ＹＴＬ(1773)の株価時系列情報
ＹＴＬ(1773)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/27 | 616 | 616 | 601 | 601 | 4,000 |
| 1996/12/26 | 612 | 612 | 601 | 601 | 13,000 |
| 1996/12/25 | 590 | 620 | 590 | 620 | 36,000 |
| 1996/12/24 | 565 | 565 | 565 | 565 | 3,000 |
| 1996/12/20 | 590 | 595 | 590 | 595 | 4,000 |
| 1996/12/19 | 590 | 590 | 586 | 590 | 6,000 |
| 1996/12/17 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/12/13 | 591 | 591 | 590 | 590 | 14,000 |
| 1996/12/12 | 610 | 610 | 610 | 610 | 10,000 |
| 1996/12/11 | 590 | 610 | 590 | 610 | 3,000 |
| 1996/12/09 | 600 | 600 | 590 | 590 | 4,000 |
| 1996/12/06 | 600 | 600 | 590 | 590 | 5,000 |
| 1996/12/05 | 600 | 600 | 590 | 590 | 2,000 |
| 1996/12/04 | 600 | 600 | 600 | 600 | 4,000 |
| 1996/12/03 | 608 | 608 | 601 | 601 | 3,000 |
| 1996/12/02 | 608 | 608 | 608 | 608 | 1,000 |
| 1996/11/29 | 602 | 602 | 600 | 600 | 10,000 |
| 1996/11/28 | 600 | 610 | 600 | 600 | 3,000 |
| 1996/11/27 | 600 | 610 | 600 | 610 | 4,000 |
| 1996/11/26 | 585 | 590 | 585 | 586 | 54,000 |
| 1996/11/25 | 579 | 580 | 579 | 580 | 6,000 |
| 1996/11/22 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/11/21 | 570 | 570 | 570 | 570 | 6,000 |
| 1996/11/20 | 575 | 575 | 575 | 575 | 8,000 |
| 1996/11/19 | 580 | 580 | 575 | 575 | 5,000 |
| 1996/11/18 | 585 | 585 | 580 | 580 | 2,000 |
| 1996/11/15 | 598 | 599 | 580 | 580 | 32,000 |
| 1996/11/14 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/11/13 | 596 | 596 | 590 | 590 | 11,000 |
| 1996/11/12 | 591 | 591 | 591 | 591 | 2,000 |
| 1996/11/11 | 591 | 591 | 591 | 591 | 3,000 |
| 1996/11/08 | 600 | 600 | 591 | 591 | 6,000 |
| 1996/11/07 | 591 | 601 | 591 | 601 | 4,000 |
| 1996/11/06 | 572 | 581 | 572 | 581 | 4,000 |
| 1996/11/05 | 582 | 582 | 582 | 582 | 4,000 |
| 1996/11/01 | 615 | 620 | 609 | 609 | 15,000 |
| 1996/10/31 | 635 | 635 | 620 | 620 | 8,000 |
| 1996/10/30 | 645 | 645 | 634 | 634 | 9,000 |
| 1996/10/29 | 640 | 647 | 640 | 645 | 54,000 |
| 1996/10/28 | 640 | 640 | 635 | 635 | 16,000 |
| 1996/10/25 | 633 | 633 | 632 | 633 | 9,000 |
| 1996/10/24 | 630 | 634 | 630 | 633 | 25,000 |
| 1996/10/23 | 619 | 630 | 615 | 630 | 22,000 |
| 1996/10/22 | 614 | 620 | 614 | 620 | 7,000 |
| 1996/10/21 | 613 | 614 | 613 | 614 | 6,000 |
| 1996/10/18 | 606 | 607 | 606 | 607 | 10,000 |
| 1996/10/17 | 615 | 615 | 606 | 606 | 13,000 |
| 1996/10/16 | 625 | 625 | 615 | 615 | 31,000 |
| 1996/10/15 | 627 | 628 | 625 | 625 | 15,000 |
| 1996/10/14 | 649 | 649 | 615 | 625 | 212,000 |
