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 |
---|---|---|---|---|---|
1999/12/29 | 160 | 160 | 160 | 160 | 1,000 |
1999/12/27 | 160 | 160 | 160 | 160 | 1,000 |
1999/12/24 | 150 | 150 | 140 | 140 | 14,000 |
1999/12/21 | 150 | 150 | 150 | 150 | 1,000 |
1999/12/20 | 150 | 150 | 150 | 150 | 1,000 |
1999/12/17 | 150 | 150 | 150 | 150 | 5,000 |
1999/12/15 | 150 | 150 | 150 | 150 | 10,000 |
1999/12/14 | 150 | 150 | 150 | 150 | 5,000 |
1999/12/10 | 150 | 150 | 150 | 150 | 4,000 |
1999/12/09 | 160 | 160 | 150 | 150 | 10,000 |
1999/12/08 | 150 | 150 | 150 | 150 | 8,000 |
1999/12/07 | 160 | 160 | 160 | 160 | 6,000 |
1999/12/06 | 150 | 151 | 150 | 150 | 6,000 |
1999/11/25 | 170 | 170 | 170 | 170 | 1,000 |
1999/11/24 | 170 | 170 | 170 | 170 | 21,000 |
1999/11/22 | 170 | 170 | 170 | 170 | 1,000 |
1999/11/19 | 170 | 170 | 170 | 170 | 1,000 |
1999/11/16 | 170 | 170 | 170 | 170 | 2,000 |
1999/11/12 | 180 | 180 | 170 | 180 | 5,000 |
1999/11/11 | 170 | 170 | 170 | 170 | 2,000 |
1999/11/09 | 165 | 165 | 165 | 165 | 1,000 |
1999/11/08 | 160 | 165 | 160 | 165 | 3,000 |
1999/11/04 | 151 | 151 | 151 | 151 | 1,000 |
1999/11/01 | 150 | 174 | 150 | 174 | 5,000 |
1999/10/29 | 165 | 170 | 165 | 170 | 2,000 |
1999/10/28 | 160 | 160 | 160 | 160 | 1,000 |
1999/10/27 | 170 | 170 | 150 | 150 | 2,000 |
1999/10/26 | 174 | 174 | 174 | 174 | 7,000 |
1999/10/25 | 174 | 175 | 174 | 175 | 3,000 |
1999/10/22 | 170 | 170 | 170 | 170 | 1,000 |
1999/10/21 | 170 | 170 | 170 | 170 | 5,000 |
1999/10/19 | 175 | 175 | 170 | 170 | 17,000 |
1999/10/18 | 175 | 175 | 175 | 175 | 2,000 |
1999/10/15 | 175 | 175 | 175 | 175 | 2,000 |
1999/10/13 | 175 | 175 | 175 | 175 | 2,000 |
1999/10/12 | 170 | 170 | 170 | 170 | 2,000 |
1999/10/07 | 170 | 170 | 170 | 170 | 2,000 |
1999/10/06 | 170 | 170 | 170 | 170 | 1,000 |
1999/10/05 | 177 | 192 | 177 | 192 | 10,000 |
1999/09/30 | 177 | 177 | 177 | 177 | 1,000 |
1999/09/29 | 161 | 161 | 160 | 160 | 4,000 |
1999/09/27 | 160 | 160 | 160 | 160 | 3,000 |
1999/09/24 | 177 | 177 | 177 | 177 | 1,000 |
1999/09/22 | 178 | 178 | 150 | 150 | 5,000 |
1999/09/17 | 190 | 190 | 190 | 190 | 2,000 |
1999/09/16 | 180 | 180 | 150 | 150 | 11,000 |
1999/09/13 | 188 | 188 | 180 | 180 | 8,000 |
1999/09/10 | 190 | 190 | 190 | 190 | 1,000 |
1999/09/08 | 190 | 190 | 190 | 190 | 9,000 |
1999/09/07 | 190 | 200 | 190 | 200 | 5,000 |
1999/09/06 | 190 | 190 | 190 | 190 | 2,000 |
1999/09/01 | 188 | 188 | 188 | 188 | 1,000 |
1999/08/27 | 186 | 186 | 186 | 186 | 1,000 |
1999/08/25 | 220 | 220 | 220 | 220 | 2,000 |
1999/08/18 | 220 | 229 | 220 | 229 | 10,000 |
1999/08/17 | 230 | 230 | 230 | 230 | 7,000 |
1999/08/16 | 210 | 210 | 186 | 186 | 2,000 |
1999/08/09 | 180 | 180 | 180 | 180 | 6,000 |
