1773 YTL の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	16	16	15	16	58,000	16
2021-12-29	16	16	15	15	18,000	15
2021-12-28	16	16	15	16	46,000	16
2021-12-27	15	16	15	16	27,000	16
2021-12-24	15	16	15	16	16,000	16
2021-12-23	-	-	-	16	-	16
2021-12-22	15	16	15	16	22,000	16
2021-12-21	16	16	16	16	2,000	16
2021-12-20	16	16	15	16	4,000	16
2021-12-17	15	16	15	16	25,000	16
2021-12-16	16	16	16	16	8,000	16
2021-12-15	16	16	16	16	16,000	16
2021-12-14	15	16	15	16	281,000	16
2021-12-13	17	17	15	15	741,000	15
2021-12-10	16	17	16	16	21,000	16
2021-12-09	17	17	16	16	22,000	16
2021-12-08	17	17	17	17	18,000	17
2021-12-07	17	17	17	17	13,000	17
2021-12-06	17	17	16	16	19,000	16
2021-12-03	-	-	-	16	-	16
2021-12-02	16	16	16	16	5,000	16
2021-12-01	16	16	16	16	18,000	16
2021-11-30	17	17	17	17	24,000	17
2021-11-29	17	17	16	16	4,000	16
2021-11-26	17	17	17	17	8,000	17
2021-11-25	16	16	16	16	1,000	16
2021-11-24	17	17	16	17	36,000	17
2021-11-22	17	17	16	17	48,000	17
2021-11-19	17	17	17	17	13,000	17
2021-11-18	16	17	16	17	46,000	17
2021-11-17	17	17	17	17	2,000	17
2021-11-16	17	17	17	17	29,000	17
2021-11-15	17	17	17	17	2,000	17
2021-11-12	16	17	16	17	20,000	17
2021-11-11	17	17	17	17	17,000	17
2021-11-10	17	17	17	17	27,000	17
2021-11-09	17	17	17	17	9,000	17
2021-11-08	16	18	16	17	24,000	17
2021-11-05	17	17	16	17	16,000	17
2021-11-04	17	17	16	17	100,000	17
2021-11-02	17	17	16	16	28,000	16
2021-11-01	-	-	-	17	-	17
2021-10-29	18	18	17	17	80,000	17
2021-10-28	18	18	18	18	5,000	18
2021-10-27	17	18	16	17	25,000	17
2021-10-26	16	16	16	16	40,000	16
2021-10-25	17	18	17	17	56,000	17
2021-10-22	-	-	-	17	-	17
2021-10-21	17	17	17	17	1,000	17
2021-10-20	17	18	17	17	17,000	17
2021-10-19	17	17	17	17	2,000	17
2021-10-18	17	17	17	17	13,000	17
2021-10-15	17	18	17	17	24,000	17
2021-10-14	17	17	17	17	32,000	17
2021-10-13	17	17	17	17	180,000	17
2021-10-12	16	17	16	17	2,000	17
2021-10-11	16	16	16	16	102,000	16
2021-10-08	16	16	16	16	55,000	16
2021-10-07	16	17	16	16	22,000	16
2021-10-06	17	17	16	16	11,000	16
2021-10-05	16	17	16	16	28,000	16
2021-10-04	17	17	16	16	114,000	16
2021-10-01	16	16	16	16	8,000	16
2021-09-30	17	17	16	16	4,000	16
2021-09-29	17	17	16	16	151,000	16
2021-09-28	17	17	16	17	160,000	17
2021-09-27	17	17	17	17	9,000	17
2021-09-24	17	17	16	17	76,000	17
2021-09-22	17	17	16	17	16,000	17
2021-09-21	18	18	16	16	85,000	16
2021-09-17	17	18	17	18	3,000	18
2021-09-16	18	18	17	17	22,000	17
2021-09-15	17	18	17	17	85,000	17
2021-09-14	17	17	17	17	59,000	17
2021-09-13	18	18	17	17	34,000	17
2021-09-10	18	18	17	17	8,000	17
2021-09-09	17	18	17	18	6,000	18
2021-09-08	17	17	17	17	14,000	17
2021-09-07	17	17	17	17	9,000	17
2021-09-06	17	17	17	17	8,000	17
2021-09-03	17	18	17	17	28,000	17
2021-09-02	17	18	16	16	84,000	16
