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 |
---|---|---|---|---|---|
2001/12/28 | 130 | 130 | 130 | 130 | 2,000 |
2001/12/27 | 121 | 121 | 121 | 121 | 1,000 |
2001/12/26 | 121 | 125 | 121 | 121 | 5,000 |
2001/12/25 | 112 | 116 | 112 | 116 | 4,000 |
2001/12/21 | 120 | 120 | 110 | 110 | 13,000 |
2001/12/20 | 120 | 120 | 120 | 120 | 10,000 |
2001/12/19 | 115 | 115 | 105 | 110 | 13,000 |
2001/12/18 | 114 | 120 | 114 | 120 | 19,000 |
2001/12/17 | 118 | 118 | 118 | 118 | 6,000 |
2001/12/14 | 116 | 116 | 116 | 116 | 6,000 |
2001/12/12 | 120 | 120 | 120 | 120 | 1,000 |
2001/12/10 | 120 | 120 | 120 | 120 | 3,000 |
2001/12/07 | 115 | 120 | 115 | 120 | 8,000 |
2001/12/05 | 110 | 110 | 105 | 105 | 2,000 |
2001/12/04 | 115 | 115 | 110 | 110 | 21,000 |
2001/12/03 | 117 | 124 | 117 | 124 | 10,000 |
2001/11/30 | 110 | 110 | 110 | 110 | 1,000 |
2001/11/29 | 106 | 107 | 106 | 107 | 7,000 |
2001/11/28 | 105 | 105 | 105 | 105 | 3,000 |
2001/11/27 | 105 | 105 | 105 | 105 | 2,000 |
2001/11/26 | 105 | 105 | 105 | 105 | 1,000 |
2001/11/21 | 105 | 105 | 105 | 105 | 4,000 |
2001/11/20 | 106 | 106 | 106 | 106 | 4,000 |
2001/11/19 | 106 | 106 | 106 | 106 | 17,000 |
2001/11/16 | 106 | 106 | 106 | 106 | 1,000 |
2001/11/15 | 105 | 105 | 101 | 101 | 45,000 |
2001/11/14 | 101 | 101 | 101 | 101 | 7,000 |
2001/11/13 | 102 | 102 | 102 | 102 | 3,000 |
2001/11/12 | 110 | 110 | 105 | 105 | 39,000 |
2001/11/08 | 101 | 101 | 101 | 101 | 1,000 |
2001/11/07 | 101 | 101 | 101 | 101 | 2,000 |
2001/11/06 | 106 | 106 | 102 | 102 | 12,000 |
2001/11/05 | 106 | 106 | 106 | 106 | 8,000 |
2001/11/01 | 109 | 109 | 101 | 109 | 14,000 |
2001/10/31 | 105 | 105 | 105 | 105 | 12,000 |
2001/10/30 | 100 | 100 | 100 | 100 | 4,000 |
2001/10/29 | 105 | 105 | 98 | 99 | 3,000 |
2001/10/25 | 91 | 112 | 91 | 112 | 7,000 |
2001/10/23 | 100 | 114 | 100 | 114 | 8,000 |
2001/10/19 | 100 | 100 | 100 | 100 | 2,000 |
2001/10/11 | 100 | 100 | 100 | 100 | 4,000 |
2001/10/05 | 104 | 104 | 104 | 104 | 3,000 |
2001/09/28 | 105 | 105 | 105 | 105 | 7,000 |
2001/09/21 | 105 | 105 | 105 | 105 | 2,000 |
2001/09/20 | 105 | 105 | 105 | 105 | 3,000 |
2001/09/19 | 100 | 106 | 100 | 106 | 12,000 |
2001/09/18 | 91 | 91 | 91 | 91 | 3,000 |
2001/09/17 | 100 | 100 | 100 | 100 | 2,000 |
2001/09/14 | 99 | 106 | 99 | 106 | 14,000 |
2001/09/13 | 100 | 100 | 97 | 97 | 13,000 |
2001/09/12 | 110 | 110 | 110 | 110 | 4,000 |
2001/09/11 | 109 | 119 | 109 | 119 | 21,000 |
2001/09/06 | 102 | 103 | 102 | 103 | 9,000 |
2001/09/05 | 102 | 102 | 102 | 102 | 18,000 |
2001/09/04 | 102 | 102 | 102 | 102 | 4,000 |
2001/09/03 | 102 | 102 | 102 | 102 | 2,000 |
2001/08/31 | 102 | 102 | 102 | 102 | 10,000 |
2001/08/30 | 101 | 101 | 101 | 101 | 1,000 |
2001/08/28 | 100 | 100 | 100 | 100 | 30,000 |
2001/08/27 | 100 | 100 | 100 | 100 | 27,000 |
2001/08/24 | 100 | 100 | 100 | 100 | 1,000 |
2001/08/23 | 99 | 99 | 99 | 99 | 2,000 |
2001/08/22 | 98 | 98 | 98 | 98 | 1,000 |
2001/08/17 | 99 | 99 | 99 | 99 | 2,000 |
2001/08/16 | 100 | 100 | 100 | 100 | 2,000 |
2001/08/15 | 100 | 100 | 100 | 100 | 2,000 |
2001/08/14 | 100 | 100 | 100 | 100 | 2,000 |
2001/08/10 | 100 | 100 | 100 | 100 | 6,000 |
2001/08/09 | 100 | 100 | 100 | 100 | 5,000 |
2001/08/06 | 103 | 103 | 103 | 103 | 5,000 |
2001/08/01 | 104 | 104 | 103 | 103 | 8,000 |
2001/07/19 | 104 | 104 | 104 | 104 | 3,000 |
2001/07/18 | 105 | 105 | 104 | 104 | 3,000 |