| 1996/10/11 | 651 | 652 | 640 | 640 | 32,000 |
| 1996/10/09 | 662 | 663 | 660 | 660 | 162,000 |
| 1996/10/08 | 665 | 675 | 661 | 664 | 187,000 |
| 1996/10/07 | 665 | 680 | 665 | 665 | 61,000 |
| 1996/10/04 | 651 | 660 | 651 | 655 | 97,000 |
| 1996/10/03 | 616 | 650 | 616 | 650 | 156,000 |
| 1996/10/02 | 617 | 617 | 617 | 617 | 23,000 |
| 1996/10/01 | 617 | 617 | 615 | 616 | 279,000 |
| 1996/09/30 | 615 | 615 | 615 | 615 | 36,000 |
| 1996/09/27 | 623 | 624 | 602 | 608 | 150,000 |
| 1996/09/26 | 618 | 618 | 617 | 618 | 530,000 |
| 1996/09/25 | 610 | 610 | 608 | 608 | 377,000 |
| 1996/09/24 | 581 | 611 | 581 | 610 | 327,000 |
| 1996/09/20 | 573 | 580 | 571 | 571 | 209,000 |
| 1996/09/19 | 557 | 571 | 557 | 571 | 430,000 |
| 1996/09/18 | 532 | 556 | 532 | 555 | 138,000 |
| 1996/09/17 | 520 | 530 | 520 | 530 | 46,000 |
| 1996/09/13 | 516 | 520 | 516 | 520 | 9,000 |
| 1996/09/12 | 517 | 517 | 516 | 516 | 3,000 |
| 1996/09/11 | 517 | 520 | 517 | 517 | 15,000 |
| 1996/09/10 | 516 | 516 | 516 | 516 | 7,000 |
| 1996/09/09 | 515 | 516 | 515 | 516 | 7,000 |
| 1996/09/06 | 518 | 520 | 513 | 513 | 38,000 |
| 1996/09/05 | 513 | 515 | 513 | 515 | 23,000 |
| 1996/09/04 | 511 | 511 | 511 | 511 | 12,000 |
| 1996/09/03 | 510 | 515 | 510 | 511 | 13,000 |
| 1996/09/02 | 515 | 515 | 515 | 515 | 10,000 |
| 1996/08/30 | 515 | 515 | 515 | 515 | 3,000 |
| 1996/08/29 | 515 | 520 | 515 | 515 | 20,000 |
| 1996/08/28 | 522 | 525 | 522 | 525 | 22,000 |
| 1996/08/27 | 521 | 521 | 520 | 520 | 7,000 |
| 1996/08/26 | 522 | 522 | 520 | 520 | 6,000 |
| 1996/08/23 | 510 | 522 | 510 | 522 | 67,000 |
| 1996/08/22 | 505 | 515 | 505 | 515 | 18,000 |
| 1996/08/21 | 505 | 509 | 505 | 509 | 18,000 |
| 1996/08/20 | 501 | 510 | 501 | 510 | 2,000 |
| 1996/08/19 | 505 | 510 | 505 | 510 | 5,000 |
| 1996/08/16 | 505 | 505 | 505 | 505 | 4,000 |
| 1996/08/15 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/08/14 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/08/13 | 501 | 501 | 500 | 500 | 26,000 |
| 1996/08/12 | 515 | 515 | 500 | 500 | 10,000 |
| 1996/08/09 | 515 | 515 | 513 | 513 | 53,000 |
| 1996/08/08 | 510 | 511 | 510 | 511 | 71,000 |
| 1996/08/07 | 500 | 502 | 495 | 495 | 19,000 |
| 1996/08/06 | 500 | 500 | 500 | 500 | 6,000 |
| 1996/08/05 | 509 | 509 | 499 | 499 | 16,000 |
| 1996/08/02 | 510 | 510 | 510 | 510 | 4,000 |
| 1996/08/01 | 500 | 501 | 500 | 501 | 23,000 |
| 1996/07/31 | 510 | 510 | 503 | 504 | 14,000 |
| 1996/07/30 | 510 | 510 | 501 | 501 | 11,000 |
| 1996/07/29 | 511 | 511 | 511 | 511 | 2,000 |
