1773 YTL の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 18 | - | 18 |
| 2022-12-29 | 18 | 18 | 18 | 18 | 1,000 | 18 |
| 2022-12-28 | 18 | 18 | 18 | 18 | 5,000 | 18 |
| 2022-12-27 | 18 | 19 | 18 | 18 | 100,000 | 18 |
| 2022-12-26 | 18 | 18 | 18 | 18 | 5,000 | 18 |
| 2022-12-23 | - | - | - | 17 | - | 17 |
| 2022-12-22 | - | - | - | 17 | - | 17 |
| 2022-12-21 | 18 | 18 | 17 | 17 | 28,000 | 17 |
| 2022-12-20 | 18 | 18 | 17 | 18 | 73,000 | 18 |
| 2022-12-19 | 16 | 17 | 16 | 17 | 2,463,000 | 17 |
| 2022-12-16 | 17 | 17 | 17 | 17 | 54,000 | 17 |
| 2022-12-15 | 17 | 17 | 17 | 17 | 108,000 | 17 |
| 2022-12-14 | - | - | - | 18 | - | 18 |
| 2022-12-13 | 18 | 18 | 17 | 18 | 190,000 | 18 |
| 2022-12-12 | 17 | 17 | 17 | 17 | 2,000 | 17 |
| 2022-12-09 | - | - | - | 17 | - | 17 |
| 2022-12-08 | 17 | 18 | 17 | 17 | 25,000 | 17 |
| 2022-12-07 | - | - | - | 18 | - | 18 |
| 2022-12-06 | - | - | - | 18 | - | 18 |
| 2022-12-05 | - | - | - | 18 | - | 18 |
| 2022-12-02 | 19 | 19 | 18 | 18 | 11,000 | 18 |
| 2022-12-01 | 18 | 18 | 18 | 18 | 150,000 | 18 |
| 2022-11-30 | 18 | 18 | 17 | 17 | 15,000 | 17 |
| 2022-11-29 | 17 | 17 | 17 | 17 | 1,000 | 17 |
| 2022-11-28 | 18 | 18 | 17 | 18 | 86,000 | 18 |
| 2022-11-25 | 17 | 17 | 17 | 17 | 53,000 | 17 |
| 2022-11-24 | 17 | 17 | 16 | 16 | 3,000 | 16 |
| 2022-11-22 | 17 | 17 | 16 | 16 | 6,000 | 16 |
| 2022-11-21 | 17 | 17 | 16 | 17 | 15,000 | 17 |
| 2022-11-18 | 17 | 18 | 17 | 18 | 11,000 | 18 |
| 2022-11-17 | 17 | 17 | 17 | 17 | 73,000 | 17 |
| 2022-11-16 | 18 | 18 | 17 | 17 | 21,000 | 17 |
| 2022-11-15 | 17 | 18 | 17 | 18 | 240,000 | 18 |
| 2022-11-14 | 17 | 17 | 16 | 16 | 2,000 | 16 |
| 2022-11-11 | 17 | 17 | 17 | 17 | 73,000 | 17 |
| 2022-11-10 | - | - | - | 17 | - | 17 |
| 2022-11-09 | 18 | 18 | 17 | 17 | 58,000 | 17 |
| 2022-11-08 | 18 | 18 | 18 | 18 | 24,000 | 18 |
| 2022-11-07 | 17 | 18 | 17 | 18 | 11,000 | 18 |
| 2022-11-04 | 18 | 18 | 17 | 17 | 6,000 | 17 |
| 2022-11-02 | 18 | 18 | 17 | 18 | 12,000 | 18 |
| 2022-11-01 | 19 | 19 | 18 | 18 | 7,000 | 18 |
| 2022-10-31 | 19 | 19 | 18 | 18 | 6,000 | 18 |
| 2022-10-28 | 18 | 18 | 18 | 18 | 1,000 | 18 |
| 2022-10-27 | 18 | 18 | 18 | 18 | 2,000 | 18 |
| 2022-10-26 | 18 | 18 | 18 | 18 | 34,000 | 18 |
| 2022-10-25 | 18 | 18 | 18 | 18 | 4,000 | 18 |
| 2022-10-24 | 19 | 19 | 17 | 18 | 13,000 | 18 |
| 2022-10-21 | 17 | 18 | 17 | 18 | 11,000 | 18 |
