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 |
---|---|---|---|---|---|
2005/12/29 | 163 | 163 | 163 | 163 | 12,000 |
2005/12/26 | 161 | 161 | 161 | 161 | 6,000 |
2005/12/22 | 165 | 165 | 165 | 165 | 5,000 |
2005/12/20 | 167 | 167 | 167 | 167 | 15,000 |
2005/12/19 | 170 | 170 | 170 | 170 | 4,000 |
2005/12/15 | 169 | 169 | 169 | 169 | 14,000 |
2005/12/14 | 165 | 169 | 165 | 169 | 3,000 |
2005/12/13 | 171 | 171 | 171 | 171 | 2,000 |
2005/12/07 | 164 | 174 | 164 | 174 | 6,000 |
2005/12/06 | 164 | 172 | 164 | 172 | 8,000 |
2005/12/05 | 170 | 170 | 170 | 170 | 8,000 |
2005/12/02 | 164 | 172 | 164 | 172 | 2,000 |
2005/12/01 | 165 | 165 | 165 | 165 | 5,000 |
2005/11/22 | 161 | 161 | 161 | 161 | 5,000 |
2005/11/21 | 163 | 163 | 163 | 163 | 3,000 |
2005/11/09 | 161 | 168 | 161 | 168 | 2,000 |
2005/11/08 | 173 | 173 | 173 | 173 | 7,000 |
2005/11/04 | 160 | 160 | 160 | 160 | 5,000 |
2005/11/02 | 157 | 160 | 157 | 160 | 5,000 |
2005/10/31 | 157 | 157 | 157 | 157 | 2,000 |
2005/10/28 | 156 | 156 | 156 | 156 | 3,000 |
2005/10/24 | 157 | 157 | 157 | 157 | 3,000 |
2005/10/19 | 158 | 158 | 158 | 158 | 1,000 |
2005/10/18 | 158 | 158 | 155 | 158 | 35,000 |
2005/10/13 | 165 | 167 | 165 | 167 | 4,000 |
2005/10/07 | 160 | 160 | 155 | 155 | 5,000 |
2005/10/06 | 159 | 159 | 159 | 159 | 3,000 |
2005/10/04 | 160 | 160 | 159 | 159 | 4,000 |
2005/10/03 | 159 | 159 | 159 | 159 | 2,000 |
2005/09/28 | 158 | 159 | 158 | 158 | 8,000 |
2005/09/26 | 159 | 159 | 159 | 159 | 2,000 |
2005/09/20 | 159 | 159 | 159 | 159 | 6,000 |
2005/09/15 | 155 | 155 | 155 | 155 | 1,000 |
2005/09/14 | 155 | 155 | 155 | 155 | 3,000 |
2005/09/08 | 152 | 152 | 152 | 152 | 3,000 |
2005/09/07 | 152 | 152 | 152 | 152 | 4,000 |
2005/09/02 | 155 | 155 | 154 | 154 | 4,000 |
2005/09/01 | 155 | 155 | 155 | 155 | 1,000 |
2005/08/26 | 155 | 155 | 155 | 155 | 1,000 |
2005/08/24 | 170 | 170 | 169 | 169 | 5,000 |
2005/08/23 | 154 | 161 | 154 | 161 | 6,000 |
2005/08/22 | 154 | 154 | 154 | 154 | 2,000 |
2005/08/19 | 154 | 154 | 154 | 154 | 6,000 |
2005/08/18 | 153 | 153 | 153 | 153 | 7,000 |
2005/08/17 | 157 | 157 | 157 | 157 | 1,000 |
2005/08/16 | 157 | 157 | 157 | 157 | 1,000 |
2005/08/15 | 162 | 162 | 162 | 162 | 1,000 |
2005/08/12 | 163 | 163 | 161 | 161 | 4,000 |
2005/08/08 | 170 | 170 | 170 | 170 | 2,000 |
2005/08/05 | 165 | 165 | 165 | 165 | 2,000 |
2005/08/03 | 168 | 168 | 168 | 168 | 1,000 |
2005/08/01 | 161 | 174 | 161 | 168 | 3,000 |
2005/07/28 | 159 | 159 | 159 | 159 | 1,000 |
2005/07/22 | 156 | 156 | 156 | 156 | 6,000 |
2005/07/21 | 158 | 159 | 158 | 159 | 13,000 |