1999/08/06 | 200 | 200 | 200 | 200 | 9,000 |
1999/08/05 | 195 | 195 | 195 | 195 | 2,000 |
1999/08/04 | 200 | 200 | 200 | 200 | 4,000 |
1999/08/03 | 205 | 205 | 205 | 205 | 5,000 |
1999/08/02 | 205 | 205 | 205 | 205 | 4,000 |
1999/07/30 | 210 | 210 | 205 | 205 | 4,000 |
1999/07/28 | 215 | 215 | 215 | 215 | 5,000 |
1999/07/23 | 215 | 216 | 215 | 215 | 20,000 |
1999/07/22 | 215 | 215 | 215 | 215 | 1,000 |
1999/07/21 | 215 | 215 | 215 | 215 | 6,000 |
1999/07/19 | 220 | 220 | 215 | 215 | 4,000 |
1999/07/15 | 225 | 230 | 225 | 230 | 10,000 |
1999/07/14 | 220 | 220 | 220 | 220 | 5,000 |
1999/07/13 | 220 | 220 | 215 | 215 | 9,000 |
1999/07/12 | 220 | 220 | 215 | 215 | 5,000 |
1999/07/09 | 220 | 220 | 220 | 220 | 12,000 |
1999/07/07 | 225 | 225 | 211 | 211 | 20,000 |
1999/07/06 | 220 | 220 | 220 | 220 | 3,000 |
1999/07/05 | 225 | 225 | 220 | 220 | 25,000 |
1999/07/02 | 230 | 230 | 220 | 220 | 25,000 |
1999/07/01 | 230 | 230 | 230 | 230 | 18,000 |
1999/06/30 | 230 | 235 | 220 | 220 | 33,000 |
1999/06/29 | 230 | 230 | 230 | 230 | 6,000 |
1999/06/28 | 223 | 223 | 223 | 223 | 1,000 |
1999/06/25 | 230 | 230 | 220 | 220 | 22,000 |
1999/06/24 | 220 | 220 | 220 | 220 | 11,000 |
1999/06/23 | 235 | 235 | 210 | 210 | 3,000 |
1999/06/22 | 225 | 225 | 225 | 225 | 1,000 |
1999/06/21 | 225 | 230 | 225 | 230 | 6,000 |
1999/06/18 | 220 | 220 | 220 | 220 | 2,000 |
1999/06/17 | 215 | 215 | 215 | 215 | 3,000 |
1999/06/16 | 216 | 220 | 216 | 220 | 3,000 |
1999/06/15 | 210 | 210 | 210 | 210 | 2,000 |
1999/06/14 | 212 | 212 | 212 | 212 | 1,000 |
1999/06/11 | 212 | 212 | 212 | 212 | 1,000 |
1999/06/09 | 210 | 212 | 210 | 212 | 9,000 |
1999/06/08 | 210 | 210 | 205 | 205 | 5,000 |
1999/06/07 | 205 | 210 | 205 | 210 | 4,000 |
1999/06/01 | 212 | 212 | 204 | 204 | 2,000 |
1999/05/31 | 210 | 212 | 210 | 212 | 6,000 |
1999/05/28 | 212 | 212 | 212 | 212 | 5,000 |
1999/05/27 | 211 | 211 | 211 | 211 | 1,000 |
1999/05/26 | 210 | 210 | 210 | 210 | 5,000 |
1999/05/25 | 210 | 210 | 210 | 210 | 9,000 |
1999/05/24 | 240 | 240 | 220 | 220 | 28,000 |
1999/05/21 | 245 | 245 | 240 | 244 | 27,000 |
1999/05/20 | 230 | 245 | 230 | 245 | 44,000 |
1999/05/19 | 230 | 230 | 225 | 230 | 25,000 |
1999/05/18 | 220 | 225 | 220 | 225 | 26,000 |
1999/05/17 | 210 | 220 | 210 | 220 | 2,000 |
1999/05/14 | 210 | 220 | 206 | 220 | 10,000 |
1999/05/13 | 210 | 210 | 205 | 205 | 3,000 |
1999/05/12 | 200 | 203 | 200 | 203 | 4,000 |
1999/05/11 | 210 | 210 | 200 | 200 | 12,000 |
1999/05/10 | 220 | 225 | 205 | 205 | 30,000 |
1999/05/07 | 230 | 230 | 220 | 220 | 22,000 |
1999/05/06 | 210 | 225 | 210 | 225 | 14,000 |
1999/04/30 | 200 | 215 | 200 | 215 | 41,000 |
1999/04/28 | 190 | 200 | 190 | 200 | 11,000 |
1999/04/27 | 180 | 188 | 180 | 180 | 9,000 |