| 2022-10-20 | 17 | 17 | 17 | 17 | 1,000 | 17 |
| 2022-10-19 | 18 | 18 | 17 | 17 | 16,000 | 17 |
| 2022-10-18 | 17 | 17 | 17 | 17 | 1,000 | 17 |
| 2022-10-17 | 17 | 17 | 17 | 17 | 1,000 | 17 |
| 2022-10-14 | 17 | 18 | 17 | 18 | 2,000 | 18 |
| 2022-10-13 | 18 | 18 | 18 | 18 | 2,000 | 18 |
| 2022-10-12 | 18 | 18 | 17 | 17 | 4,000 | 17 |
| 2022-10-11 | - | - | - | 18 | - | 18 |
| 2022-10-07 | 18 | 18 | 18 | 18 | 3,000 | 18 |
| 2022-10-06 | 18 | 18 | 17 | 18 | 8,000 | 18 |
| 2022-10-05 | 18 | 18 | 17 | 18 | 5,000 | 18 |
| 2022-10-04 | 18 | 18 | 18 | 18 | 3,000 | 18 |
| 2022-10-03 | 18 | 18 | 17 | 18 | 14,000 | 18 |
| 2022-09-30 | 18 | 18 | 18 | 18 | 4,000 | 18 |
| 2022-09-29 | 18 | 18 | 18 | 18 | 23,000 | 18 |
| 2022-09-28 | 18 | 18 | 18 | 18 | 5,000 | 18 |
| 2022-09-27 | 17 | 18 | 17 | 17 | 25,000 | 17 |
| 2022-09-26 | 18 | 18 | 18 | 18 | 11,000 | 18 |
| 2022-09-22 | 18 | 18 | 17 | 18 | 11,000 | 18 |
| 2022-09-21 | 18 | 18 | 18 | 18 | 60,000 | 18 |
| 2022-09-20 | 18 | 18 | 17 | 17 | 96,000 | 17 |
| 2022-09-16 | 19 | 19 | 17 | 18 | 4,000 | 18 |
| 2022-09-15 | - | - | - | 19 | - | 19 |
| 2022-09-14 | 18 | 19 | 18 | 19 | 103,000 | 19 |
| 2022-09-13 | 18 | 18 | 18 | 18 | 5,000 | 18 |
| 2022-09-12 | 18 | 18 | 18 | 18 | 11,000 | 18 |
| 2022-09-09 | 18 | 18 | 17 | 18 | 44,000 | 18 |
| 2022-09-08 | 17 | 19 | 17 | 18 | 139,000 | 18 |
| 2022-09-07 | 17 | 18 | 17 | 17 | 149,000 | 17 |
| 2022-09-06 | 17 | 17 | 17 | 17 | 2,000 | 17 |
| 2022-09-05 | 16 | 18 | 16 | 17 | 18,000 | 17 |
| 2022-09-02 | 17 | 17 | 17 | 17 | 6,000 | 17 |
| 2022-09-01 | 18 | 18 | 16 | 17 | 53,000 | 17 |
| 2022-08-31 | 17 | 18 | 16 | 18 | 28,000 | 18 |
| 2022-08-30 | 17 | 17 | 17 | 17 | 2,000 | 17 |
| 2022-08-29 | 17 | 17 | 17 | 17 | 2,000 | 17 |
| 2022-08-26 | 17 | 17 | 17 | 17 | 46,000 | 17 |
| 2022-08-25 | 17 | 17 | 17 | 17 | 1,000 | 17 |
| 2022-08-24 | 17 | 17 | 17 | 17 | 34,000 | 17 |
| 2022-08-23 | 17 | 17 | 16 | 16 | 11,000 | 16 |
| 2022-08-22 | 17 | 17 | 17 | 17 | 3,000 | 17 |
| 2022-08-19 | 16 | 17 | 16 | 17 | 41,000 | 17 |
| 2022-08-18 | 17 | 17 | 17 | 17 | 1,000 | 17 |
| 2022-08-17 | 17 | 17 | 17 | 17 | 1,000 | 17 |
| 2022-08-16 | 17 | 17 | 16 | 17 | 17,000 | 17 |
| 2022-08-15 | 17 | 17 | 17 | 17 | 2,000 | 17 |
| 2022-08-12 | 17 | 17 | 17 | 17 | 2,000 | 17 |
| 2022-08-10 | - | - | - | 17 | - | 17 |
| 2022-08-09 | 17 | 17 | 17 | 17 | 1,000 | 17 |
