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 |
|---|---|---|---|---|---|
| 2007/12/27 | 236 | 236 | 236 | 236 | 3,000 |
| 2007/12/25 | 231 | 231 | 231 | 231 | 1,000 |
| 2007/12/13 | 236 | 236 | 236 | 236 | 1,000 |
| 2007/12/12 | 240 | 240 | 240 | 240 | 1,000 |
| 2007/12/04 | 233 | 233 | 233 | 233 | 6,000 |
| 2007/11/22 | 289 | 289 | 289 | 289 | 1,000 |
| 2007/11/21 | 303 | 303 | 303 | 303 | 2,000 |
| 2007/11/20 | 223 | 223 | 223 | 223 | 2,000 |
| 2007/11/15 | 226 | 226 | 226 | 226 | 5,000 |
| 2007/11/14 | 226 | 226 | 226 | 226 | 1,000 |
| 2007/11/13 | 229 | 229 | 229 | 229 | 1,000 |
| 2007/11/09 | 230 | 230 | 230 | 230 | 3,000 |
| 2007/11/08 | 230 | 230 | 230 | 230 | 2,000 |
| 2007/11/07 | 230 | 230 | 230 | 230 | 13,000 |
| 2007/11/06 | 225 | 225 | 225 | 225 | 9,000 |
| 2007/11/05 | 230 | 230 | 225 | 230 | 12,000 |
| 2007/11/02 | 225 | 225 | 225 | 225 | 2,000 |
| 2007/10/29 | 230 | 230 | 230 | 230 | 10,000 |
| 2007/10/23 | 230 | 230 | 230 | 230 | 5,000 |
| 2007/10/16 | 233 | 233 | 233 | 233 | 6,000 |
| 2007/10/15 | 233 | 233 | 233 | 233 | 1,000 |
| 2007/10/11 | 235 | 235 | 235 | 235 | 5,000 |
| 2007/10/10 | 230 | 230 | 230 | 230 | 1,000 |
| 2007/10/04 | 230 | 230 | 230 | 230 | 2,000 |
| 2007/10/02 | 230 | 230 | 230 | 230 | 1,000 |
| 2007/09/25 | 230 | 230 | 230 | 230 | 10,000 |
| 2007/09/21 | 230 | 230 | 230 | 230 | 2,000 |
| 2007/09/20 | 230 | 230 | 230 | 230 | 2,000 |
| 2007/09/18 | 230 | 230 | 230 | 230 | 2,000 |
| 2007/09/07 | 230 | 230 | 230 | 230 | 9,000 |
| 2007/09/06 | 229 | 229 | 229 | 229 | 1,000 |
| 2007/08/28 | 230 | 230 | 230 | 230 | 11,000 |
| 2007/08/27 | 229 | 229 | 229 | 229 | 18,000 |
| 2007/08/20 | 229 | 229 | 229 | 229 | 5,000 |
| 2007/08/14 | 224 | 224 | 224 | 224 | 1,000 |
| 2007/08/13 | 250 | 250 | 250 | 250 | 1,000 |
| 2007/08/06 | 225 | 230 | 225 | 230 | 2,000 |
| 2007/07/31 | 258 | 258 | 250 | 250 | 2,000 |
| 2007/07/30 | 258 | 258 | 258 | 258 | 9,000 |
| 2007/07/27 | 265 | 265 | 259 | 259 | 5,000 |
| 2007/07/23 | 280 | 280 | 280 | 280 | 3,000 |
| 2007/07/19 | 258 | 258 | 258 | 258 | 3,000 |
| 2007/07/17 | 279 | 279 | 279 | 279 | 3,000 |
| 2007/07/10 | 280 | 280 | 280 | 280 | 1,000 |
| 2007/07/06 | 280 | 280 | 280 | 280 | 6,000 |
| 2007/07/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2007/07/03 | 276 | 276 | 276 | 276 | 1,000 |
| 2007/07/02 | 280 | 280 | 280 | 280 | 5,000 |
| 2007/06/27 | 281 | 281 | 281 | 281 | 1,000 |
| 2007/06/26 | 280 | 280 | 272 | 272 | 5,000 |
| 2007/06/21 | 294 | 294 | 294 | 294 | 1,000 |
| 2007/06/18 | 275 | 275 | 275 | 275 | 2,000 |
| 2007/06/14 | 276 | 276 | 276 | 276 | 3,000 |
| 2007/06/08 | 280 | 280 | 280 | 280 | 14,000 |
| 2007/06/07 | 287 | 287 | 287 | 287 | 1,000 |
| 2007/06/01 | 295 | 295 | 290 | 290 | 12,000 |
| 2007/05/31 | 285 | 285 | 285 | 285 | 1,000 |
| 2007/05/29 | 271 | 271 | 271 | 271 | 2,000 |
