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 |
---|---|---|---|---|---|
1998/12/30 | 133 | 133 | 133 | 133 | 1,000 |
1998/12/29 | 135 | 135 | 130 | 130 | 2,000 |
1998/12/28 | 130 | 130 | 129 | 129 | 4,000 |
1998/12/25 | 130 | 130 | 130 | 130 | 9,000 |
1998/12/24 | 130 | 130 | 130 | 130 | 3,000 |
1998/12/22 | 138 | 138 | 138 | 138 | 1,000 |
1998/12/17 | 129 | 129 | 129 | 129 | 1,000 |
1998/12/16 | 126 | 129 | 126 | 129 | 7,000 |
1998/12/15 | 129 | 129 | 125 | 126 | 17,000 |
1998/12/14 | 128 | 129 | 128 | 129 | 7,000 |
1998/12/11 | 125 | 129 | 125 | 129 | 10,000 |
1998/12/10 | 128 | 128 | 126 | 126 | 5,000 |
1998/12/09 | 129 | 129 | 129 | 129 | 10,000 |
1998/12/08 | 129 | 129 | 129 | 129 | 1,000 |
1998/12/07 | 125 | 125 | 125 | 125 | 4,000 |
1998/12/04 | 125 | 129 | 125 | 129 | 15,000 |
1998/12/03 | 125 | 125 | 125 | 125 | 1,000 |
1998/12/02 | 125 | 125 | 125 | 125 | 1,000 |
1998/12/01 | 125 | 125 | 125 | 125 | 11,000 |
1998/11/30 | 125 | 125 | 125 | 125 | 2,000 |
1998/11/27 | 125 | 125 | 125 | 125 | 5,000 |
1998/11/26 | 106 | 125 | 106 | 125 | 13,000 |
1998/11/25 | 124 | 124 | 124 | 124 | 3,000 |
1998/11/24 | 125 | 125 | 120 | 124 | 13,000 |
1998/11/20 | 110 | 110 | 110 | 110 | 7,000 |
1998/11/17 | 101 | 103 | 101 | 103 | 4,000 |
1998/11/16 | 115 | 115 | 115 | 115 | 3,000 |
1998/11/13 | 115 | 115 | 115 | 115 | 2,000 |
1998/11/12 | 110 | 110 | 110 | 110 | 14,000 |
1998/11/11 | 109 | 109 | 109 | 109 | 2,000 |
1998/11/10 | 109 | 109 | 109 | 109 | 3,000 |
1998/11/06 | 110 | 110 | 100 | 100 | 5,000 |
1998/11/05 | 100 | 100 | 100 | 100 | 2,000 |
1998/11/04 | 100 | 100 | 100 | 100 | 9,000 |
1998/10/26 | 108 | 108 | 108 | 108 | 1,000 |
1998/10/23 | 100 | 110 | 100 | 110 | 12,000 |
1998/10/22 | 100 | 100 | 100 | 100 | 3,000 |
1998/10/21 | 100 | 100 | 100 | 100 | 2,000 |
1998/10/20 | 90 | 90 | 90 | 90 | 9,000 |
1998/10/19 | 90 | 90 | 90 | 90 | 2,000 |
1998/10/16 | 85 | 85 | 85 | 85 | 3,000 |
1998/10/15 | 90 | 90 | 90 | 90 | 7,000 |
1998/10/14 | 90 | 90 | 90 | 90 | 2,000 |
1998/10/13 | 90 | 90 | 85 | 85 | 25,000 |
1998/10/12 | 90 | 90 | 90 | 90 | 12,000 |
1998/10/09 | 90 | 90 | 88 | 90 | 32,000 |
1998/10/08 | 90 | 90 | 90 | 90 | 3,000 |
1998/10/07 | 98 | 98 | 90 | 90 | 2,000 |
1998/10/06 | 99 | 99 | 98 | 98 | 11,000 |