| 1996/07/26 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/07/25 | 507 | 510 | 507 | 507 | 5,000 |
| 1996/07/24 | 511 | 511 | 504 | 504 | 8,000 |
| 1996/07/23 | 515 | 525 | 515 | 525 | 6,000 |
| 1996/07/22 | 528 | 528 | 525 | 525 | 3,000 |
| 1996/07/19 | 530 | 530 | 525 | 528 | 5,000 |
| 1996/07/18 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/07/17 | 532 | 532 | 531 | 531 | 23,000 |
| 1996/07/16 | 540 | 540 | 532 | 532 | 11,000 |
| 1996/07/15 | 545 | 545 | 541 | 541 | 8,000 |
| 1996/07/12 | 545 | 545 | 541 | 541 | 23,000 |
| 1996/07/11 | 547 | 548 | 547 | 548 | 17,000 |
| 1996/07/10 | 544 | 548 | 544 | 546 | 19,000 |
| 1996/07/09 | 549 | 549 | 540 | 541 | 17,000 |
| 1996/07/08 | 544 | 544 | 538 | 539 | 23,000 |
| 1996/07/05 | 536 | 550 | 536 | 548 | 75,000 |
| 1996/07/04 | 539 | 549 | 536 | 536 | 4,000 |
| 1996/07/03 | 545 | 545 | 534 | 534 | 16,000 |
| 1996/07/02 | 551 | 551 | 545 | 545 | 10,000 |
| 1996/07/01 | 555 | 560 | 549 | 549 | 10,000 |
| 1996/06/28 | 550 | 553 | 549 | 550 | 99,000 |
| 1996/06/27 | 553 | 553 | 545 | 545 | 18,000 |
| 1996/06/26 | 555 | 556 | 551 | 553 | 171,000 |
| 1996/06/25 | 551 | 561 | 551 | 555 | 389,000 |
| 1996/06/24 | 530 | 551 | 530 | 551 | 317,000 |
| 1996/06/21 | 536 | 540 | 526 | 529 | 34,000 |
| 1996/06/20 | 542 | 542 | 537 | 537 | 48,000 |
| 1996/06/19 | 537 | 544 | 524 | 544 | 135,000 |
| 1996/06/18 | 525 | 541 | 522 | 541 | 281,000 |
| 1996/06/17 | 524 | 525 | 521 | 522 | 34,000 |
| 1996/06/14 | 515 | 524 | 515 | 524 | 116,000 |
| 1996/06/13 | 511 | 515 | 510 | 515 | 56,000 |
| 1996/06/12 | 511 | 511 | 511 | 511 | 20,000 |
| 1996/06/11 | 510 | 510 | 508 | 510 | 34,000 |
| 1996/06/10 | 518 | 519 | 508 | 508 | 9,000 |
| 1996/06/07 | 518 | 520 | 513 | 513 | 52,000 |
| 1996/06/06 | 516 | 518 | 516 | 518 | 37,000 |
| 1996/06/05 | 512 | 516 | 512 | 516 | 40,000 |
| 1996/06/04 | 515 | 515 | 512 | 512 | 42,000 |
| 1996/06/03 | 516 | 516 | 510 | 513 | 19,000 |
| 1996/05/31 | 508 | 508 | 507 | 508 | 22,000 |
| 1996/05/30 | 512 | 512 | 501 | 507 | 53,000 |
| 1996/05/29 | 507 | 512 | 507 | 510 | 12,000 |
| 1996/05/28 | 512 | 512 | 506 | 506 | 10,000 |
| 1996/05/27 | 515 | 518 | 511 | 512 | 53,000 |
| 1996/05/24 | 515 | 518 | 515 | 515 | 18,000 |
| 1996/05/23 | 517 | 518 | 515 | 515 | 135,000 |
| 1996/05/22 | 519 | 519 | 515 | 515 | 79,000 |
| 1996/05/21 | 520 | 521 | 518 | 518 | 47,000 |
| 1996/05/20 | 519 | 520 | 519 | 519 | 25,000 |
| 1996/05/17 | 518 | 520 | 516 | 519 | 110,000 |
| 1996/05/16 | 520 | 520 | 515 | 515 | 135,000 |
