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 |
---|---|---|---|---|---|
2002/12/26 | 91 | 93 | 91 | 93 | 11,000 |
2002/12/25 | 92 | 99 | 92 | 92 | 10,000 |
2002/12/20 | 95 | 95 | 91 | 91 | 20,000 |
2002/12/19 | 95 | 95 | 95 | 95 | 13,000 |
2002/12/18 | 95 | 95 | 95 | 95 | 10,000 |
2002/12/17 | 96 | 96 | 96 | 96 | 18,000 |
2002/12/16 | 96 | 96 | 96 | 96 | 2,000 |
2002/12/12 | 100 | 100 | 96 | 96 | 3,000 |
2002/12/09 | 93 | 93 | 93 | 93 | 3,000 |
2002/12/04 | 103 | 103 | 103 | 103 | 2,000 |
2002/12/03 | 98 | 98 | 98 | 98 | 3,000 |
2002/12/02 | 100 | 100 | 100 | 100 | 10,000 |
2002/11/26 | 94 | 94 | 94 | 94 | 2,000 |
2002/11/25 | 95 | 95 | 95 | 95 | 8,000 |
2002/11/21 | 95 | 96 | 95 | 95 | 9,000 |
2002/11/15 | 100 | 100 | 100 | 100 | 6,000 |
2002/11/14 | 110 | 110 | 100 | 100 | 8,000 |
2002/11/13 | 105 | 105 | 105 | 105 | 3,000 |
2002/10/30 | 105 | 105 | 105 | 105 | 8,000 |
2002/10/25 | 105 | 108 | 105 | 105 | 5,000 |
2002/10/23 | 105 | 105 | 105 | 105 | 3,000 |
2002/10/16 | 105 | 105 | 105 | 105 | 5,000 |
2002/10/10 | 105 | 105 | 105 | 105 | 1,000 |
2002/10/08 | 105 | 105 | 105 | 105 | 2,000 |
2002/10/04 | 110 | 110 | 110 | 110 | 3,000 |
2002/10/02 | 113 | 113 | 110 | 110 | 2,000 |
2002/09/24 | 113 | 113 | 113 | 113 | 3,000 |
2002/09/20 | 118 | 118 | 118 | 118 | 3,000 |
2002/09/19 | 115 | 115 | 115 | 115 | 3,000 |
2002/09/10 | 125 | 125 | 125 | 125 | 13,000 |
2002/08/22 | 124 | 124 | 122 | 122 | 17,000 |
2002/08/21 | 124 | 124 | 124 | 124 | 2,000 |
2002/08/19 | 120 | 120 | 120 | 120 | 2,000 |
2002/08/05 | 145 | 145 | 145 | 145 | 3,000 |
2002/07/16 | 149 | 149 | 149 | 149 | 1,000 |
2002/07/10 | 150 | 150 | 150 | 150 | 2,000 |
2002/07/08 | 150 | 150 | 150 | 150 | 65,000 |
2002/07/04 | 150 | 150 | 150 | 150 | 10,000 |
2002/07/03 | 145 | 145 | 140 | 142 | 28,000 |
2002/07/01 | 145 | 145 | 145 | 145 | 6,000 |
2002/06/18 | 151 | 151 | 150 | 150 | 2,000 |
2002/06/12 | 148 | 151 | 148 | 151 | 4,000 |
2002/06/11 | 148 | 148 | 148 | 148 | 6,000 |
2002/06/07 | 155 | 158 | 155 | 158 | 47,000 |
2002/06/06 | 156 | 156 | 156 | 156 | 1,000 |
2002/05/30 | 150 | 150 | 150 | 150 | 1,000 |
2002/05/27 | 148 | 158 | 148 | 158 | 8,000 |
2002/05/24 | 158 | 158 | 158 | 158 | 7,000 |
2002/05/23 | 158 | 158 | 158 | 158 | 3,000 |
2002/05/22 | 158 | 158 | 158 | 158 | 1,000 |
2002/05/20 | 161 | 161 | 161 | 161 | 5,000 |
2002/05/17 | 161 | 161 | 161 | 161 | 2,000 |
2002/05/16 | 162 | 162 | 162 | 162 | 1,000 |
2002/05/15 | 160 | 160 | 160 | 160 | 7,000 |
2002/05/13 | 166 | 166 | 166 | 166 | 1,000 |
2002/05/01 | 156 | 156 | 156 | 156 | 2,000 |