1998/10/05 | 99 | 99 | 99 | 99 | 1,000 |
1998/10/02 | 99 | 99 | 99 | 99 | 3,000 |
1998/09/28 | 104 | 104 | 104 | 104 | 2,000 |
1998/09/24 | 105 | 105 | 105 | 105 | 9,000 |
1998/09/22 | 100 | 100 | 93 | 93 | 8,000 |
1998/09/21 | 105 | 105 | 105 | 105 | 2,000 |
1998/09/18 | 105 | 110 | 105 | 110 | 4,000 |
1998/09/17 | 105 | 119 | 105 | 119 | 6,000 |
1998/09/16 | 94 | 100 | 94 | 100 | 4,000 |
1998/09/14 | 91 | 100 | 91 | 93 | 7,000 |
1998/09/11 | 99 | 99 | 90 | 90 | 20,000 |
1998/09/10 | 110 | 110 | 100 | 100 | 9,000 |
1998/09/09 | 110 | 114 | 110 | 110 | 13,000 |
1998/09/08 | 120 | 120 | 110 | 110 | 7,000 |
1998/09/07 | 91 | 105 | 91 | 105 | 7,000 |
1998/09/04 | 90 | 90 | 90 | 90 | 9,000 |
1998/09/03 | 100 | 100 | 95 | 95 | 6,000 |
1998/09/02 | 95 | 95 | 80 | 81 | 23,000 |
1998/09/01 | 100 | 100 | 95 | 99 | 13,000 |
1998/08/31 | 104 | 104 | 100 | 100 | 3,000 |
1998/08/28 | 111 | 111 | 110 | 110 | 10,000 |
1998/08/27 | 119 | 119 | 115 | 115 | 14,000 |
1998/08/26 | 120 | 120 | 119 | 119 | 6,000 |
1998/08/25 | 129 | 129 | 120 | 120 | 38,000 |
1998/08/24 | 125 | 125 | 121 | 121 | 7,000 |
1998/08/21 | 124 | 124 | 124 | 124 | 14,000 |
1998/08/20 | 125 | 125 | 125 | 125 | 1,000 |
1998/08/19 | 120 | 125 | 120 | 125 | 4,000 |
1998/08/18 | 120 | 120 | 120 | 120 | 12,000 |
1998/08/17 | 120 | 120 | 120 | 120 | 10,000 |
1998/08/14 | 120 | 120 | 120 | 120 | 2,000 |
1998/08/13 | 120 | 120 | 120 | 120 | 8,000 |
1998/08/12 | 125 | 125 | 120 | 120 | 18,000 |
1998/08/11 | 125 | 125 | 120 | 120 | 14,000 |
1998/08/10 | 134 | 134 | 120 | 124 | 25,000 |
1998/08/07 | 136 | 136 | 134 | 135 | 18,000 |
1998/08/06 | 136 | 138 | 136 | 138 | 10,000 |
1998/08/05 | 138 | 138 | 136 | 136 | 6,000 |
1998/08/04 | 140 | 140 | 140 | 140 | 10,000 |
1998/08/03 | 140 | 140 | 140 | 140 | 5,000 |
1998/07/30 | 145 | 145 | 145 | 145 | 1,000 |
1998/07/29 | 140 | 145 | 140 | 145 | 26,000 |
1998/07/28 | 140 | 145 | 140 | 140 | 9,000 |
1998/07/27 | 145 | 145 | 140 | 140 | 35,000 |
1998/07/24 | 140 | 140 | 140 | 140 | 3,000 |
1998/07/23 | 145 | 145 | 145 | 145 | 4,000 |
1998/07/22 | 145 | 149 | 145 | 145 | 24,000 |
1998/07/21 | 149 | 149 | 145 | 145 | 7,000 |
1998/07/17 | 145 | 145 | 140 | 140 | 13,000 |
1998/07/16 | 145 | 145 | 145 | 145 | 3,000 |
1998/07/15 | 140 | 140 | 140 | 140 | 25,000 |