| 2022-08-08 | 16 | 16 | 16 | 16 | 4,000 | 16 |
| 2022-08-05 | 17 | 17 | 16 | 16 | 16,000 | 16 |
| 2022-08-04 | 17 | 17 | 17 | 17 | 7,000 | 17 |
| 2022-08-03 | 17 | 17 | 17 | 17 | 2,000 | 17 |
| 2022-08-02 | 18 | 18 | 16 | 17 | 25,000 | 17 |
| 2022-08-01 | 18 | 18 | 16 | 16 | 11,000 | 16 |
| 2022-07-29 | 17 | 17 | 17 | 17 | 2,000 | 17 |
| 2022-07-28 | 17 | 17 | 17 | 17 | 1,000 | 17 |
| 2022-07-27 | - | - | - | 17 | - | 17 |
| 2022-07-26 | 17 | 17 | 17 | 17 | 6,000 | 17 |
| 2022-07-25 | 17 | 17 | 17 | 17 | 6,000 | 17 |
| 2022-07-22 | 17 | 17 | 17 | 17 | 14,000 | 17 |
| 2022-07-21 | 17 | 17 | 17 | 17 | 22,000 | 17 |
| 2022-07-20 | 17 | 17 | 17 | 17 | 9,000 | 17 |
| 2022-07-19 | 17 | 17 | 16 | 17 | 38,000 | 17 |
| 2022-07-15 | 17 | 17 | 17 | 17 | 29,000 | 17 |
| 2022-07-14 | 17 | 17 | 17 | 17 | 2,000 | 17 |
| 2022-07-13 | - | - | - | 17 | - | 17 |
| 2022-07-12 | - | - | - | 17 | - | 17 |
| 2022-07-11 | 17 | 17 | 17 | 17 | 9,000 | 17 |
| 2022-07-08 | 17 | 17 | 17 | 17 | 4,000 | 17 |
| 2022-07-07 | 17 | 17 | 17 | 17 | 1,000 | 17 |
| 2022-07-06 | 18 | 18 | 18 | 18 | 1,000 | 18 |
| 2022-07-05 | - | - | - | 17 | - | 17 |
| 2022-07-04 | 17 | 17 | 17 | 17 | 32,000 | 17 |
| 2022-07-01 | - | - | - | 18 | - | 18 |
| 2022-06-30 | - | - | - | 18 | - | 18 |
| 2022-06-29 | - | - | - | 18 | - | 18 |
| 2022-06-28 | 18 | 18 | 17 | 18 | 6,000 | 18 |
| 2022-06-27 | 18 | 18 | 18 | 18 | 4,000 | 18 |
| 2022-06-24 | - | - | - | 17 | - | 17 |
| 2022-06-23 | - | - | - | 17 | - | 17 |
| 2022-06-22 | 17 | 17 | 17 | 17 | 5,000 | 17 |
| 2022-06-21 | 17 | 17 | 17 | 17 | 9,000 | 17 |
| 2022-06-20 | 17 | 17 | 17 | 17 | 5,000 | 17 |
| 2022-06-17 | 17 | 17 | 17 | 17 | 1,000 | 17 |
| 2022-06-16 | 18 | 18 | 18 | 18 | 8,000 | 18 |
| 2022-06-15 | 18 | 18 | 18 | 18 | 1,000 | 18 |
| 2022-06-14 | 18 | 18 | 18 | 18 | 8,000 | 18 |
| 2022-06-13 | 18 | 18 | 18 | 18 | 3,000 | 18 |
| 2022-06-10 | 19 | 19 | 17 | 18 | 12,000 | 18 |
| 2022-06-09 | - | - | - | 18 | - | 18 |
| 2022-06-08 | 18 | 18 | 18 | 18 | 5,000 | 18 |
| 2022-06-07 | 18 | 19 | 17 | 18 | 24,000 | 18 |
| 2022-06-06 | 18 | 19 | 18 | 19 | 25,000 | 19 |
| 2022-06-03 | 18 | 18 | 18 | 18 | 1,000 | 18 |
| 2022-06-02 | 18 | 19 | 18 | 18 | 38,000 | 18 |
| 2022-06-01 | 17 | 18 | 17 | 18 | 277,000 | 18 |
| 2022-05-31 | 17 | 18 | 17 | 17 | 27,000 | 17 |
| 2022-05-30 | 17 | 17 | 17 | 17 | 2,000 | 17 |
