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 |
---|---|---|---|---|---|
2000/12/21 | 124 | 124 | 120 | 120 | 2,000 |
2000/12/19 | 123 | 123 | 123 | 123 | 1,000 |
2000/12/18 | 129 | 129 | 129 | 129 | 1,000 |
2000/12/15 | 130 | 130 | 130 | 130 | 1,000 |
2000/12/14 | 120 | 120 | 120 | 120 | 8,000 |
2000/12/13 | 130 | 130 | 130 | 130 | 1,000 |
2000/12/11 | 116 | 116 | 116 | 116 | 1,000 |
2000/12/08 | 120 | 120 | 115 | 115 | 7,000 |
2000/12/07 | 120 | 120 | 120 | 120 | 2,000 |
2000/11/30 | 115 | 115 | 115 | 115 | 4,000 |
2000/11/29 | 115 | 115 | 115 | 115 | 1,000 |
2000/11/21 | 110 | 110 | 110 | 110 | 1,000 |
2000/11/17 | 110 | 110 | 110 | 110 | 1,000 |
2000/11/02 | 110 | 110 | 110 | 110 | 3,000 |
2000/10/25 | 120 | 120 | 110 | 110 | 5,000 |
2000/10/13 | 120 | 120 | 120 | 120 | 2,000 |
2000/10/12 | 120 | 120 | 120 | 120 | 11,000 |
2000/10/11 | 120 | 120 | 120 | 120 | 1,000 |
2000/09/28 | 135 | 140 | 135 | 138 | 7,000 |
2000/09/27 | 120 | 120 | 120 | 120 | 3,000 |
2000/09/26 | 130 | 130 | 130 | 130 | 1,000 |
2000/09/25 | 130 | 130 | 130 | 130 | 2,000 |
2000/09/22 | 120 | 120 | 120 | 120 | 6,000 |
2000/09/20 | 120 | 120 | 120 | 120 | 4,000 |
2000/09/13 | 125 | 125 | 125 | 125 | 5,000 |
2000/09/12 | 125 | 125 | 125 | 125 | 6,000 |
2000/09/08 | 135 | 135 | 135 | 135 | 1,000 |
2000/09/07 | 130 | 130 | 130 | 130 | 3,000 |
2000/09/06 | 135 | 135 | 135 | 135 | 1,000 |
2000/09/05 | 135 | 135 | 135 | 135 | 1,000 |
2000/09/04 | 135 | 135 | 135 | 135 | 1,000 |
2000/09/01 | 135 | 135 | 135 | 135 | 9,000 |
2000/08/31 | 135 | 135 | 135 | 135 | 4,000 |
2000/08/30 | 135 | 135 | 135 | 135 | 2,000 |
2000/08/25 | 140 | 140 | 140 | 140 | 2,000 |
2000/08/24 | 134 | 134 | 134 | 134 | 4,000 |
2000/08/22 | 135 | 135 | 135 | 135 | 2,000 |
2000/08/21 | 140 | 140 | 140 | 140 | 1,000 |
2000/08/18 | 140 | 140 | 135 | 135 | 5,000 |
2000/08/15 | 139 | 140 | 139 | 140 | 3,000 |
2000/08/10 | 140 | 140 | 140 | 140 | 2,000 |
2000/08/09 | 140 | 140 | 140 | 140 | 1,000 |
2000/08/08 | 136 | 136 | 136 | 136 | 1,000 |
2000/08/07 | 140 | 140 | 135 | 135 | 4,000 |
2000/08/04 | 135 | 135 | 135 | 135 | 3,000 |
2000/08/02 | 135 | 135 | 135 | 135 | 1,000 |
2000/08/01 | 140 | 140 | 135 | 135 | 4,000 |
2000/07/31 | 135 | 135 | 135 | 135 | 2,000 |
2000/07/28 | 140 | 140 | 140 | 140 | 10,000 |
2000/07/24 | 132 | 140 | 132 | 140 | 12,000 |
2000/07/19 | 123 | 123 | 123 | 123 | 5,000 |
2000/07/07 | 138 | 138 | 138 | 138 | 4,000 |
2000/07/05 | 138 | 138 | 138 | 138 | 7,000 |
2000/07/04 | 136 | 140 | 136 | 140 | 8,000 |
2000/06/30 | 138 | 138 | 138 | 138 | 8,000 |
2000/06/23 | 140 | 140 | 140 | 140 | 2,000 |
2000/06/22 | 140 | 140 | 140 | 140 | 2,000 |
2000/06/21 | 140 | 140 | 140 | 140 | 1,000 |
2000/06/20 | 144 | 144 | 140 | 140 | 9,000 |
2000/06/19 | 144 | 144 | 140 | 140 | 11,000 |
2000/06/16 | 145 | 145 | 145 | 145 | 1,000 |
2000/06/15 | 145 | 145 | 145 | 145 | 10,000 |
2000/06/14 | 140 | 140 | 140 | 140 | 2,000 |
2000/06/13 | 117 | 120 | 116 | 120 | 11,000 |