1998/07/14 | 150 | 150 | 140 | 142 | 7,000 |
1998/07/13 | 141 | 160 | 140 | 160 | 7,000 |
1998/07/10 | 152 | 152 | 140 | 140 | 36,000 |
1998/07/09 | 159 | 159 | 159 | 159 | 2,000 |
1998/07/08 | 159 | 159 | 159 | 159 | 6,000 |
1998/07/07 | 159 | 159 | 159 | 159 | 1,000 |
1998/07/06 | 161 | 161 | 160 | 160 | 6,000 |
1998/07/03 | 160 | 160 | 160 | 160 | 5,000 |
1998/07/02 | 155 | 160 | 155 | 160 | 5,000 |
1998/07/01 | 150 | 152 | 145 | 145 | 16,000 |
1998/06/30 | 150 | 150 | 150 | 150 | 9,000 |
1998/06/29 | 155 | 155 | 150 | 150 | 15,000 |
1998/06/25 | 160 | 160 | 160 | 160 | 2,000 |
1998/06/24 | 170 | 170 | 170 | 170 | 5,000 |
1998/06/23 | 170 | 170 | 170 | 170 | 1,000 |
1998/06/18 | 170 | 170 | 170 | 170 | 2,000 |
1998/06/17 | 155 | 170 | 155 | 170 | 3,000 |
1998/06/16 | 155 | 155 | 150 | 150 | 5,000 |
1998/06/15 | 155 | 155 | 155 | 155 | 10,000 |
1998/06/12 | 151 | 151 | 150 | 150 | 6,000 |
1998/06/11 | 160 | 160 | 155 | 155 | 7,000 |
1998/06/10 | 170 | 170 | 165 | 165 | 3,000 |
1998/06/09 | 170 | 170 | 170 | 170 | 1,000 |
1998/06/03 | 180 | 180 | 180 | 180 | 1,000 |
1998/05/28 | 185 | 185 | 185 | 185 | 5,000 |
1998/05/27 | 186 | 186 | 186 | 186 | 1,000 |
1998/05/21 | 183 | 190 | 183 | 190 | 6,000 |
1998/05/20 | 180 | 183 | 180 | 183 | 4,000 |
1998/05/19 | 180 | 180 | 180 | 180 | 1,000 |
1998/05/08 | 185 | 185 | 185 | 185 | 6,000 |
1998/05/07 | 195 | 200 | 191 | 200 | 12,000 |
1998/05/06 | 182 | 185 | 182 | 185 | 4,000 |
1998/05/01 | 185 | 185 | 182 | 182 | 17,000 |
1998/04/30 | 185 | 185 | 185 | 185 | 1,000 |
1998/04/28 | 185 | 185 | 185 | 185 | 1,000 |
1998/04/27 | 180 | 180 | 180 | 180 | 4,000 |
1998/04/23 | 190 | 190 | 190 | 190 | 1,000 |
1998/04/21 | 190 | 190 | 190 | 190 | 2,000 |
1998/04/20 | 190 | 190 | 184 | 190 | 5,000 |
1998/04/17 | 195 | 195 | 190 | 190 | 8,000 |
1998/04/16 | 195 | 195 | 195 | 195 | 7,000 |
1998/04/15 | 195 | 195 | 195 | 195 | 1,000 |
1998/04/14 | 200 | 205 | 200 | 205 | 3,000 |
1998/04/13 | 206 | 206 | 206 | 206 | 2,000 |
1998/04/10 | 206 | 206 | 200 | 200 | 6,000 |
1998/04/09 | 200 | 200 | 200 | 200 | 1,000 |
1998/04/06 | 200 | 200 | 200 | 200 | 3,000 |
1998/04/03 | 200 | 200 | 200 | 200 | 12,000 |
1998/04/02 | 209 | 209 | 201 | 201 | 6,000 |
1998/04/01 | 213 | 213 | 210 | 210 | 8,000 |