| 2022-05-27 | 17 | 17 | 17 | 17 | 9,000 | 17 |
| 2022-05-26 | 17 | 17 | 17 | 17 | 21,000 | 17 |
| 2022-05-25 | 18 | 18 | 17 | 17 | 6,000 | 17 |
| 2022-05-24 | 17 | 17 | 17 | 17 | 8,000 | 17 |
| 2022-05-23 | 17 | 17 | 16 | 17 | 51,000 | 17 |
| 2022-05-20 | 16 | 17 | 16 | 17 | 9,000 | 17 |
| 2022-05-19 | 17 | 17 | 16 | 16 | 24,000 | 16 |
| 2022-05-18 | 16 | 16 | 16 | 16 | 6,000 | 16 |
| 2022-05-17 | 17 | 17 | 17 | 17 | 5,000 | 17 |
| 2022-05-16 | 17 | 17 | 17 | 17 | 6,000 | 17 |
| 2022-05-13 | 17 | 17 | 17 | 17 | 38,000 | 17 |
| 2022-05-12 | - | - | - | 18 | - | 18 |
| 2022-05-11 | 17 | 18 | 17 | 18 | 7,000 | 18 |
| 2022-05-10 | 17 | 17 | 17 | 17 | 1,000 | 17 |
| 2022-05-09 | 18 | 18 | 17 | 17 | 8,000 | 17 |
| 2022-05-06 | 18 | 18 | 17 | 17 | 16,000 | 17 |
| 2022-05-02 | 18 | 18 | 18 | 18 | 9,000 | 18 |
| 2022-04-28 | 17 | 17 | 17 | 17 | 184,000 | 17 |
| 2022-04-27 | 17 | 17 | 16 | 16 | 120,000 | 16 |
| 2022-04-26 | 17 | 18 | 17 | 18 | 11,000 | 18 |
| 2022-04-25 | 18 | 18 | 17 | 18 | 142,000 | 18 |
| 2022-04-22 | 18 | 19 | 18 | 19 | 40,000 | 19 |
| 2022-04-21 | 18 | 19 | 18 | 19 | 4,000 | 19 |
| 2022-04-20 | 19 | 19 | 18 | 18 | 17,000 | 18 |
| 2022-04-19 | 18 | 19 | 18 | 19 | 14,000 | 19 |
| 2022-04-18 | 19 | 19 | 18 | 18 | 11,000 | 18 |
| 2022-04-15 | 18 | 19 | 18 | 19 | 26,000 | 19 |
| 2022-04-14 | 19 | 19 | 19 | 19 | 32,000 | 19 |
| 2022-04-13 | 19 | 19 | 19 | 19 | 13,000 | 19 |
| 2022-04-12 | 19 | 20 | 18 | 19 | 85,000 | 19 |
| 2022-04-11 | 19 | 19 | 19 | 19 | 208,000 | 19 |
| 2022-04-08 | 19 | 19 | 18 | 18 | 9,000 | 18 |
| 2022-04-07 | 18 | 19 | 18 | 19 | 65,000 | 19 |
| 2022-04-06 | 18 | 18 | 17 | 18 | 19,000 | 18 |
| 2022-04-05 | 18 | 18 | 17 | 18 | 14,000 | 18 |
| 2022-04-04 | 18 | 18 | 17 | 17 | 33,000 | 17 |
| 2022-04-01 | 18 | 18 | 17 | 18 | 55,000 | 18 |
| 2022-03-31 | 19 | 19 | 17 | 18 | 290,000 | 18 |
| 2022-03-30 | 18 | 19 | 18 | 18 | 324,000 | 18 |
| 2022-03-29 | 17 | 18 | 17 | 18 | 292,000 | 18 |
| 2022-03-28 | 17 | 18 | 17 | 17 | 64,000 | 17 |
| 2022-03-25 | 17 | 18 | 15 | 17 | 370,000 | 17 |
| 2022-03-24 | 16 | 16 | 16 | 16 | 20,000 | 16 |
| 2022-03-23 | 16 | 17 | 16 | 16 | 204,000 | 16 |
| 2022-03-22 | 15 | 15 | 15 | 15 | 13,000 | 15 |
| 2022-03-18 | 14 | 16 | 14 | 15 | 75,000 | 15 |
| 2022-03-17 | 15 | 16 | 15 | 15 | 65,000 | 15 |
| 2022-03-16 | 16 | 16 | 14 | 15 | 27,000 | 15 |