2001/07/17 | 110 | 110 | 110 | 110 | 18,000 |
2001/07/16 | 110 | 110 | 110 | 110 | 3,000 |
2001/07/09 | 110 | 110 | 110 | 110 | 1,000 |
2001/07/04 | 95 | 95 | 95 | 95 | 12,000 |
2001/06/29 | 110 | 110 | 110 | 110 | 2,000 |
2001/06/28 | 105 | 105 | 105 | 105 | 5,000 |
2001/06/27 | 100 | 105 | 100 | 105 | 7,000 |
2001/06/26 | 105 | 105 | 105 | 105 | 2,000 |
2001/06/25 | 105 | 105 | 105 | 105 | 6,000 |
2001/06/22 | 105 | 105 | 105 | 105 | 6,000 |
2001/06/19 | 105 | 105 | 105 | 105 | 1,000 |
2001/06/18 | 105 | 105 | 105 | 105 | 5,000 |
2001/06/14 | 105 | 105 | 105 | 105 | 2,000 |
2001/06/13 | 100 | 100 | 100 | 100 | 6,000 |
2001/06/11 | 104 | 104 | 104 | 104 | 2,000 |
2001/06/07 | 105 | 105 | 105 | 105 | 2,000 |
2001/05/31 | 104 | 104 | 104 | 104 | 1,000 |
2001/05/29 | 110 | 110 | 105 | 105 | 5,000 |
2001/05/28 | 110 | 110 | 110 | 110 | 11,000 |
2001/05/24 | 101 | 101 | 101 | 101 | 2,000 |
2001/05/22 | 105 | 105 | 105 | 105 | 1,000 |
2001/05/21 | 105 | 105 | 105 | 105 | 5,000 |
2001/05/16 | 105 | 105 | 105 | 105 | 14,000 |
2001/05/15 | 105 | 105 | 105 | 105 | 19,000 |
2001/05/14 | 105 | 105 | 105 | 105 | 1,000 |
2001/05/11 | 108 | 108 | 108 | 108 | 9,000 |
2001/05/10 | 108 | 108 | 108 | 108 | 4,000 |
2001/05/09 | 108 | 108 | 108 | 108 | 2,000 |
2001/05/08 | 109 | 109 | 109 | 109 | 3,000 |
2001/05/07 | 109 | 109 | 109 | 109 | 3,000 |
2001/05/02 | 110 | 110 | 110 | 110 | 3,000 |
2001/04/26 | 110 | 110 | 110 | 110 | 2,000 |
2001/04/25 | 110 | 110 | 110 | 110 | 2,000 |
2001/04/18 | 110 | 110 | 105 | 105 | 6,000 |
2001/04/17 | 105 | 105 | 105 | 105 | 1,000 |
2001/04/16 | 110 | 110 | 110 | 110 | 6,000 |
2001/04/13 | 110 | 110 | 110 | 110 | 7,000 |
2001/04/11 | 105 | 105 | 105 | 105 | 1,000 |
2001/04/09 | 109 | 109 | 109 | 109 | 10,000 |
2001/04/06 | 110 | 110 | 110 | 110 | 4,000 |
2001/03/30 | 110 | 110 | 110 | 110 | 5,000 |
2001/03/27 | 110 | 110 | 110 | 110 | 1,000 |
2001/03/22 | 105 | 105 | 105 | 105 | 1,000 |
2001/03/21 | 110 | 110 | 105 | 105 | 2,000 |
2001/03/19 | 110 | 110 | 110 | 110 | 1,000 |
2001/03/14 | 110 | 110 | 110 | 110 | 4,000 |
2001/03/09 | 106 | 106 | 106 | 106 | 1,000 |
2001/03/08 | 106 | 106 | 106 | 106 | 6,000 |
2001/03/07 | 106 | 106 | 106 | 106 | 15,000 |
2001/03/05 | 102 | 102 | 102 | 102 | 7,000 |
2001/03/02 | 105 | 105 | 101 | 101 | 5,000 |
2001/03/01 | 112 | 112 | 112 | 112 | 8,000 |
2001/02/28 | 110 | 110 | 110 | 110 | 3,000 |
2001/02/27 | 112 | 112 | 110 | 110 | 12,000 |
2001/02/23 | 110 | 110 | 110 | 110 | 4,000 |
2001/02/21 | 116 | 116 | 112 | 112 | 8,000 |
2001/02/16 | 113 | 113 | 113 | 113 | 4,000 |
2001/02/13 | 110 | 110 | 110 | 110 | 1,000 |
2001/02/08 | 120 | 120 | 110 | 110 | 7,000 |
2001/02/07 | 120 | 120 | 120 | 120 | 2,000 |
2001/02/05 | 120 | 120 | 120 | 120 | 7,000 |
2001/02/01 | 120 | 120 | 120 | 120 | 3,000 |
2001/01/30 | 120 | 120 | 120 | 120 | 7,000 |
2001/01/25 | 120 | 120 | 120 | 120 | 9,000 |
2001/01/24 | 120 | 120 | 120 | 120 | 7,000 |
2001/01/23 | 120 | 120 | 120 | 120 | 2,000 |
2001/01/18 | 120 | 120 | 110 | 110 | 4,000 |
2001/01/17 | 125 | 125 | 125 | 125 | 10,000 |
2001/01/16 | 125 | 125 | 125 | 125 | 6,000 |
2001/01/15 | 126 | 126 | 126 | 126 | 3,000 |
2001/01/12 | 125 | 125 | 125 | 125 | 3,000 |
2001/01/10 | 125 | 125 | 125 | 125 | 3,000 |
2001/01/09 | 125 | 126 | 125 | 125 | 7,000 |
2001/01/05 | 125 | 125 | 125 | 125 | 3,000 |