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 |
---|---|---|---|---|---|
2013/12/26 | 50 | 53 | 50 | 52 | 64,000 |
2013/12/25 | 50 | 50 | 50 | 50 | 1,000 |
2013/12/24 | 50 | 50 | 50 | 50 | 193,000 |
2013/12/20 | 50 | 50 | 49 | 49 | 50,000 |
2013/12/19 | 50 | 50 | 49 | 50 | 34,000 |
2013/12/18 | 50 | 50 | 50 | 50 | 4,000 |
2013/12/17 | 48 | 51 | 48 | 51 | 37,000 |
2013/12/16 | 48 | 48 | 48 | 48 | 1,000 |
2013/12/10 | 49 | 49 | 48 | 48 | 9,000 |
2013/12/03 | 51 | 51 | 49 | 49 | 7,000 |
2013/12/02 | 51 | 51 | 50 | 50 | 3,000 |
2013/11/29 | 50 | 51 | 50 | 51 | 6,000 |
2013/11/28 | 52 | 52 | 51 | 51 | 20,000 |
2013/11/27 | 51 | 51 | 49 | 49 | 10,000 |
2013/11/26 | 51 | 51 | 51 | 51 | 2,000 |
2013/11/25 | 52 | 52 | 49 | 51 | 3,000 |
2013/11/22 | 52 | 52 | 52 | 52 | 11,000 |
2013/11/21 | 51 | 51 | 48 | 48 | 11,000 |
2013/11/20 | 53 | 53 | 51 | 51 | 20,000 |
2013/11/19 | 50 | 53 | 50 | 53 | 14,000 |
2013/11/18 | 53 | 53 | 52 | 52 | 18,000 |
2013/11/15 | 50 | 50 | 50 | 50 | 120,000 |
2013/11/14 | 47 | 47 | 47 | 47 | 5,000 |
2013/11/13 | 49 | 49 | 49 | 49 | 1,000 |
2013/11/12 | 47 | 47 | 47 | 47 | 4,000 |
2013/11/08 | 50 | 50 | 50 | 50 | 20,000 |
2013/11/07 | 48 | 50 | 48 | 50 | 105,000 |
2013/11/06 | 48 | 48 | 48 | 48 | 41,000 |
2013/11/01 | 50 | 50 | 48 | 50 | 19,000 |
2013/10/31 | 48 | 50 | 48 | 50 | 37,000 |
2013/10/30 | 48 | 48 | 48 | 48 | 1,000 |
2013/10/29 | 46 | 47 | 46 | 46 | 4,000 |
2013/10/28 | 44 | 49 | 44 | 48 | 52,000 |
2013/10/22 | 48 | 52 | 48 | 49 | 17,000 |
2013/10/21 | 48 | 48 | 48 | 48 | 5,000 |
2013/10/17 | 48 | 48 | 48 | 48 | 10,000 |
2013/10/16 | 50 | 50 | 50 | 50 | 1,000 |
2013/10/15 | 50 | 50 | 49 | 50 | 50,000 |
2013/10/11 | 49 | 49 | 49 | 49 | 1,000 |
2013/10/10 | 47 | 50 | 47 | 50 | 10,000 |
2013/10/08 | 53 | 53 | 47 | 47 | 4,000 |
2013/10/07 | 47 | 48 | 47 | 48 | 12,000 |
2013/10/04 | 50 | 50 | 50 | 50 | 9,000 |
2013/10/03 | 53 | 53 | 53 | 53 | 1,000 |
2013/10/02 | 53 | 54 | 51 | 54 | 25,000 |
2013/10/01 | 54 | 54 | 53 | 53 | 15,000 |
2013/09/30 | 54 | 54 | 54 | 54 | 2,000 |
2013/09/27 | 53 | 54 | 52 | 54 | 17,000 |
2013/09/26 | 50 | 54 | 50 | 54 | 6,000 |
2013/09/25 | 53 | 54 | 53 | 54 | 10,000 |
2013/09/24 | 52 | 52 | 50 | 50 | 4,000 |
2013/09/20 | 54 | 54 | 50 | 50 | 46,000 |
2013/09/19 | 52 | 54 | 46 | 54 | 16,000 |
2013/09/18 | 50 | 50 | 49 | 50 | 23,000 |
2013/09/17 | 51 | 53 | 48 | 50 | 223,000 |
2013/09/13 | 48 | 48 | 47 | 48 | 12,000 |
2013/09/12 | 43 | 46 | 43 | 46 | 7,000 |
2013/09/11 | 42 | 46 | 42 | 46 | 8,000 |
2013/09/05 | 43 | 43 | 43 | 43 | 1,000 |
2013/09/04 | 44 | 44 | 44 | 44 | 154,000 |
2013/09/02 | 44 | 44 | 44 | 44 | 10,000 |
2013/08/28 | 45 | 45 | 45 | 45 | 2,000 |
2013/08/27 | 44 | 44 | 42 | 44 | 80,000 |
2013/08/26 | 46 | 47 | 46 | 47 | 9,000 |
2013/08/23 | 45 | 46 | 45 | 46 | 15,000 |
2013/08/22 | 47 | 47 | 47 | 47 | 7,000 |
2013/08/21 | 48 | 48 | 46 | 46 | 11,000 |
2013/07/31 | 48 | 48 | 48 | 48 | 2,000 |
2013/07/26 | 50 | 50 | 47 | 47 | 4,000 |
2013/07/19 | 49 | 51 | 49 | 51 | 3,000 |
2013/07/18 | 51 | 51 | 51 | 51 | 5,000 |
2013/07/17 | 48 | 48 | 48 | 48 | 1,000 |
2013/07/10 | 47 | 48 | 47 | 48 | 18,000 |