| 2022-03-15 | 14 | 16 | 14 | 16 | 6,000 | 16 |
| 2022-03-14 | 15 | 15 | 15 | 15 | 6,000 | 15 |
| 2022-03-11 | 15 | 16 | 15 | 15 | 26,000 | 15 |
| 2022-03-10 | 15 | 16 | 15 | 15 | 69,000 | 15 |
| 2022-03-09 | 15 | 16 | 14 | 16 | 10,000 | 16 |
| 2022-03-08 | 15 | 15 | 15 | 15 | 17,000 | 15 |
| 2022-03-07 | 16 | 16 | 15 | 15 | 43,000 | 15 |
| 2022-03-04 | 16 | 16 | 16 | 16 | 1,000 | 16 |
| 2022-03-03 | 16 | 16 | 16 | 16 | 2,000 | 16 |
| 2022-03-02 | 15 | 16 | 15 | 16 | 5,000 | 16 |
| 2022-03-01 | 15 | 15 | 15 | 15 | 10,000 | 15 |
| 2022-02-28 | 15 | 16 | 15 | 16 | 4,000 | 16 |
| 2022-02-25 | 15 | 16 | 15 | 15 | 20,000 | 15 |
| 2022-02-24 | 15 | 16 | 15 | 15 | 47,000 | 15 |
| 2022-02-22 | 16 | 16 | 16 | 16 | 16,000 | 16 |
| 2022-02-21 | 15 | 15 | 15 | 15 | 18,000 | 15 |
| 2022-02-18 | 15 | 16 | 15 | 16 | 27,000 | 16 |
| 2022-02-17 | 15 | 15 | 15 | 15 | 5,000 | 15 |
| 2022-02-16 | 15 | 16 | 15 | 15 | 432,000 | 15 |
| 2022-02-15 | 16 | 16 | 15 | 15 | 13,000 | 15 |
| 2022-02-14 | - | - | - | 16 | - | 16 |
| 2022-02-10 | 16 | 16 | 16 | 16 | 51,000 | 16 |
| 2022-02-09 | 16 | 16 | 16 | 16 | 1,000 | 16 |
| 2022-02-08 | 16 | 16 | 15 | 16 | 21,000 | 16 |
| 2022-02-07 | 16 | 16 | 15 | 16 | 47,000 | 16 |
| 2022-02-04 | 16 | 16 | 15 | 16 | 32,000 | 16 |
| 2022-02-03 | 16 | 16 | 15 | 15 | 23,000 | 15 |
| 2022-02-02 | 16 | 16 | 16 | 16 | 5,000 | 16 |
| 2022-02-01 | 15 | 15 | 15 | 15 | 5,000 | 15 |
| 2022-01-31 | 16 | 16 | 16 | 16 | 6,000 | 16 |
| 2022-01-28 | 15 | 16 | 15 | 15 | 31,000 | 15 |
| 2022-01-27 | 15 | 15 | 15 | 15 | 23,000 | 15 |
| 2022-01-26 | 15 | 16 | 15 | 15 | 113,000 | 15 |
| 2022-01-25 | 16 | 16 | 16 | 16 | 10,000 | 16 |
| 2022-01-24 | 16 | 16 | 15 | 15 | 3,000 | 15 |
| 2022-01-21 | 16 | 16 | 15 | 15 | 99,000 | 15 |
| 2022-01-20 | 16 | 16 | 15 | 16 | 14,000 | 16 |
| 2022-01-19 | 16 | 16 | 15 | 16 | 17,000 | 16 |
| 2022-01-18 | 16 | 16 | 15 | 15 | 9,000 | 15 |
| 2022-01-17 | 16 | 16 | 16 | 16 | 10,000 | 16 |
| 2022-01-14 | 16 | 16 | 16 | 16 | 4,000 | 16 |
| 2022-01-13 | 16 | 16 | 16 | 16 | 5,000 | 16 |
| 2022-01-12 | 15 | 16 | 15 | 16 | 29,000 | 16 |
| 2022-01-11 | 16 | 17 | 16 | 16 | 30,000 | 16 |
| 2022-01-07 | 16 | 16 | 16 | 16 | 2,000 | 16 |
| 2022-01-06 | 16 | 17 | 16 | 16 | 36,000 | 16 |
| 2022-01-05 | 16 | 16 | 16 | 16 | 86,000 | 16 |
| 2022-01-04 | 15 | 16 | 15 | 16 | 100,000 | 16 |
分割・併合履歴 ： なし
