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 |
|---|---|---|---|---|---|
| 2006/12/29 | 196 | 196 | 196 | 196 | 1,000 |
| 2006/12/25 | 200 | 200 | 197 | 200 | 15,000 |
| 2006/12/22 | 200 | 200 | 200 | 200 | 2,000 |
| 2006/12/21 | 200 | 205 | 200 | 205 | 7,000 |
| 2006/12/20 | 200 | 200 | 200 | 200 | 5,000 |
| 2006/12/18 | 205 | 205 | 200 | 200 | 6,000 |
| 2006/12/15 | 200 | 200 | 200 | 200 | 18,000 |
| 2006/12/14 | 202 | 205 | 202 | 205 | 2,000 |
| 2006/12/13 | 219 | 219 | 202 | 202 | 29,000 |
| 2006/12/12 | 206 | 220 | 206 | 220 | 16,000 |
| 2006/12/11 | 200 | 208 | 200 | 208 | 26,000 |
| 2006/12/08 | 193 | 195 | 193 | 195 | 3,000 |
| 2006/12/07 | 188 | 188 | 188 | 188 | 7,000 |
| 2006/12/06 | 181 | 186 | 181 | 181 | 8,000 |
| 2006/12/05 | 180 | 185 | 180 | 180 | 16,000 |
| 2006/12/04 | 178 | 179 | 178 | 179 | 11,000 |
| 2006/12/01 | 176 | 176 | 176 | 176 | 3,000 |
| 2006/11/30 | 174 | 179 | 174 | 175 | 33,000 |
| 2006/11/22 | 160 | 160 | 160 | 160 | 6,000 |
| 2006/11/21 | 160 | 160 | 160 | 160 | 1,000 |
| 2006/11/20 | 163 | 163 | 163 | 163 | 2,000 |
| 2006/11/17 | 163 | 163 | 163 | 163 | 2,000 |
| 2006/11/16 | 162 | 163 | 162 | 163 | 3,000 |
| 2006/11/15 | 162 | 162 | 162 | 162 | 23,000 |
| 2006/11/14 | 162 | 162 | 162 | 162 | 20,000 |
| 2006/11/13 | 162 | 162 | 162 | 162 | 5,000 |
| 2006/11/10 | 160 | 160 | 155 | 155 | 4,000 |
| 2006/11/08 | 162 | 162 | 162 | 162 | 3,000 |
| 2006/11/07 | 161 | 162 | 161 | 162 | 19,000 |
| 2006/11/06 | 161 | 161 | 161 | 161 | 5,000 |
| 2006/11/02 | 160 | 161 | 160 | 161 | 15,000 |
| 2006/10/26 | 161 | 161 | 161 | 161 | 2,000 |
| 2006/10/25 | 160 | 160 | 160 | 160 | 1,000 |
| 2006/10/24 | 158 | 158 | 157 | 157 | 6,000 |
| 2006/10/23 | 157 | 157 | 156 | 156 | 10,000 |
| 2006/10/19 | 155 | 155 | 155 | 155 | 1,000 |
| 2006/10/11 | 156 | 156 | 156 | 156 | 1,000 |
| 2006/10/10 | 156 | 156 | 156 | 156 | 1,000 |
| 2006/10/02 | 157 | 157 | 157 | 157 | 1,000 |
| 2006/09/21 | 155 | 155 | 155 | 155 | 10,000 |
| 2006/09/20 | 156 | 156 | 156 | 156 | 3,000 |
| 2006/09/15 | 156 | 156 | 156 | 156 | 1,000 |
| 2006/09/13 | 155 | 155 | 155 | 155 | 1,000 |
| 2006/09/11 | 156 | 156 | 156 | 156 | 1,000 |
| 2006/09/06 | 150 | 150 | 150 | 150 | 3,000 |
| 2006/09/04 | 151 | 151 | 150 | 150 | 3,000 |
| 2006/08/31 | 150 | 150 | 150 | 150 | 1,000 |
| 2006/08/30 | 150 | 150 | 150 | 150 | 3,000 |
| 2006/08/28 | 150 | 150 | 150 | 150 | 1,000 |
| 2006/08/25 | 153 | 154 | 153 | 154 | 11,000 |
| 2006/08/15 | 144 | 144 | 144 | 144 | 1,000 |
| 2006/08/03 | 152 | 152 | 152 | 152 | 2,000 |
| 2006/08/02 | 152 | 152 | 152 | 152 | 1,000 |
| 2006/07/28 | 151 | 151 | 151 | 151 | 1,000 |