2000/06/12 | 110 | 110 | 110 | 110 | 2,000 |
2000/06/09 | 145 | 145 | 145 | 145 | 1,000 |
2000/06/08 | 145 | 145 | 145 | 145 | 3,000 |
2000/06/06 | 145 | 145 | 145 | 145 | 6,000 |
2000/06/05 | 145 | 145 | 145 | 145 | 3,000 |
2000/06/02 | 145 | 145 | 145 | 145 | 1,000 |
2000/06/01 | 145 | 145 | 145 | 145 | 8,000 |
2000/05/30 | 145 | 145 | 145 | 145 | 3,000 |
2000/05/29 | 146 | 146 | 146 | 146 | 3,000 |
2000/05/25 | 146 | 146 | 146 | 146 | 2,000 |
2000/05/24 | 146 | 146 | 146 | 146 | 1,000 |
2000/05/19 | 151 | 151 | 151 | 151 | 1,000 |
2000/05/18 | 148 | 148 | 148 | 148 | 2,000 |
2000/05/17 | 146 | 146 | 146 | 146 | 1,000 |
2000/05/16 | 151 | 151 | 151 | 151 | 5,000 |
2000/05/15 | 151 | 151 | 151 | 151 | 3,000 |
2000/05/11 | 151 | 151 | 151 | 151 | 1,000 |
2000/05/10 | 151 | 151 | 151 | 151 | 3,000 |
2000/05/02 | 153 | 153 | 153 | 153 | 3,000 |
2000/04/25 | 151 | 151 | 151 | 151 | 1,000 |
2000/04/24 | 151 | 151 | 151 | 151 | 3,000 |
2000/04/20 | 152 | 152 | 152 | 152 | 2,000 |
2000/04/18 | 151 | 151 | 151 | 151 | 1,000 |
2000/04/13 | 150 | 150 | 150 | 150 | 4,000 |
2000/04/11 | 153 | 153 | 153 | 153 | 1,000 |
2000/04/07 | 155 | 155 | 153 | 153 | 3,000 |
2000/04/06 | 160 | 160 | 160 | 160 | 3,000 |
2000/04/05 | 160 | 160 | 160 | 160 | 4,000 |
2000/04/04 | 160 | 160 | 160 | 160 | 1,000 |
2000/04/03 | 160 | 160 | 160 | 160 | 8,000 |
2000/03/29 | 158 | 158 | 158 | 158 | 2,000 |
2000/03/28 | 158 | 158 | 150 | 150 | 20,000 |
2000/03/24 | 155 | 156 | 155 | 156 | 5,000 |
2000/03/23 | 156 | 156 | 156 | 156 | 8,000 |
2000/03/22 | 156 | 156 | 156 | 156 | 2,000 |
2000/03/16 | 156 | 156 | 156 | 156 | 3,000 |
2000/03/13 | 160 | 160 | 155 | 155 | 3,000 |
2000/03/09 | 160 | 160 | 160 | 160 | 2,000 |
2000/03/08 | 160 | 160 | 160 | 160 | 12,000 |
2000/03/07 | 161 | 161 | 160 | 160 | 5,000 |
2000/03/03 | 161 | 161 | 161 | 161 | 4,000 |
2000/03/02 | 165 | 165 | 165 | 165 | 3,000 |
2000/02/28 | 160 | 160 | 160 | 160 | 3,000 |
2000/02/24 | 165 | 170 | 165 | 170 | 3,000 |
2000/02/23 | 163 | 163 | 163 | 163 | 1,000 |
2000/02/21 | 160 | 160 | 160 | 160 | 10,000 |
2000/02/17 | 160 | 160 | 160 | 160 | 6,000 |
2000/02/15 | 154 | 160 | 154 | 160 | 11,000 |
2000/02/14 | 170 | 170 | 150 | 150 | 30,000 |
2000/02/10 | 175 | 175 | 170 | 170 | 10,000 |
2000/02/09 | 161 | 162 | 161 | 161 | 21,000 |
2000/02/08 | 163 | 163 | 163 | 163 | 1,000 |
2000/02/07 | 160 | 161 | 160 | 161 | 13,000 |
2000/02/04 | 160 | 160 | 158 | 158 | 3,000 |
2000/02/03 | 155 | 157 | 155 | 157 | 12,000 |
2000/02/02 | 190 | 190 | 190 | 190 | 10,000 |
2000/02/01 | 160 | 160 | 160 | 160 | 3,000 |
2000/01/31 | 160 | 160 | 150 | 160 | 9,000 |
2000/01/27 | 150 | 150 | 150 | 150 | 3,000 |
2000/01/20 | 160 | 190 | 160 | 190 | 4,000 |
2000/01/19 | 159 | 159 | 159 | 159 | 4,000 |
2000/01/18 | 150 | 151 | 150 | 151 | 10,000 |
2000/01/17 | 151 | 151 | 141 | 141 | 8,000 |
2000/01/14 | 151 | 151 | 151 | 151 | 2,000 |
2000/01/06 | 150 | 150 | 150 | 150 | 5,000 |
2000/01/05 | 150 | 150 | 150 | 150 | 4,000 |