06-30	40	40	40	40	7,000	40
2017-06-29	40	40	40	40	51,000	40
2017-06-28	40	40	40	40	55,000	40
2017-06-27	40	40	40	40	1,000	40
2017-06-26	41	41	41	41	5,000	41
2017-06-22	40	40	40	40	2,000	40
2017-06-21	40	40	40	40	31,000	40
2017-06-20	40	40	40	40	25,000	40
2017-06-19	41	41	41	41	11,000	41
2017-06-16	39	40	39	40	9,000	40
2017-06-15	40	40	40	40	30,000	40
2017-06-14	40	41	40	40	6,000	40
2017-06-12	38	40	38	40	74,000	40
2017-06-09	38	38	38	38	20,000	38
2017-06-08	40	40	40	40	1,000	40
2017-06-07	39	39	39	39	7,000	39
2017-06-05	39	39	39	39	1,000	39
2017-05-30	39	39	39	39	21,000	39
2017-05-29	39	39	38	39	38,000	39
2017-05-26	39	39	39	39	10,000	39
2017-05-25	39	40	39	40	29,000	40
2017-05-24	39	39	39	39	50,000	39
2017-05-23	40	40	40	40	8,000	40
2017-05-22	40	40	40	40	1,000	40
2017-05-17	40	40	40	40	13,000	40
2017-05-16	39	39	39	39	7,000	39
2017-05-12	39	39	39	39	2,000	39
2017-05-11	40	40	40	40	7,000	40
2017-05-10	40	40	40	40	15,000	40
2017-05-09	40	40	40	40	15,000	40
2017-05-08	40	40	40	40	13,000	40
2017-05-02	38	39	38	39	10,000	39
2017-05-01	39	39	39	39	12,000	39
2017-04-28	39	39	39	39	6,000	39
2017-04-27	39	40	39	39	31,000	39
2017-04-26	39	39	39	39	43,000	39
2017-04-25	40	40	40	40	3,000	40
2017-04-24	39	40	39	40	4,000	40
2017-04-21	39	39	39	39	5,000	39
2017-04-20	39	39	38	38	51,000	38
2017-04-19	40	40	39	39	24,000	39
2017-04-17	40	40	40	40	1,000	40
2017-04-14	40	40	39	40	7,000	40
2017-04-13	39	39	38	39	20,000	39
2017-04-12	41	43	40	40	25,000	40
2017-04-10	40	41	40	40	18,000	40
2017-04-07	39	39	39	39	1,000	39
2017-04-05	39	39	39	39	2,000	39
2017-03-30	40	40	39	40	10,000	40
2017-03-29	39	39	39	39	1,000	39
2017-03-27	39	39	39	39	1,000	39
2017-03-24	40	41	40	40	8,000	40
2017-03-22	40	41	40	41	2,000	41
2017-03-17	40	40	40	40	2,000	40
2017-03-15	42	42	41	41	6,000	41
2017-03-09	41	41	41	41	3,000	41
2017-03-08	41	41	41	41	54,000	41
2017-03-07	41	41	41	41	23,000	41
2017-03-06	42	42	42	42	5,000	42
2017-03-03	42	42	42	42	2,000	42
2017-03-02	41	41	41	41	11,000	41
2017-03-01	42	42	41	41	4,000	41
2017-02-28	42	42	41	42	7,000	42
2017-02-27	41	42	41	42	17,000	42
2017-02-24	41	41	41	41	12,000	41
2017-02-23	41	41	40	40	10,000	40
2017-02-22	41	41	40	41	15,000	41
2017-02-21	41	41	41	41	12,000	41
2017-02-20	41	42	41	42	19,000	42
2017-02-17	42	43	40	43	66,000	43
2017-02-16	42	43	42	43	8,000	43
2017-02-15	43	43	42	43	18,000	43
2017-02-14	43	43	42	43	25,000	43
2017-02-13	35	44	35	44	140,000	44
2017-02-10	45	45	45	45	5,000	45
2017-02-09	46	46	46	46	7,000	46
2017-02-08	45	45	45	45	1,000	45
2017-02-07	46	46	46	46	15,000	46
2017-02-06	46	46	45	45	38,000	45
2017-02-03	46	47	46	46	12,000	46
2017-02-02	42	47	42	47	113,000	47
2017-01-31	47	47	45	45	20,000	45
2017-01-30	47	47	46	46	2,000	46
2017-01-27	45	47	45	47	6,000	47
2017-01-26	46	47	45	47	25,000	47
2017-01-25	47	47	45	46	13,000	46
2017-01-24	47	47	46	46	22,000	46
2017-01-23	47	47	45	47	108,000	47
2017-01-20	49	50	45	47	74,000	47
2017-01-19	44	58	44	49	440,000	49
2017-01-18	43	43	43	43	10,000	43
2017-01-16	44	44	44	44	8,000	44
2017-01-13	44	44	44	44	2,000	44
2017-01-12	43	44	43	44	27,000	44
2017-01-11	44	44	43	43	12,000	43
2017-01-10	45	45	44	44	6,000	44
2017-01-06	45	45	43	44	25,000	44
2017-01-05	44	45	44	45	9,000	45
2017-01-04	43	44	43	44	8,000	44

分割・併合履歴：なし