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 |
---|---|---|---|---|---|
1997/12/30 | 180 | 180 | 180 | 180 | 7,000 |
1997/12/26 | 172 | 172 | 172 | 172 | 5,000 |
1997/12/25 | 156 | 156 | 156 | 156 | 1,000 |
1997/12/24 | 165 | 171 | 165 | 171 | 10,000 |
1997/12/22 | 150 | 150 | 145 | 145 | 6,000 |
1997/12/19 | 171 | 171 | 171 | 171 | 8,000 |
1997/12/17 | 156 | 156 | 156 | 156 | 1,000 |
1997/12/15 | 155 | 155 | 155 | 155 | 3,000 |
1997/12/12 | 168 | 168 | 150 | 150 | 7,000 |
1997/12/11 | 170 | 170 | 170 | 170 | 1,000 |
1997/12/10 | 185 | 190 | 185 | 190 | 2,000 |
1997/12/09 | 170 | 185 | 170 | 185 | 9,000 |
1997/12/05 | 159 | 159 | 159 | 159 | 1,000 |
1997/12/04 | 160 | 160 | 160 | 160 | 30,000 |
1997/12/03 | 154 | 155 | 150 | 155 | 8,000 |
1997/12/01 | 155 | 155 | 140 | 140 | 57,000 |
1997/11/28 | 135 | 135 | 135 | 135 | 21,000 |
1997/11/27 | 135 | 135 | 135 | 135 | 2,000 |
1997/11/26 | 128 | 130 | 128 | 130 | 14,000 |
1997/11/25 | 135 | 135 | 128 | 128 | 10,000 |
1997/11/21 | 140 | 145 | 130 | 135 | 37,000 |
1997/11/20 | 160 | 160 | 145 | 145 | 20,000 |
1997/11/19 | 170 | 170 | 150 | 150 | 20,000 |
1997/11/14 | 170 | 170 | 170 | 170 | 3,000 |
1997/11/12 | 170 | 173 | 170 | 170 | 5,000 |
1997/11/11 | 170 | 170 | 170 | 170 | 10,000 |
1997/11/10 | 170 | 170 | 170 | 170 | 3,000 |
1997/11/07 | 176 | 176 | 171 | 171 | 8,000 |
1997/11/06 | 171 | 174 | 171 | 171 | 10,000 |
1997/11/05 | 174 | 174 | 170 | 171 | 25,000 |
1997/10/31 | 140 | 140 | 140 | 140 | 2,000 |
1997/10/30 | 150 | 150 | 140 | 140 | 30,000 |
1997/10/29 | 160 | 160 | 150 | 150 | 108,000 |
1997/10/28 | 170 | 170 | 150 | 150 | 16,000 |
1997/10/24 | 170 | 170 | 170 | 170 | 4,000 |
1997/10/23 | 184 | 184 | 170 | 170 | 42,000 |
1997/10/22 | 180 | 185 | 180 | 185 | 33,000 |
1997/10/21 | 190 | 190 | 175 | 175 | 12,000 |
1997/10/17 | 200 | 200 | 190 | 190 | 8,000 |
1997/10/16 | 210 | 210 | 200 | 200 | 17,000 |
1997/10/15 | 200 | 210 | 200 | 210 | 9,000 |
1997/10/14 | 200 | 200 | 200 | 200 | 12,000 |
1997/10/13 | 190 | 195 | 180 | 190 | 30,000 |
1997/10/09 | 180 | 185 | 180 | 185 | 5,000 |
1997/10/07 | 185 | 185 | 180 | 180 | 14,000 |
1997/10/06 | 185 | 186 | 180 | 180 | 27,000 |
1997/10/03 | 180 | 185 | 180 | 185 | 5,000 |
1997/10/02 | 186 | 186 | 180 | 180 | 23,000 |
1997/10/01 | 199 | 199 | 181 | 181 | 14,000 |
1997/09/30 | 200 | 200 | 200 | 200 | 1,000 |
1997/09/29 | 200 | 200 | 200 | 200 | 4,000 |
1997/09/26 | 210 | 210 | 200 | 200 | 16,000 |
1997/09/25 | 200 | 200 | 200 | 200 | 10,000 |