2021-09-01	18	18	16	16	36,000	16
2021-08-31	17	18	17	18	135,000	18
2021-08-30	-	-	-	16	-	16
2021-08-27	16	17	16	16	28,000	16
2021-08-26	16	17	16	16	396,000	16
2021-08-25	17	17	16	16	64,000	16
2021-08-24	16	17	16	17	120,000	17
2021-08-23	17	17	16	16	94,000	16
2021-08-20	16	17	16	17	133,000	17
2021-08-19	16	16	16	16	43,000	16
2021-08-18	16	16	16	16	20,000	16
2021-08-17	16	16	16	16	1,000	16
2021-08-16	17	17	16	16	11,000	16
2021-08-13	16	17	16	17	36,000	17
2021-08-12	16	17	16	16	57,000	16
2021-08-11	17	17	17	17	24,000	17
2021-08-10	17	17	17	17	40,000	17
2021-08-06	16	17	16	17	14,000	17
2021-08-05	16	17	16	16	6,000	16
2021-08-04	16	17	16	16	43,000	16
2021-08-03	16	17	16	16	4,000	16
2021-08-02	16	16	16	16	31,000	16
2021-07-30	16	17	16	16	29,000	16
2021-07-29	16	17	16	16	20,000	16
2021-07-28	16	17	16	16	33,000	16
2021-07-27	17	17	16	16	168,000	16
2021-07-26	17	17	17	17	11,000	17
2021-07-21	17	17	16	17	17,000	17
2021-07-20	17	17	17	17	11,000	17
2021-07-19	17	17	17	17	36,000	17
2021-07-16	17	17	16	17	31,000	17
2021-07-15	17	17	16	17	172,000	17
2021-07-14	17	18	17	17	15,000	17
2021-07-13	17	17	17	17	35,000	17
2021-07-12	18	18	17	17	712,000	17
2021-07-09	18	18	18	18	104,000	18
2021-07-08	18	18	17	17	35,000	17
2021-07-07	18	18	17	18	8,000	18
2021-07-06	17	18	17	17	14,000	17
2021-07-05	18	18	18	18	2,000	18
2021-07-02	18	18	18	18	3,000	18
2021-07-01	18	18	17	17	3,000	17
2021-06-30	18	18	18	18	36,000	18
2021-06-29	18	18	18	18	9,000	18
2021-06-28	18	18	18	18	7,000	18
2021-06-25	18	18	18	18	17,000	18
2021-06-24	18	18	18	18	10,000	18
2021-06-23	18	18	18	18	13,000	18
2021-06-22	18	18	17	18	38,000	18
2021-06-21	18	18	18	18	12,000	18
2021-06-18	18	18	17	18	54,000	18
2021-06-17	18	18	18	18	19,000	18
2021-06-16	18	18	18	18	1,000	18
2021-06-15	19	19	19	19	2,000	19
2021-06-14	18	18	18	18	5,000	18
2021-06-11	19	19	18	18	32,000	18
2021-06-10	19	19	18	18	9,000	18
2021-06-09	19	19	18	18	46,000	18
2021-06-08	18	18	18	18	30,000	18
2021-06-07	18	19	18	18	16,000	18
2021-06-04	18	18	18	18	39,000	18
2021-06-03	18	18	17	18	27,000	18
2021-06-02	18	19	17	17	83,000	17
2021-06-01	19	19	17	18	141,000	18
2021-05-31	19	19	18	18	10,000	18
2021-05-28	18	18	18	18	2,000	18
2021-05-27	18	19	18	18	23,000	18
2021-05-26	18	19	18	18	46,000	18
2021-05-25	18	18	17	17	28,000	17
2021-05-24	18	19	17	18	35,000	18
2021-05-21	19	19	18	18	31,000	18
2021-05-20	18	18	18	18	97,000	18
2021-05-19	19	19	17	18	34,000	18
2021-05-18	18	18	18	18	140,000	18
2021-05-17	18	18	17	17	25,000	17
2021-05-14	17	18	17	17	4,000	17
2021-05-13	18	18	17	17	12,000	17
2021-05-12	18	18	18	18	71,000	18
2021-05-11	18	18	18	18	77,000	18
2021-05-10	19	19	18	18	65,000	18
2021-05-07	19	19	19	19	1,000	19
2021-05-06	18	19	18	19	15,000	19
2021-04-30	19	19	18	18	4,000	18