2005/07/19 | 164 | 164 | 164 | 164 | 1,000 |
2005/07/11 | 154 | 154 | 154 | 154 | 1,000 |
2005/07/08 | 158 | 159 | 158 | 159 | 4,000 |
2005/07/06 | 156 | 156 | 156 | 156 | 3,000 |
2005/07/04 | 150 | 153 | 150 | 153 | 5,000 |
2005/07/01 | 150 | 150 | 150 | 150 | 2,000 |
2005/06/29 | 150 | 150 | 150 | 150 | 1,000 |
2005/06/23 | 150 | 150 | 150 | 150 | 2,000 |
2005/06/20 | 150 | 150 | 150 | 150 | 1,000 |
2005/06/09 | 147 | 147 | 147 | 147 | 1,000 |
2005/06/07 | 146 | 146 | 146 | 146 | 1,000 |
2005/05/06 | 148 | 148 | 148 | 148 | 4,000 |
2005/04/27 | 152 | 152 | 140 | 140 | 6,000 |
2005/04/25 | 152 | 152 | 152 | 152 | 3,000 |
2005/04/18 | 155 | 155 | 154 | 154 | 3,000 |
2005/04/12 | 164 | 164 | 164 | 164 | 5,000 |
2005/04/11 | 164 | 168 | 164 | 168 | 2,000 |
2005/04/08 | 169 | 169 | 169 | 169 | 11,000 |
2005/04/07 | 158 | 158 | 158 | 158 | 1,000 |
2005/03/31 | 159 | 159 | 159 | 159 | 2,000 |
2005/03/29 | 160 | 162 | 160 | 162 | 6,000 |
2005/03/28 | 163 | 163 | 162 | 162 | 2,000 |
2005/03/25 | 161 | 163 | 161 | 162 | 7,000 |
2005/03/24 | 155 | 156 | 155 | 156 | 22,000 |
2005/03/23 | 151 | 154 | 151 | 154 | 7,000 |
2005/03/22 | 151 | 151 | 151 | 151 | 1,000 |
2005/03/18 | 148 | 155 | 148 | 152 | 9,000 |
2005/03/17 | 145 | 150 | 145 | 150 | 4,000 |
2005/03/16 | 146 | 146 | 146 | 146 | 3,000 |
2005/03/15 | 144 | 144 | 143 | 143 | 3,000 |
2005/03/14 | 142 | 142 | 142 | 142 | 2,000 |
2005/03/11 | 140 | 142 | 140 | 142 | 4,000 |
2005/03/10 | 140 | 140 | 140 | 140 | 4,000 |
2005/03/09 | 140 | 140 | 139 | 139 | 11,000 |
2005/03/08 | 140 | 140 | 140 | 140 | 27,000 |
2005/03/07 | 140 | 140 | 140 | 140 | 5,000 |
2005/03/03 | 140 | 140 | 140 | 140 | 7,000 |
2005/03/02 | 142 | 142 | 142 | 142 | 1,000 |
2005/02/28 | 142 | 142 | 142 | 142 | 1,000 |
2005/02/25 | 147 | 147 | 147 | 147 | 1,000 |
2005/02/24 | 145 | 145 | 145 | 145 | 1,000 |
2005/02/17 | 145 | 145 | 145 | 145 | 1,000 |
2005/02/14 | 146 | 146 | 146 | 146 | 5,000 |
2005/02/10 | 142 | 142 | 141 | 142 | 15,000 |
2005/02/03 | 151 | 151 | 151 | 151 | 1,000 |
2005/02/02 | 151 | 151 | 151 | 151 | 2,000 |
2005/02/01 | 144 | 144 | 144 | 144 | 3,000 |
2005/01/21 | 145 | 145 | 142 | 142 | 10,000 |
2005/01/20 | 145 | 145 | 145 | 145 | 11,000 |
2005/01/19 | 145 | 145 | 145 | 145 | 1,000 |
2005/01/18 | 145 | 145 | 145 | 145 | 1,000 |
2005/01/14 | 140 | 140 | 140 | 140 | 2,000 |
2005/01/13 | 145 | 145 | 145 | 145 | 1,000 |
2005/01/12 | 141 | 141 | 141 | 141 | 4,000 |
2005/01/05 | 139 | 139 | 134 | 134 | 12,000 |
2005/01/04 | 138 | 138 | 138 | 138 | 4,000 |