1997/09/24 | 200 | 205 | 200 | 200 | 6,000 |
1997/09/22 | 220 | 225 | 200 | 200 | 14,000 |
1997/09/19 | 225 | 225 | 220 | 220 | 10,000 |
1997/09/18 | 230 | 235 | 230 | 235 | 7,000 |
1997/09/17 | 237 | 237 | 220 | 220 | 12,000 |
1997/09/16 | 244 | 244 | 227 | 227 | 38,000 |
1997/09/12 | 231 | 245 | 225 | 239 | 44,000 |
1997/09/11 | 229 | 234 | 225 | 230 | 34,000 |
1997/09/10 | 302 | 333 | 302 | 320 | 23,000 |
1997/09/09 | 283 | 308 | 283 | 300 | 36,000 |
1997/09/08 | 249 | 268 | 245 | 268 | 23,000 |
1997/09/05 | 215 | 249 | 215 | 239 | 35,000 |
1997/09/04 | 239 | 239 | 215 | 215 | 58,000 |
1997/09/03 | 240 | 242 | 230 | 235 | 45,000 |
1997/09/02 | 239 | 240 | 232 | 232 | 37,000 |
1997/09/01 | 246 | 246 | 240 | 240 | 7,000 |
1997/08/29 | 266 | 267 | 250 | 251 | 55,000 |
1997/08/28 | 305 | 305 | 256 | 261 | 28,000 |
1997/08/27 | 310 | 310 | 310 | 310 | 8,000 |
1997/08/26 | 305 | 305 | 305 | 305 | 11,000 |
1997/08/25 | 305 | 305 | 305 | 305 | 5,000 |
1997/08/22 | 305 | 305 | 300 | 300 | 15,000 |
1997/08/21 | 310 | 310 | 310 | 310 | 2,000 |
1997/08/20 | 310 | 310 | 310 | 310 | 5,000 |
1997/08/19 | 320 | 320 | 300 | 300 | 18,000 |
1997/08/18 | 320 | 320 | 320 | 320 | 2,000 |
1997/08/15 | 326 | 326 | 326 | 326 | 4,000 |
1997/08/14 | 335 | 335 | 316 | 316 | 8,000 |
1997/08/13 | 330 | 335 | 320 | 325 | 31,000 |
1997/08/12 | 325 | 325 | 321 | 325 | 11,000 |
1997/08/11 | 346 | 347 | 320 | 320 | 10,000 |
1997/08/07 | 335 | 335 | 330 | 330 | 10,000 |
1997/08/06 | 335 | 335 | 335 | 335 | 1,000 |
1997/08/05 | 365 | 365 | 330 | 330 | 11,000 |
1997/08/04 | 405 | 405 | 380 | 380 | 7,000 |
1997/08/01 | 410 | 410 | 410 | 410 | 1,000 |
1997/07/30 | 385 | 385 | 385 | 385 | 1,000 |
1997/07/29 | 391 | 391 | 385 | 385 | 7,000 |
1997/07/28 | 400 | 400 | 380 | 380 | 5,000 |
1997/07/23 | 376 | 376 | 376 | 376 | 1,000 |
1997/07/22 | 356 | 356 | 356 | 356 | 1,000 |
1997/07/18 | 356 | 356 | 356 | 356 | 22,000 |
1997/07/16 | 318 | 331 | 318 | 331 | 4,000 |
1997/07/15 | 324 | 324 | 306 | 320 | 10,000 |
1997/07/14 | 340 | 341 | 323 | 323 | 20,000 |
1997/07/11 | 350 | 350 | 341 | 341 | 16,000 |
1997/07/10 | 360 | 360 | 350 | 350 | 17,000 |
1997/07/09 | 385 | 385 | 360 | 360 | 24,000 |
1997/07/08 | 389 | 389 | 380 | 380 | 7,000 |
1997/07/07 | 390 | 390 | 390 | 390 | 3,000 |
1997/07/04 | 390 | 390 | 385 | 389 | 13,000 |
1997/07/03 | 390 | 390 | 389 | 389 | 3,000 |
1997/07/02 | 391 | 394 | 389 | 389 | 8,000 |
1997/07/01 | 400 | 400 | 390 | 391 | 33,000 |
1997/06/30 | 420 | 420 | 400 | 400 | 13,000 |
