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 |
---|---|---|---|---|---|
2004/12/29 | 144 | 144 | 138 | 138 | 2,000 |
2004/12/28 | 141 | 141 | 141 | 141 | 2,000 |
2004/12/27 | 145 | 145 | 145 | 145 | 17,000 |
2004/12/24 | 141 | 141 | 141 | 141 | 3,000 |
2004/12/21 | 140 | 141 | 140 | 141 | 16,000 |
2004/12/20 | 145 | 145 | 145 | 145 | 1,000 |
2004/12/16 | 140 | 140 | 140 | 140 | 1,000 |
2004/12/15 | 144 | 145 | 144 | 145 | 11,000 |
2004/12/14 | 145 | 145 | 143 | 144 | 17,000 |
2004/12/13 | 140 | 145 | 140 | 145 | 11,000 |
2004/12/10 | 140 | 141 | 140 | 141 | 21,000 |
2004/12/09 | 137 | 137 | 137 | 137 | 2,000 |
2004/12/07 | 137 | 137 | 135 | 135 | 46,000 |
2004/12/06 | 137 | 137 | 137 | 137 | 9,000 |
2004/12/03 | 136 | 137 | 135 | 135 | 11,000 |
2004/12/02 | 134 | 134 | 131 | 131 | 16,000 |
2004/12/01 | 130 | 130 | 130 | 130 | 12,000 |
2004/11/30 | 130 | 130 | 130 | 130 | 16,000 |
2004/11/29 | 125 | 125 | 125 | 125 | 6,000 |
2004/11/26 | 125 | 125 | 125 | 125 | 4,000 |
2004/11/24 | 126 | 126 | 126 | 126 | 1,000 |
2004/11/19 | 129 | 129 | 129 | 129 | 1,000 |
2004/11/18 | 130 | 130 | 130 | 130 | 16,000 |
2004/11/16 | 124 | 129 | 123 | 123 | 8,000 |
2004/11/15 | 123 | 124 | 123 | 124 | 2,000 |
2004/11/09 | 123 | 123 | 123 | 123 | 7,000 |
2004/11/08 | 123 | 123 | 123 | 123 | 3,000 |
2004/11/04 | 123 | 123 | 123 | 123 | 5,000 |
2004/11/02 | 127 | 127 | 123 | 123 | 9,000 |
2004/11/01 | 122 | 122 | 122 | 122 | 1,000 |
2004/10/29 | 122 | 122 | 122 | 122 | 3,000 |
2004/10/28 | 123 | 123 | 123 | 123 | 1,000 |
2004/10/22 | 124 | 124 | 124 | 124 | 3,000 |
2004/10/21 | 125 | 125 | 125 | 125 | 3,000 |
2004/10/20 | 124 | 124 | 124 | 124 | 1,000 |
2004/10/14 | 126 | 126 | 126 | 126 | 1,000 |
2004/10/13 | 127 | 127 | 126 | 126 | 6,000 |
2004/10/12 | 125 | 127 | 125 | 127 | 6,000 |
2004/10/06 | 125 | 125 | 125 | 125 | 1,000 |
2004/10/04 | 126 | 126 | 126 | 126 | 4,000 |
2004/09/30 | 123 | 124 | 123 | 124 | 22,000 |
2004/09/29 | 123 | 123 | 123 | 123 | 1,000 |
2004/09/28 | 124 | 124 | 124 | 124 | 6,000 |
2004/09/15 | 130 | 130 | 130 | 130 | 4,000 |
2004/09/14 | 124 | 124 | 124 | 124 | 1,000 |
2004/09/13 | 124 | 124 | 124 | 124 | 1,000 |
2004/09/09 | 126 | 126 | 126 | 126 | 8,000 |
2004/09/07 | 126 | 126 | 126 | 126 | 1,000 |
2004/09/06 | 125 | 125 | 125 | 125 | 1,000 |
2004/09/02 | 130 | 130 | 130 | 130 | 44,000 |
2004/08/31 | 125 | 125 | 125 | 125 | 2,000 |
2004/08/27 | 123 | 123 | 123 | 123 | 12,000 |
2004/08/23 | 123 | 123 | 123 | 123 | 1,000 |
2004/08/18 | 129 | 129 | 125 | 128 | 14,000 |
2004/08/12 | 125 | 125 | 125 | 125 | 2,000 |
2004/08/11 | 125 | 125 | 125 | 125 | 7,000 |
2004/08/10 | 123 | 123 | 123 | 123 | 7,000 |
2004/08/06 | 123 | 123 | 123 | 123 | 2,000 |
2004/08/03 | 129 | 130 | 129 | 130 | 4,000 |
2004/07/28 | 125 | 125 | 125 | 125 | 4,000 |
2004/07/16 | 125 | 125 | 125 | 125 | 1,000 |
2004/07/13 | 130 | 130 | 130 | 130 | 2,000 |
2004/07/12 | 134 | 134 | 130 | 130 | 7,000 |
2004/07/09 | 130 | 130 | 130 | 130 | 2,000 |
2004/07/08 | 130 | 130 | 127 | 130 | 21,000 |
2004/07/06 | 123 | 123 | 123 | 123 | 2,000 |
2004/07/01 | 124 | 124 | 124 | 124 | 10,000 |
2004/06/29 | 127 | 127 | 127 | 127 | 6,000 |