2002/04/25 | 176 | 176 | 176 | 176 | 2,000 |
2002/04/24 | 170 | 176 | 170 | 176 | 89,000 |
2002/04/23 | 170 | 170 | 170 | 170 | 1,000 |
2002/04/19 | 165 | 165 | 165 | 165 | 5,000 |
2002/04/18 | 165 | 165 | 165 | 165 | 2,000 |
2002/04/17 | 165 | 165 | 165 | 165 | 4,000 |
2002/04/16 | 165 | 165 | 160 | 165 | 9,000 |
2002/04/15 | 163 | 165 | 163 | 165 | 2,000 |
2002/04/11 | 165 | 165 | 165 | 165 | 18,000 |
2002/04/10 | 165 | 165 | 165 | 165 | 5,000 |
2002/04/09 | 165 | 165 | 165 | 165 | 9,000 |
2002/04/08 | 162 | 162 | 162 | 162 | 1,000 |
2002/04/05 | 160 | 162 | 160 | 162 | 9,000 |
2002/03/27 | 160 | 160 | 156 | 156 | 12,000 |
2002/03/25 | 160 | 160 | 160 | 160 | 70,000 |
2002/03/22 | 160 | 160 | 160 | 160 | 10,000 |
2002/03/20 | 155 | 160 | 155 | 160 | 64,000 |
2002/03/19 | 150 | 154 | 150 | 154 | 16,000 |
2002/03/15 | 153 | 153 | 153 | 153 | 36,000 |
2002/03/14 | 150 | 155 | 150 | 155 | 66,000 |
2002/03/13 | 150 | 150 | 150 | 150 | 7,000 |
2002/03/12 | 150 | 150 | 150 | 150 | 2,000 |
2002/03/11 | 145 | 151 | 145 | 151 | 31,000 |
2002/03/08 | 144 | 144 | 144 | 144 | 2,000 |
2002/03/06 | 157 | 160 | 157 | 160 | 96,000 |
2002/03/05 | 155 | 158 | 155 | 158 | 35,000 |
2002/02/27 | 158 | 158 | 158 | 158 | 1,000 |
2002/02/26 | 154 | 154 | 154 | 154 | 10,000 |
2002/02/22 | 162 | 162 | 160 | 160 | 8,000 |
2002/02/21 | 164 | 164 | 164 | 164 | 20,000 |
2002/02/20 | 159 | 159 | 158 | 158 | 27,000 |
2002/02/19 | 157 | 157 | 155 | 156 | 42,000 |
2002/02/18 | 159 | 159 | 157 | 157 | 14,000 |
2002/02/15 | 155 | 156 | 155 | 156 | 5,000 |
2002/02/14 | 153 | 155 | 153 | 155 | 31,000 |
2002/02/13 | 153 | 153 | 153 | 153 | 4,000 |
2002/02/12 | 153 | 153 | 153 | 153 | 2,000 |
2002/02/07 | 148 | 153 | 148 | 151 | 104,000 |
2002/02/06 | 139 | 143 | 139 | 143 | 7,000 |
2002/02/05 | 146 | 146 | 143 | 143 | 8,000 |
2002/02/04 | 146 | 146 | 146 | 146 | 1,000 |
2002/02/01 | 146 | 146 | 146 | 146 | 16,000 |
2002/01/31 | 140 | 149 | 140 | 149 | 457,000 |
2002/01/29 | 139 | 140 | 133 | 133 | 35,000 |
2002/01/25 | 137 | 137 | 137 | 137 | 5,000 |
2002/01/24 | 135 | 135 | 135 | 135 | 9,000 |
2002/01/23 | 135 | 135 | 135 | 135 | 2,000 |
2002/01/21 | 135 | 135 | 135 | 135 | 54,000 |
2002/01/16 | 130 | 130 | 130 | 130 | 3,000 |
2002/01/15 | 127 | 135 | 127 | 135 | 11,000 |
2002/01/11 | 140 | 140 | 121 | 121 | 24,000 |
2002/01/10 | 140 | 140 | 140 | 140 | 38,000 |
2002/01/09 | 139 | 140 | 139 | 140 | 5,000 |
2002/01/08 | 125 | 125 | 125 | 125 | 2,000 |
2002/01/07 | 140 | 140 | 140 | 140 | 4,000 |
2002/01/04 | 131 | 145 | 131 | 145 | 11,000 |