1997/06/27 | 415 | 415 | 410 | 410 | 4,000 |
1997/06/26 | 400 | 410 | 400 | 410 | 5,000 |
1997/06/25 | 400 | 400 | 394 | 394 | 30,000 |
1997/06/24 | 419 | 420 | 395 | 400 | 54,000 |
1997/06/20 | 388 | 395 | 388 | 395 | 8,000 |
1997/06/19 | 410 | 410 | 398 | 398 | 26,000 |
1997/06/18 | 435 | 435 | 400 | 400 | 19,000 |
1997/06/16 | 445 | 445 | 445 | 445 | 5,000 |
1997/06/13 | 445 | 445 | 435 | 445 | 19,000 |
1997/06/12 | 450 | 450 | 445 | 445 | 7,000 |
1997/06/11 | 450 | 450 | 445 | 445 | 9,000 |
1997/06/10 | 445 | 445 | 440 | 440 | 6,000 |
1997/06/09 | 460 | 460 | 445 | 445 | 6,000 |
1997/06/06 | 450 | 451 | 450 | 450 | 20,000 |
1997/06/05 | 461 | 461 | 450 | 450 | 18,000 |
1997/06/04 | 460 | 465 | 460 | 460 | 26,000 |
1997/06/03 | 467 | 467 | 460 | 460 | 11,000 |
1997/06/02 | 460 | 465 | 460 | 465 | 8,000 |
1997/05/29 | 465 | 465 | 460 | 460 | 4,000 |
1997/05/28 | 480 | 480 | 460 | 460 | 34,000 |
1997/05/27 | 480 | 480 | 480 | 480 | 8,000 |
1997/05/26 | 481 | 481 | 461 | 463 | 16,000 |
1997/05/23 | 480 | 480 | 480 | 480 | 4,000 |
1997/05/22 | 500 | 500 | 480 | 480 | 13,000 |
1997/05/21 | 490 | 500 | 490 | 500 | 2,000 |
1997/05/20 | 490 | 495 | 480 | 490 | 27,000 |
1997/05/19 | 500 | 500 | 500 | 500 | 7,000 |
1997/05/16 | 500 | 500 | 499 | 500 | 12,000 |
1997/05/15 | 530 | 530 | 520 | 530 | 8,000 |
1997/05/14 | 540 | 540 | 540 | 540 | 3,000 |
1997/05/13 | 540 | 540 | 540 | 540 | 3,000 |
1997/05/12 | 550 | 550 | 550 | 550 | 15,000 |
1997/05/09 | 550 | 550 | 550 | 550 | 6,000 |
1997/05/07 | 551 | 551 | 551 | 551 | 4,000 |
1997/05/01 | 555 | 555 | 550 | 550 | 2,000 |
1997/04/30 | 550 | 555 | 550 | 555 | 20,000 |
1997/04/28 | 550 | 550 | 550 | 550 | 1,000 |
1997/04/25 | 550 | 550 | 550 | 550 | 3,000 |
1997/04/24 | 540 | 540 | 540 | 540 | 1,000 |
1997/04/23 | 552 | 552 | 552 | 552 | 4,000 |
1997/04/22 | 564 | 564 | 550 | 550 | 13,000 |
1997/04/21 | 542 | 562 | 542 | 562 | 4,000 |
1997/04/18 | 530 | 532 | 530 | 532 | 3,000 |
1997/04/17 | 535 | 535 | 520 | 530 | 16,000 |
1997/04/16 | 561 | 561 | 532 | 542 | 16,000 |
1997/04/15 | 590 | 590 | 560 | 560 | 24,000 |
1997/04/11 | 602 | 602 | 600 | 600 | 7,000 |
1997/04/10 | 612 | 612 | 609 | 609 | 14,000 |
1997/04/09 | 611 | 620 | 611 | 612 | 3,000 |
1997/04/08 | 621 | 621 | 621 | 621 | 1,000 |
1997/04/07 | 620 | 620 | 620 | 620 | 2,000 |
1997/04/04 | 621 | 621 | 621 | 621 | 6,000 |
1997/04/03 | 621 | 621 | 621 | 621 | 1,000 |
1997/04/01 | 635 | 635 | 635 | 635 | 3,000 |
1997/03/31 | 653 | 653 | 640 | 653 | 4,000 |