| 2006/07/27 | 143 | 143 | 143 | 143 | 3,000 |
| 2006/07/26 | 141 | 141 | 141 | 141 | 3,000 |
| 2006/07/21 | 143 | 143 | 143 | 143 | 1,000 |
| 2006/07/11 | 145 | 145 | 145 | 145 | 1,000 |
| 2006/07/07 | 150 | 150 | 150 | 150 | 10,000 |
| 2006/07/04 | 135 | 145 | 135 | 145 | 6,000 |
| 2006/07/03 | 150 | 150 | 150 | 150 | 3,000 |
| 2006/06/21 | 145 | 145 | 145 | 145 | 2,000 |
| 2006/06/13 | 135 | 135 | 135 | 135 | 19,000 |
| 2006/06/12 | 138 | 138 | 138 | 138 | 1,000 |
| 2006/06/08 | 138 | 138 | 138 | 138 | 12,000 |
| 2006/06/07 | 143 | 143 | 143 | 143 | 2,000 |
| 2006/05/29 | 143 | 143 | 143 | 143 | 2,000 |
| 2006/05/08 | 151 | 151 | 151 | 151 | 2,000 |
| 2006/04/28 | 153 | 153 | 153 | 153 | 2,000 |
| 2006/04/27 | 153 | 153 | 153 | 153 | 1,000 |
| 2006/04/24 | 157 | 157 | 157 | 157 | 4,000 |
| 2006/04/19 | 158 | 158 | 155 | 155 | 13,000 |
| 2006/04/18 | 158 | 158 | 157 | 157 | 11,000 |
| 2006/04/14 | 160 | 160 | 158 | 158 | 6,000 |
| 2006/04/12 | 160 | 160 | 160 | 160 | 1,000 |
| 2006/04/10 | 157 | 157 | 157 | 157 | 6,000 |
| 2006/04/07 | 157 | 157 | 157 | 157 | 5,000 |
| 2006/04/04 | 158 | 158 | 158 | 158 | 7,000 |
| 2006/03/31 | 158 | 158 | 157 | 157 | 13,000 |
| 2006/03/29 | 160 | 160 | 160 | 160 | 1,000 |
| 2006/03/28 | 160 | 160 | 160 | 160 | 2,000 |
| 2006/03/27 | 169 | 169 | 168 | 168 | 21,000 |
| 2006/03/23 | 155 | 155 | 155 | 155 | 11,000 |
| 2006/03/22 | 165 | 165 | 165 | 165 | 10,000 |
| 2006/03/20 | 161 | 161 | 160 | 160 | 6,000 |
| 2006/03/09 | 156 | 156 | 152 | 152 | 24,000 |
| 2006/03/07 | 156 | 160 | 156 | 160 | 5,000 |
| 2006/03/06 | 153 | 153 | 153 | 153 | 1,000 |
| 2006/03/01 | 156 | 156 | 156 | 156 | 4,000 |
| 2006/02/27 | 156 | 156 | 156 | 156 | 7,000 |
| 2006/02/23 | 160 | 160 | 160 | 160 | 13,000 |
| 2006/02/15 | 166 | 166 | 166 | 166 | 1,000 |
| 2006/02/13 | 159 | 159 | 156 | 156 | 16,000 |
| 2006/02/10 | 161 | 161 | 160 | 160 | 2,000 |
| 2006/02/09 | 165 | 165 | 165 | 165 | 1,000 |
| 2006/02/08 | 169 | 169 | 169 | 169 | 2,000 |
| 2006/02/07 | 165 | 169 | 165 | 169 | 3,000 |
| 2006/02/06 | 180 | 180 | 170 | 170 | 20,000 |
| 2006/02/03 | 153 | 160 | 153 | 160 | 2,000 |
| 2006/02/01 | 152 | 152 | 151 | 151 | 8,000 |
| 2006/01/27 | 165 | 165 | 165 | 165 | 1,000 |
| 2006/01/25 | 155 | 155 | 155 | 155 | 1,000 |
| 2006/01/19 | 157 | 157 | 157 | 157 | 13,000 |
| 2006/01/17 | 156 | 156 | 156 | 156 | 6,000 |
| 2006/01/16 | 159 | 159 | 159 | 159 | 4,000 |
| 2006/01/13 | 164 | 164 | 164 | 164 | 3,000 |
| 2006/01/12 | 164 | 164 | 164 | 164 | 1,000 |
| 2006/01/06 | 165 | 165 | 165 | 165 | 4,000 |
| 2006/01/04 | 160 | 160 | 160 | 160 | 1,000 |