1998/03/25 | 211 | 220 | 211 | 211 | 18,000 |
1998/03/24 | 205 | 209 | 204 | 204 | 4,000 |
1998/03/23 | 200 | 210 | 200 | 210 | 11,000 |
1998/03/20 | 200 | 200 | 200 | 200 | 17,000 |
1998/03/18 | 190 | 190 | 190 | 190 | 22,000 |
1998/03/17 | 200 | 200 | 196 | 200 | 8,000 |
1998/03/13 | 205 | 205 | 205 | 205 | 1,000 |
1998/03/12 | 205 | 205 | 205 | 205 | 2,000 |
1998/03/11 | 190 | 195 | 190 | 195 | 11,000 |
1998/03/10 | 195 | 195 | 195 | 195 | 3,000 |
1998/03/09 | 195 | 195 | 190 | 190 | 29,000 |
1998/03/06 | 201 | 201 | 200 | 200 | 7,000 |
1998/03/05 | 217 | 217 | 205 | 205 | 4,000 |
1998/03/03 | 215 | 220 | 215 | 220 | 5,000 |
1998/03/02 | 220 | 220 | 220 | 220 | 6,000 |
1998/02/27 | 220 | 220 | 220 | 220 | 1,000 |
1998/02/26 | 206 | 206 | 205 | 205 | 2,000 |
1998/02/25 | 210 | 211 | 210 | 211 | 4,000 |
1998/02/23 | 218 | 218 | 205 | 205 | 13,000 |
1998/02/20 | 218 | 218 | 218 | 218 | 2,000 |
1998/02/19 | 211 | 226 | 211 | 226 | 3,000 |
1998/02/18 | 205 | 205 | 205 | 205 | 10,000 |
1998/02/17 | 205 | 205 | 205 | 205 | 1,000 |
1998/02/16 | 205 | 220 | 205 | 220 | 7,000 |
1998/02/13 | 223 | 223 | 200 | 200 | 8,000 |
1998/02/12 | 220 | 230 | 218 | 230 | 18,000 |
1998/02/10 | 220 | 220 | 200 | 218 | 34,000 |
1998/02/09 | 219 | 220 | 215 | 220 | 11,000 |
1998/02/06 | 199 | 199 | 199 | 199 | 3,000 |
1998/02/05 | 210 | 210 | 181 | 191 | 25,000 |
1998/02/04 | 215 | 225 | 210 | 210 | 24,000 |
1998/02/03 | 190 | 200 | 190 | 195 | 41,000 |
1998/02/02 | 180 | 180 | 180 | 180 | 7,000 |
1998/01/30 | 175 | 175 | 175 | 175 | 20,000 |
1998/01/29 | 175 | 175 | 175 | 175 | 7,000 |
1998/01/27 | 161 | 161 | 161 | 161 | 5,000 |
1998/01/26 | 165 | 165 | 160 | 160 | 10,000 |
1998/01/23 | 175 | 175 | 175 | 175 | 9,000 |
1998/01/22 | 180 | 180 | 180 | 180 | 8,000 |
1998/01/20 | 180 | 180 | 180 | 180 | 6,000 |
1998/01/19 | 180 | 180 | 180 | 180 | 5,000 |
1998/01/16 | 180 | 180 | 180 | 180 | 6,000 |
1998/01/14 | 161 | 161 | 161 | 161 | 6,000 |
1998/01/13 | 160 | 160 | 155 | 155 | 7,000 |
1998/01/12 | 150 | 150 | 150 | 150 | 4,000 |
1998/01/09 | 157 | 157 | 157 | 157 | 10,000 |
1998/01/08 | 161 | 161 | 161 | 161 | 3,000 |
1998/01/07 | 155 | 155 | 155 | 155 | 4,000 |
1998/01/06 | 187 | 187 | 180 | 180 | 5,000 |
1998/01/05 | 190 | 190 | 190 | 190 | 2,000 |