1997/03/28 | 653 | 653 | 653 | 653 | 6,000 |
1997/03/26 | 635 | 635 | 625 | 626 | 5,000 |
1997/03/25 | 625 | 625 | 625 | 625 | 4,000 |
1997/03/24 | 650 | 650 | 635 | 635 | 5,000 |
1997/03/21 | 650 | 660 | 650 | 650 | 5,000 |
1997/03/19 | 661 | 661 | 660 | 660 | 2,000 |
1997/03/18 | 661 | 661 | 661 | 661 | 11,000 |
1997/03/17 | 661 | 661 | 661 | 661 | 3,000 |
1997/03/14 | 665 | 665 | 662 | 662 | 2,000 |
1997/03/13 | 671 | 671 | 671 | 671 | 4,000 |
1997/03/11 | 662 | 665 | 662 | 665 | 4,000 |
1997/03/10 | 668 | 668 | 661 | 661 | 7,000 |
1997/03/07 | 670 | 679 | 668 | 668 | 3,000 |
1997/03/06 | 675 | 675 | 670 | 670 | 3,000 |
1997/03/05 | 670 | 670 | 670 | 670 | 5,000 |
1997/03/04 | 670 | 680 | 670 | 680 | 23,000 |
1997/03/03 | 668 | 670 | 668 | 670 | 3,000 |
1997/02/28 | 689 | 690 | 677 | 678 | 31,000 |
1997/02/27 | 667 | 676 | 667 | 676 | 5,000 |
1997/02/26 | 656 | 672 | 656 | 672 | 8,000 |
1997/02/25 | 665 | 666 | 665 | 666 | 9,000 |
1997/02/24 | 680 | 680 | 662 | 662 | 12,000 |
1997/02/21 | 680 | 690 | 670 | 670 | 7,000 |
1997/02/20 | 682 | 690 | 680 | 690 | 14,000 |
1997/02/19 | 699 | 700 | 692 | 692 | 11,000 |
1997/02/18 | 697 | 700 | 692 | 692 | 25,000 |
1997/02/17 | 673 | 700 | 673 | 699 | 25,000 |
1997/02/14 | 685 | 688 | 680 | 680 | 27,000 |
1997/02/13 | 680 | 685 | 680 | 685 | 20,000 |
1997/02/12 | 679 | 680 | 676 | 676 | 7,000 |
1997/02/10 | 679 | 679 | 673 | 673 | 13,000 |
1997/02/07 | 680 | 680 | 675 | 678 | 15,000 |
1997/02/06 | 665 | 680 | 665 | 680 | 40,000 |
1997/02/05 | 669 | 669 | 669 | 669 | 2,000 |
1997/02/04 | 660 | 670 | 660 | 670 | 15,000 |
1997/02/03 | 660 | 660 | 659 | 660 | 14,000 |
1997/01/31 | 659 | 660 | 652 | 660 | 8,000 |
1997/01/30 | 650 | 660 | 650 | 660 | 14,000 |
1997/01/29 | 655 | 660 | 650 | 651 | 47,000 |
1997/01/28 | 640 | 662 | 639 | 662 | 37,000 |
1997/01/27 | 645 | 650 | 645 | 645 | 10,000 |
1997/01/24 | 650 | 650 | 645 | 645 | 19,000 |
1997/01/23 | 640 | 652 | 640 | 650 | 23,000 |
1997/01/22 | 635 | 650 | 635 | 650 | 47,000 |
1997/01/21 | 638 | 638 | 626 | 631 | 43,000 |
1997/01/20 | 625 | 641 | 625 | 639 | 26,000 |
1997/01/17 | 615 | 621 | 615 | 621 | 20,000 |
1997/01/16 | 606 | 612 | 606 | 611 | 54,000 |
1997/01/14 | 609 | 610 | 606 | 606 | 15,000 |
1997/01/13 | 608 | 609 | 605 | 609 | 22,000 |
1997/01/10 | 609 | 610 | 600 | 610 | 15,000 |
1997/01/09 | 604 | 606 | 604 | 606 | 2,000 |
1997/01/08 | 606 | 610 | 606 | 610 | 2,000 |
1997/01/07 | 606 | 606 | 606 | 606 | 2,000 |
1997/01/06 | 614 | 614 | 613 | 613 | 3,000 |