2004/06/24 | 127 | 127 | 127 | 127 | 15,000 |
2004/06/17 | 126 | 126 | 122 | 122 | 39,000 |
2004/06/16 | 127 | 127 | 127 | 127 | 4,000 |
2004/06/15 | 126 | 126 | 126 | 126 | 3,000 |
2004/06/09 | 126 | 126 | 126 | 126 | 3,000 |
2004/06/08 | 125 | 125 | 125 | 125 | 3,000 |
2004/06/03 | 121 | 121 | 121 | 121 | 2,000 |
2004/06/02 | 126 | 126 | 126 | 126 | 10,000 |
2004/05/31 | 123 | 123 | 121 | 121 | 8,000 |
2004/05/28 | 120 | 120 | 120 | 120 | 7,000 |
2004/05/26 | 120 | 120 | 120 | 120 | 3,000 |
2004/05/21 | 121 | 121 | 120 | 120 | 4,000 |
2004/05/20 | 119 | 120 | 119 | 120 | 4,000 |
2004/05/19 | 120 | 120 | 120 | 120 | 3,000 |
2004/05/18 | 125 | 125 | 125 | 125 | 1,000 |
2004/05/17 | 126 | 126 | 125 | 125 | 31,000 |
2004/05/13 | 124 | 124 | 124 | 124 | 2,000 |
2004/05/11 | 124 | 125 | 124 | 125 | 8,000 |
2004/05/06 | 123 | 123 | 123 | 123 | 1,000 |
2004/04/28 | 123 | 123 | 123 | 123 | 2,000 |
2004/04/27 | 123 | 123 | 123 | 123 | 7,000 |
2004/04/23 | 122 | 122 | 122 | 122 | 1,000 |
2004/04/22 | 122 | 122 | 122 | 122 | 4,000 |
2004/04/21 | 122 | 122 | 122 | 122 | 2,000 |
2004/04/20 | 121 | 121 | 121 | 121 | 1,000 |
2004/04/19 | 121 | 121 | 121 | 121 | 3,000 |
2004/04/16 | 121 | 121 | 120 | 120 | 32,000 |
2004/04/15 | 121 | 121 | 121 | 121 | 2,000 |
2004/04/13 | 122 | 122 | 122 | 122 | 2,000 |
2004/04/09 | 122 | 122 | 122 | 122 | 2,000 |
2004/04/08 | 121 | 121 | 121 | 121 | 1,000 |
2004/04/07 | 127 | 127 | 123 | 123 | 40,000 |
2004/04/06 | 122 | 122 | 122 | 122 | 2,000 |
2004/04/05 | 120 | 120 | 120 | 120 | 4,000 |
2004/04/02 | 120 | 120 | 120 | 120 | 9,000 |
2004/03/30 | 122 | 125 | 122 | 125 | 5,000 |
2004/03/26 | 126 | 126 | 126 | 126 | 2,000 |
2004/03/24 | 130 | 130 | 130 | 130 | 13,000 |
2004/03/23 | 125 | 125 | 125 | 125 | 32,000 |
2004/03/22 | 125 | 125 | 125 | 125 | 10,000 |
2004/03/19 | 126 | 126 | 125 | 125 | 23,000 |
2004/03/16 | 123 | 125 | 123 | 125 | 3,000 |
2004/03/15 | 125 | 125 | 123 | 123 | 8,000 |
2004/03/11 | 124 | 124 | 124 | 124 | 4,000 |
2004/03/10 | 124 | 124 | 124 | 124 | 4,000 |
2004/03/09 | 123 | 123 | 123 | 123 | 23,000 |
2004/03/08 | 122 | 125 | 122 | 125 | 14,000 |
2004/03/04 | 125 | 125 | 125 | 125 | 10,000 |
2004/03/03 | 121 | 122 | 121 | 121 | 9,000 |
2004/03/02 | 121 | 121 | 121 | 121 | 2,000 |
2004/03/01 | 122 | 122 | 120 | 120 | 4,000 |
2004/02/27 | 117 | 117 | 117 | 117 | 2,000 |
2004/02/25 | 112 | 112 | 112 | 112 | 2,000 |
2004/02/20 | 111 | 111 | 111 | 111 | 1,000 |
2004/02/18 | 110 | 110 | 110 | 110 | 2,000 |
2004/02/17 | 113 | 118 | 108 | 118 | 49,000 |
2004/02/13 | 118 | 118 | 118 | 118 | 11,000 |
2004/02/12 | 118 | 118 | 116 | 116 | 22,000 |
2004/02/06 | 111 | 114 | 111 | 114 | 11,000 |
2004/02/03 | 110 | 110 | 110 | 110 | 1,000 |
2004/02/02 | 110 | 110 | 110 | 110 | 13,000 |
2004/01/26 | 111 | 111 | 111 | 111 | 2,000 |
2004/01/21 | 120 | 120 | 120 | 120 | 1,000 |
2004/01/19 | 110 | 110 | 110 | 110 | 3,000 |
2004/01/14 | 119 | 119 | 119 | 119 | 1,000 |
2004/01/08 | 119 | 119 | 119 | 119 | 5,000 |
2004/01/07 | 118 | 118 | 118 | 118 | 2,000 |
2004/01/06 | 120 | 120 | 120 | 120 | 2,000 |
2004/01/05 | 120 | 120 | 120 | 120 | 3,000 |