2013/07/08 | 49 | 49 | 49 | 49 | 5,000 |
2013/07/05 | 50 | 50 | 50 | 50 | 2,000 |
2013/07/03 | 50 | 50 | 50 | 50 | 1,000 |
2013/06/26 | 49 | 49 | 49 | 49 | 1,000 |
2013/06/25 | 48 | 48 | 48 | 48 | 1,000 |
2013/06/24 | 50 | 51 | 50 | 51 | 3,000 |
2013/06/21 | 50 | 50 | 50 | 50 | 7,000 |
2013/06/14 | 52 | 52 | 51 | 51 | 6,000 |
2013/06/11 | 52 | 52 | 52 | 52 | 2,000 |
2013/06/10 | 59 | 59 | 59 | 59 | 6,000 |
2013/05/31 | 54 | 54 | 54 | 54 | 1,000 |
2013/05/23 | 54 | 54 | 54 | 54 | 1,000 |
2013/05/22 | 57 | 57 | 57 | 57 | 1,000 |
2013/05/20 | 54 | 56 | 53 | 53 | 6,000 |
2013/05/17 | 56 | 58 | 55 | 55 | 6,000 |
2013/05/16 | 55 | 55 | 52 | 55 | 47,000 |
2013/05/15 | 56 | 56 | 56 | 56 | 2,000 |
2013/05/14 | 55 | 55 | 55 | 55 | 24,000 |
2013/05/13 | 54 | 55 | 54 | 55 | 26,000 |
2013/05/10 | 53 | 55 | 52 | 54 | 74,000 |
2013/05/09 | 53 | 53 | 52 | 52 | 13,000 |
2013/05/07 | 52 | 52 | 52 | 52 | 60,000 |
2013/05/01 | 52 | 52 | 50 | 50 | 42,000 |
2013/04/30 | 52 | 52 | 51 | 51 | 13,000 |
2013/04/26 | 50 | 52 | 50 | 52 | 7,000 |
2013/04/25 | 50 | 50 | 50 | 50 | 19,000 |
2013/04/24 | 50 | 50 | 50 | 50 | 5,000 |
2013/04/23 | 53 | 53 | 52 | 52 | 16,000 |
2013/04/22 | 53 | 53 | 53 | 53 | 1,000 |
2013/04/19 | 50 | 50 | 50 | 50 | 7,000 |
2013/04/18 | 51 | 51 | 51 | 51 | 2,000 |
2013/04/17 | 51 | 51 | 51 | 51 | 2,000 |
2013/04/16 | 51 | 51 | 51 | 51 | 1,000 |
2013/04/12 | 52 | 52 | 52 | 52 | 6,000 |
2013/04/11 | 52 | 52 | 52 | 52 | 20,000 |
2013/04/10 | 51 | 51 | 51 | 51 | 12,000 |
2013/04/09 | 52 | 52 | 52 | 52 | 5,000 |
2013/04/08 | 52 | 52 | 52 | 52 | 18,000 |
2013/04/05 | 48 | 50 | 48 | 50 | 20,000 |
2013/04/02 | 49 | 49 | 49 | 49 | 9,000 |
2013/04/01 | 48 | 48 | 48 | 48 | 1,000 |
2013/03/29 | 48 | 48 | 48 | 48 | 1,000 |
2013/03/27 | 50 | 50 | 50 | 50 | 65,000 |
2013/03/26 | 51 | 51 | 51 | 51 | 6,000 |
2013/03/22 | 52 | 52 | 49 | 49 | 17,000 |
2013/03/19 | 51 | 51 | 51 | 51 | 7,000 |
2013/03/18 | 52 | 52 | 49 | 49 | 19,000 |
2013/03/15 | 50 | 50 | 50 | 50 | 12,000 |
2013/03/14 | 50 | 50 | 50 | 50 | 5,000 |
2013/03/13 | 52 | 52 | 52 | 52 | 3,000 |
2013/03/12 | 45 | 49 | 45 | 49 | 18,000 |
2013/03/07 | 49 | 49 | 49 | 49 | 132,000 |
2013/03/06 | 50 | 50 | 49 | 49 | 8,000 |
2013/03/04 | 50 | 50 | 50 | 50 | 3,000 |
2013/03/01 | 52 | 52 | 52 | 52 | 2,000 |
2013/02/28 | 51 | 51 | 51 | 51 | 5,000 |
2013/02/26 | 51 | 51 | 51 | 51 | 3,000 |
2013/02/21 | 51 | 51 | 51 | 51 | 5,000 |
2013/02/19 | 50 | 50 | 50 | 50 | 7,000 |
2013/02/18 | 52 | 52 | 52 | 52 | 2,000 |
2013/02/15 | 50 | 50 | 49 | 49 | 13,000 |
2013/02/07 | 50 | 50 | 49 | 49 | 13,000 |
2013/02/06 | 50 | 50 | 50 | 50 | 3,000 |
2013/02/04 | 50 | 51 | 50 | 51 | 8,000 |
2013/01/31 | 49 | 49 | 49 | 49 | 1,000 |
2013/01/30 | 48 | 48 | 48 | 48 | 16,000 |
2013/01/23 | 52 | 52 | 52 | 52 | 2,000 |
2013/01/22 | 49 | 49 | 49 | 49 | 11,000 |
2013/01/21 | 52 | 52 | 52 | 52 | 5,000 |
2013/01/18 | 51 | 51 | 51 | 51 | 1,000 |
2013/01/17 | 51 | 51 | 51 | 51 | 1,000 |
2013/01/15 | 51 | 51 | 51 | 51 | 32,000 |
2013/01/11 | 51 | 51 | 51 | 51 | 1,000 |
2013/01/10 | 48 | 48 | 48 | 48 | 1,000 |
2013/01/04 | 50 | 50 | 47 | 47 | 17,000 |