| 2007/05/28 | 265 | 270 | 265 | 266 | 19,000 |
| 2007/05/23 | 300 | 300 | 285 | 285 | 2,000 |
| 2007/05/22 | 305 | 305 | 295 | 300 | 12,000 |
| 2007/05/21 | 265 | 277 | 265 | 277 | 26,000 |
| 2007/05/18 | 258 | 260 | 255 | 255 | 29,000 |
| 2007/05/17 | 252 | 258 | 252 | 258 | 26,000 |
| 2007/05/16 | 252 | 252 | 252 | 252 | 1,000 |
| 2007/05/15 | 258 | 258 | 255 | 255 | 7,000 |
| 2007/05/11 | 255 | 255 | 242 | 242 | 15,000 |
| 2007/05/10 | 258 | 258 | 255 | 255 | 5,000 |
| 2007/05/09 | 250 | 258 | 250 | 258 | 15,000 |
| 2007/05/08 | 250 | 250 | 245 | 245 | 10,000 |
| 2007/05/07 | 224 | 224 | 224 | 224 | 1,000 |
| 2007/05/02 | 223 | 228 | 218 | 228 | 4,000 |
| 2007/05/01 | 228 | 228 | 228 | 228 | 14,000 |
| 2007/04/27 | 225 | 225 | 225 | 225 | 1,000 |
| 2007/04/23 | 220 | 220 | 220 | 220 | 1,000 |
| 2007/04/16 | 225 | 225 | 225 | 225 | 2,000 |
| 2007/04/12 | 225 | 225 | 225 | 225 | 2,000 |
| 2007/04/10 | 225 | 225 | 225 | 225 | 1,000 |
| 2007/04/09 | 220 | 220 | 220 | 220 | 1,000 |
| 2007/04/02 | 205 | 205 | 205 | 205 | 6,000 |
| 2007/03/30 | 213 | 213 | 213 | 213 | 3,000 |
| 2007/03/29 | 218 | 218 | 218 | 218 | 1,000 |
| 2007/03/26 | 218 | 218 | 218 | 218 | 4,000 |
| 2007/03/23 | 216 | 216 | 216 | 216 | 1,000 |
| 2007/03/16 | 204 | 204 | 204 | 204 | 1,000 |
| 2007/03/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2007/03/05 | 208 | 208 | 208 | 208 | 2,000 |
| 2007/03/02 | 208 | 208 | 208 | 208 | 3,000 |
| 2007/03/01 | 217 | 217 | 217 | 217 | 1,000 |
| 2007/02/28 | 186 | 207 | 186 | 207 | 7,000 |
| 2007/02/27 | 247 | 248 | 247 | 248 | 4,000 |
| 2007/02/23 | 250 | 250 | 250 | 250 | 11,000 |
| 2007/02/22 | 246 | 248 | 243 | 243 | 43,000 |
| 2007/02/19 | 244 | 246 | 241 | 241 | 14,000 |
| 2007/02/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2007/02/15 | 242 | 242 | 242 | 242 | 9,000 |
| 2007/02/14 | 240 | 242 | 240 | 242 | 12,000 |
| 2007/02/13 | 241 | 241 | 240 | 240 | 44,000 |
| 2007/02/09 | 239 | 240 | 239 | 240 | 11,000 |
| 2007/02/08 | 236 | 236 | 236 | 236 | 2,000 |
| 2007/02/07 | 235 | 235 | 235 | 235 | 1,000 |
| 2007/02/06 | 235 | 235 | 235 | 235 | 3,000 |
| 2007/02/05 | 224 | 224 | 224 | 224 | 7,000 |
| 2007/01/31 | 235 | 235 | 235 | 235 | 8,000 |
| 2007/01/30 | 235 | 235 | 235 | 235 | 5,000 |
| 2007/01/29 | 230 | 230 | 230 | 230 | 3,000 |
| 2007/01/24 | 223 | 230 | 223 | 230 | 2,000 |
| 2007/01/23 | 222 | 222 | 222 | 222 | 6,000 |
| 2007/01/22 | 225 | 225 | 225 | 225 | 3,000 |
| 2007/01/19 | 221 | 230 | 221 | 230 | 20,000 |
| 2007/01/17 | 211 | 211 | 211 | 211 | 15,000 |
| 2007/01/16 | 209 | 215 | 209 | 210 | 21,000 |
| 2007/01/15 | 210 | 210 | 210 | 210 | 1,000 |
| 2007/01/12 | 214 | 214 | 214 | 214 | 2,000 |
| 2007/01/10 | 214 | 214 | 214 | 214 | 1,000 |
| 2007/01/09 | 210 | 210 | 210 | 210 | 4,000 |
| 2007/01/05 | 202 | 206 | 202 | 206 | 3,000 |
| 2007/01/04 | 206 | 206 | 201 | 201 | 15,000 |