2021-04-28	19	19	18	18	2,000	18
2021-04-27	18	19	18	19	21,000	19
2021-04-26	19	19	18	18	11,000	18
2021-04-23	18	19	18	19	28,000	19
2021-04-22	19	19	18	19	28,000	19
2021-04-21	18	18	18	18	108,000	18
2021-04-20	19	19	18	18	26,000	18
2021-04-19	19	19	18	19	13,000	19
2021-04-16	19	19	19	19	7,000	19
2021-04-15	19	20	18	19	148,000	19
2021-04-14	18	19	18	18	126,000	18
2021-04-13	19	20	18	18	232,000	18
2021-04-12	18	19	18	19	20,000	19
2021-04-09	20	20	18	18	98,000	18
2021-04-08	19	20	19	20	86,000	20
2021-04-07	19	20	19	19	304,000	19
2021-04-06	18	19	18	19	12,000	19
2021-04-05	19	19	18	18	2,000	18
2021-04-02	19	19	18	18	12,000	18
2021-04-01	19	19	17	18	910,000	18
2021-03-31	19	20	19	19	752,000	19
2021-03-30	19	19	19	19	171,000	19
2021-03-29	19	20	19	19	178,000	19
2021-03-26	19	20	19	20	99,000	20
2021-03-25	19	20	18	19	159,000	19
2021-03-24	20	20	19	20	70,000	20
2021-03-23	19	20	19	20	292,000	20
2021-03-22	20	20	19	19	225,000	19
2021-03-19	18	21	18	21	3,044,000	21
2021-03-18	19	19	18	18	25,000	18
2021-03-17	19	19	18	18	33,000	18
2021-03-16	18	19	18	19	9,000	19
2021-03-15	18	19	18	19	122,000	19
2021-03-12	19	19	19	19	8,000	19
2021-03-11	19	19	18	19	56,000	19
2021-03-10	19	19	19	19	63,000	19
2021-03-09	19	19	18	19	151,000	19
2021-03-08	19	19	18	19	71,000	19
2021-03-05	19	19	18	19	79,000	19
2021-03-04	19	19	18	19	30,000	19
2021-03-03	19	19	18	19	81,000	19
2021-03-02	19	20	18	19	211,000	19
2021-03-01	20	20	18	19	392,000	19
2021-02-26	20	21	19	20	420,000	20
2021-02-25	19	20	19	20	128,000	20
2021-02-24	20	20	19	19	100,000	19
2021-02-22	19	20	19	20	518,000	20
2021-02-19	19	19	18	18	721,000	18
2021-02-18	19	20	18	19	241,000	19
2021-02-17	18	19	18	18	42,000	18
2021-02-16	18	19	18	18	91,000	18
2021-02-15	19	19	18	18	150,000	18
2021-02-12	19	19	18	19	59,000	19
2021-02-10	18	20	18	19	559,000	19
2021-02-09	18	18	18	18	384,000	18
2021-02-08	17	18	17	18	71,000	18
2021-02-05	18	18	17	17	14,000	17
2021-02-04	17	17	17	17	14,000	17
2021-02-03	17	18	17	17	175,000	17
2021-02-02	18	18	17	18	108,000	18
2021-02-01	18	18	18	18	19,000	18
2021-01-29	18	18	17	18	58,000	18
2021-01-28	18	18	17	18	87,000	18
2021-01-27	18	18	17	18	82,000	18
2021-01-26	18	18	17	18	27,000	18
2021-01-25	18	18	17	18	15,000	18
2021-01-22	18	18	18	18	22,000	18
2021-01-21	19	19	18	18	43,000	18
2021-01-20	18	18	18	18	7,000	18
2021-01-19	18	19	17	19	120,000	19
2021-01-18	19	19	17	17	129,000	17
2021-01-15	18	19	17	18	11,000	18
2021-01-14	18	18	18	18	34,000	18
2021-01-13	18	18	17	17	37,000	17
2021-01-12	18	18	18	18	25,000	18
2021-01-08	18	18	17	18	29,000	18
2021-01-07	18	18	18	18	86,000	18
2021-01-06	18	18	18	18	2,000	18
2021-01-05	19	19	18	18	92,000	18
2021-01-04	19	19	18	19	4,000	19

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