1999/04/26 | 180 | 180 | 180 | 180 | 6,000 |
1999/04/23 | 168 | 168 | 162 | 162 | 10,000 |
1999/04/22 | 168 | 168 | 168 | 168 | 12,000 |
1999/04/21 | 168 | 168 | 168 | 168 | 7,000 |
1999/04/20 | 160 | 168 | 160 | 165 | 49,000 |
1999/04/19 | 160 | 160 | 155 | 160 | 38,000 |
1999/04/16 | 155 | 155 | 155 | 155 | 11,000 |
1999/04/15 | 155 | 155 | 155 | 155 | 5,000 |
1999/04/14 | 153 | 155 | 150 | 155 | 42,000 |
1999/04/13 | 155 | 155 | 152 | 152 | 6,000 |
1999/04/12 | 150 | 150 | 150 | 150 | 1,000 |
1999/04/09 | 155 | 155 | 150 | 152 | 5,000 |
1999/04/08 | 150 | 155 | 150 | 152 | 16,000 |
1999/04/07 | 150 | 150 | 150 | 150 | 6,000 |
1999/04/05 | 150 | 150 | 150 | 150 | 3,000 |
1999/03/31 | 150 | 150 | 150 | 150 | 1,000 |
1999/03/30 | 150 | 150 | 140 | 150 | 12,000 |
1999/03/29 | 155 | 155 | 155 | 155 | 5,000 |
1999/03/25 | 149 | 149 | 149 | 149 | 2,000 |
1999/03/24 | 149 | 149 | 149 | 149 | 7,000 |
1999/03/23 | 149 | 149 | 149 | 149 | 5,000 |
1999/03/19 | 149 | 149 | 149 | 149 | 2,000 |
1999/03/18 | 150 | 150 | 150 | 150 | 6,000 |
1999/03/17 | 150 | 150 | 150 | 150 | 6,000 |
1999/03/15 | 160 | 160 | 155 | 155 | 6,000 |
1999/03/11 | 145 | 145 | 145 | 145 | 18,000 |
1999/03/10 | 145 | 145 | 145 | 145 | 1,000 |
1999/03/08 | 150 | 150 | 140 | 140 | 2,000 |
1999/03/05 | 140 | 140 | 140 | 140 | 3,000 |
1999/03/04 | 140 | 140 | 140 | 140 | 1,000 |
1999/02/26 | 146 | 146 | 145 | 145 | 6,000 |
1999/02/17 | 136 | 136 | 136 | 136 | 5,000 |
1999/02/16 | 149 | 149 | 149 | 149 | 3,000 |
1999/02/15 | 138 | 138 | 136 | 136 | 6,000 |
1999/02/12 | 145 | 145 | 137 | 138 | 13,000 |
1999/02/10 | 145 | 145 | 145 | 145 | 1,000 |
1999/02/09 | 145 | 145 | 145 | 145 | 1,000 |
1999/02/08 | 150 | 150 | 149 | 149 | 5,000 |
1999/02/05 | 145 | 150 | 145 | 150 | 2,000 |
1999/02/04 | 150 | 150 | 150 | 150 | 12,000 |
1999/02/03 | 160 | 160 | 147 | 150 | 10,000 |
1999/02/02 | 168 | 168 | 135 | 135 | 7,000 |
1999/02/01 | 165 | 168 | 165 | 168 | 5,000 |
1999/01/29 | 160 | 165 | 160 | 165 | 2,000 |
1999/01/28 | 167 | 167 | 160 | 160 | 5,000 |
1999/01/27 | 168 | 168 | 168 | 168 | 2,000 |
1999/01/26 | 168 | 168 | 168 | 168 | 5,000 |
1999/01/25 | 160 | 165 | 160 | 160 | 3,000 |
1999/01/21 | 150 | 150 | 150 | 150 | 3,000 |
1999/01/20 | 155 | 155 | 149 | 149 | 2,000 |
1999/01/19 | 167 | 167 | 167 | 167 | 2,000 |
1999/01/18 | 178 | 178 | 178 | 178 | 2,000 |
1999/01/14 | 150 | 150 | 148 | 148 | 10,000 |
1999/01/13 | 150 | 150 | 150 | 150 | 3,000 |
1999/01/12 | 180 | 180 | 150 | 150 | 12,000 |
1999/01/11 | 185 | 185 | 150 | 150 | 6,000 |
1999/01/08 | 140 | 140 | 140 | 140 | 10,000 |
1999/01/07 | 130 | 135 | 130 | 135 | 11,000 |
1999/01/06 | 130 | 130 | 130 | 130 | 1,000 |
1999/01/04 | 135 | 135 | 130 | 130 | 3,000 |