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 |
---|---|---|---|---|---|
2012/12/28 | 49 | 49 | 49 | 49 | 1,000 |
2012/12/26 | 47 | 47 | 47 | 47 | 10,000 |
2012/12/25 | 43 | 46 | 43 | 46 | 56,000 |
2012/12/19 | 49 | 49 | 49 | 49 | 5,000 |
2012/12/18 | 49 | 49 | 49 | 49 | 1,000 |
2012/12/13 | 46 | 46 | 46 | 46 | 2,000 |
2012/12/12 | 44 | 47 | 44 | 47 | 7,000 |
2012/11/26 | 42 | 42 | 42 | 42 | 1,000 |
2012/11/19 | 41 | 42 | 41 | 42 | 10,000 |
2012/11/01 | 41 | 41 | 41 | 41 | 28,000 |
2012/10/30 | 42 | 42 | 42 | 42 | 10,000 |
2012/10/22 | 42 | 45 | 42 | 45 | 6,000 |
2012/10/16 | 44 | 44 | 43 | 43 | 6,000 |
2012/10/10 | 42 | 42 | 42 | 42 | 4,000 |
2012/10/05 | 42 | 42 | 42 | 42 | 6,000 |
2012/10/01 | 41 | 41 | 41 | 41 | 1,000 |
2012/09/21 | 43 | 43 | 43 | 43 | 34,000 |
2012/08/30 | 41 | 41 | 41 | 41 | 2,000 |
2012/08/14 | 44 | 44 | 43 | 43 | 164,000 |
2012/08/08 | 41 | 43 | 41 | 43 | 3,000 |
2012/08/03 | 41 | 41 | 41 | 41 | 1,000 |
2012/08/02 | 41 | 41 | 41 | 41 | 5,000 |
2012/07/31 | 41 | 43 | 41 | 43 | 3,000 |
2012/07/27 | 41 | 43 | 41 | 43 | 116,000 |
2012/07/25 | 40 | 43 | 40 | 43 | 4,000 |
2012/07/13 | 42 | 42 | 42 | 42 | 13,000 |
2012/06/26 | 41 | 41 | 41 | 41 | 105,000 |
2012/06/22 | 45 | 45 | 44 | 44 | 91,000 |
2012/06/21 | 49 | 50 | 49 | 50 | 20,000 |
2012/06/20 | 49 | 49 | 49 | 49 | 10,000 |
2012/06/19 | 38 | 41 | 38 | 41 | 31,000 |
2012/06/13 | 45 | 46 | 45 | 46 | 11,000 |
2012/06/12 | 45 | 45 | 45 | 45 | 5,000 |
2012/06/08 | 46 | 46 | 46 | 46 | 21,000 |
2012/06/07 | 45 | 45 | 45 | 45 | 16,000 |
2012/06/06 | 38 | 42 | 38 | 42 | 21,000 |
2012/06/04 | 43 | 43 | 43 | 43 | 2,000 |
2012/06/01 | 43 | 43 | 43 | 43 | 1,000 |
2012/05/28 | 40 | 41 | 40 | 41 | 8,000 |
2012/05/25 | 42 | 42 | 42 | 42 | 2,000 |
2012/05/24 | 39 | 39 | 39 | 39 | 12,000 |
2012/04/24 | 40 | 44 | 40 | 44 | 4,000 |
2012/04/23 | 42 | 42 | 42 | 42 | 1,000 |
2012/04/17 | 45 | 45 | 45 | 45 | 2,000 |
2012/04/10 | 43 | 43 | 43 | 43 | 1,000 |
2012/04/09 | 43 | 43 | 43 | 43 | 4,000 |
2012/03/29 | 45 | 45 | 45 | 45 | 56,000 |
2012/03/26 | 45 | 45 | 45 | 45 | 4,000 |
2012/03/23 | 45 | 45 | 45 | 45 | 1,000 |
2012/03/21 | 44 | 44 | 44 | 44 | 102,000 |
2012/03/19 | 50 | 50 | 41 | 43 | 33,000 |
2012/03/16 | 46 | 50 | 46 | 50 | 17,000 |
2012/03/15 | 44 | 44 | 44 | 44 | 64,000 |
2012/03/13 | 45 | 45 | 43 | 43 | 4,000 |
2012/03/12 | 45 | 45 | 45 | 45 | 1,000 |
2012/03/09 | 42 | 43 | 42 | 43 | 5,000 |
2012/03/07 | 43 | 44 | 43 | 43 | 32,000 |
2012/03/05 | 47 | 47 | 45 | 47 | 22,000 |
2012/03/02 | 45 | 46 | 45 | 46 | 16,000 |
2012/03/01 | 43 | 45 | 43 | 44 | 106,000 |
2012/02/29 | 38 | 42 | 38 | 40 | 9,000 |
2012/02/28 | 38 | 40 | 37 | 38 | 36,000 |
2012/02/27 | 38 | 44 | 37 | 43 | 39,000 |
2012/02/24 | 37 | 37 | 35 | 35 | 8,000 |
2012/02/23 | 40 | 40 | 35 | 35 | 9,000 |
2012/02/21 | 37 | 37 | 37 | 37 | 1,000 |
2012/02/15 | 38 | 38 | 37 | 37 | 2,000 |
2012/02/13 | 38 | 38 | 38 | 38 | 3,000 |
2012/02/10 | 40 | 40 | 38 | 38 | 5,000 |
2012/02/09 | 40 | 40 | 39 | 39 | 3,000 |
2012/02/08 | 40 | 40 | 40 | 40 | 4,000 |
2012/02/07 | 37 | 37 | 37 | 37 | 1,000 |
2012/02/06 | 35 | 39 | 35 | 39 | 27,000 |
2012/02/03 | 34 | 34 | 34 | 34 | 5,000 |
2012/01/27 | 33 | 35 | 33 | 34 | 18,000 |
2012/01/25 | 36 | 36 | 36 | 36 | 1,000 |
2012/01/24 | 32 | 34 | 32 | 34 | 8,000 |
2012/01/23 | 34 | 34 | 34 | 34 | 4,000 |
2012/01/19 | 37 | 38 | 36 | 36 | 3,000 |
2012/01/18 | 33 | 37 | 33 | 37 | 51,000 |
2012/01/17 | 33 | 40 | 25 | 35 | 192,000 |
2012/01/16 | 32 | 32 | 32 | 32 | 9,000 |
2012/01/13 | 33 | 33 | 33 | 33 | 9,000 |
2012/01/12 | 32 | 33 | 32 | 33 | 9,000 |
2012/01/11 | 33 | 34 | 33 | 34 | 24,000 |
2012/01/10 | 32 | 34 | 32 | 33 | 82,000 |
2012/01/06 | 31 | 34 | 31 | 34 | 10,000 |
2012/01/05 | 33 | 34 | 33 | 34 | 9,000 |
2012/01/04 | 32 | 33 | 32 | 33 | 12,000 |