| 1996/05/15 | 515 | 516 | 515 | 515 | 64,000 |
| 1996/05/14 | 512 | 519 | 512 | 512 | 43,000 |
| 1996/05/13 | 512 | 516 | 512 | 514 | 23,000 |
| 1996/05/10 | 510 | 517 | 510 | 517 | 24,000 |
| 1996/05/09 | 511 | 511 | 510 | 510 | 24,000 |
| 1996/05/08 | 515 | 515 | 511 | 511 | 46,000 |
| 1996/05/07 | 516 | 516 | 515 | 515 | 40,000 |
| 1996/05/02 | 522 | 522 | 517 | 519 | 15,000 |
| 1996/05/01 | 525 | 525 | 520 | 521 | 12,000 |
| 1996/04/30 | 520 | 529 | 515 | 525 | 119,000 |
| 1996/04/26 | 527 | 530 | 525 | 528 | 35,000 |
| 1996/04/25 | 534 | 534 | 531 | 531 | 94,000 |
| 1996/04/24 | 532 | 535 | 532 | 534 | 118,000 |
| 1996/04/23 | 530 | 533 | 528 | 532 | 172,000 |
| 1996/04/22 | 531 | 535 | 531 | 532 | 110,000 |
| 1996/04/19 | 534 | 534 | 531 | 531 | 115,000 |
| 1996/04/18 | 532 | 535 | 528 | 534 | 153,000 |
| 1996/04/17 | 535 | 535 | 532 | 533 | 122,000 |
| 1996/04/16 | 526 | 536 | 525 | 534 | 502,000 |
| 1996/04/15 | 524 | 530 | 523 | 526 | 265,000 |
| 1996/04/12 | 521 | 524 | 520 | 521 | 172,000 |
| 1996/04/11 | 520 | 521 | 518 | 520 | 77,000 |
| 1996/04/10 | 519 | 528 | 518 | 522 | 113,000 |
| 1996/04/09 | 519 | 524 | 517 | 519 | 99,000 |
| 1996/04/08 | 520 | 521 | 516 | 518 | 65,000 |
| 1996/04/05 | 516 | 529 | 516 | 520 | 252,000 |
| 1996/04/04 | 525 | 525 | 515 | 516 | 124,000 |
| 1996/04/03 | 525 | 535 | 520 | 525 | 662,000 |
| 1996/04/02 | 510 | 518 | 510 | 515 | 325,000 |
| 1996/04/01 | 501 | 505 | 500 | 502 | 188,000 |
| 1996/03/29 | 500 | 509 | 500 | 501 | 81,000 |
| 1996/03/28 | 505 | 505 | 500 | 502 | 222,000 |
| 1996/03/27 | 500 | 508 | 500 | 507 | 136,000 |
| 1996/03/26 | 500 | 500 | 490 | 499 | 101,000 |
| 1996/03/25 | 505 | 510 | 500 | 500 | 110,000 |
| 1996/03/22 | 494 | 508 | 494 | 505 | 317,000 |
| 1996/03/21 | 485 | 500 | 481 | 489 | 114,000 |
| 1996/03/19 | 471 | 480 | 465 | 480 | 99,000 |
| 1996/03/18 | 475 | 478 | 470 | 470 | 91,000 |
| 1996/03/15 | 465 | 472 | 465 | 470 | 87,000 |
| 1996/03/14 | 468 | 470 | 465 | 466 | 52,000 |
| 1996/03/13 | 475 | 480 | 470 | 470 | 76,000 |
| 1996/03/12 | 485 | 485 | 475 | 480 | 121,000 |
| 1996/03/11 | 486 | 489 | 477 | 485 | 121,000 |
| 1996/03/08 | 499 | 499 | 490 | 491 | 107,000 |
| 1996/03/07 | 496 | 500 | 496 | 496 | 156,000 |
| 1996/03/06 | 486 | 502 | 485 | 500 | 159,000 |
| 1996/03/05 | 499 | 499 | 490 | 490 | 174,000 |
| 1996/03/04 | 510 | 510 | 496 | 497 | 312,000 |
| 1996/03/01 | 510 | 515 | 500 | 509 | 768,000 |
| 1996/02/29 | 500 | 526 | 500 | 513 | 4,544,000 |