YKT(2693)の株価時系列情報
YKT(2693)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 |
---|---|---|---|---|---|
2001/12/27 | 290 | 290 | 290 | 290 | 5,000 |
2001/12/26 | 280 | 295 | 280 | 290 | 17,000 |
2001/12/25 | 285 | 285 | 285 | 285 | 3,000 |
2001/12/21 | 285 | 290 | 285 | 290 | 2,000 |
2001/12/20 | 290 | 290 | 290 | 290 | 3,000 |
2001/12/18 | 291 | 300 | 288 | 291 | 12,000 |
2001/12/17 | 295 | 295 | 295 | 295 | 4,000 |
2001/12/14 | 290 | 290 | 290 | 290 | 2,000 |
2001/12/13 | 290 | 295 | 290 | 291 | 14,000 |
2001/12/12 | 300 | 300 | 295 | 295 | 11,000 |
2001/12/11 | 300 | 300 | 295 | 295 | 12,000 |
2001/12/10 | 295 | 295 | 295 | 295 | 2,000 |
2001/12/06 | 295 | 295 | 295 | 295 | 1,000 |
2001/12/05 | 300 | 300 | 295 | 300 | 26,000 |
2001/12/04 | 290 | 300 | 290 | 300 | 13,000 |
2001/12/03 | 300 | 305 | 300 | 300 | 5,000 |
2001/11/30 | 300 | 300 | 300 | 300 | 3,000 |
2001/11/29 | 300 | 300 | 300 | 300 | 2,000 |
2001/11/28 | 300 | 300 | 300 | 300 | 1,000 |
2001/11/26 | 305 | 305 | 305 | 305 | 7,000 |
2001/11/21 | 285 | 300 | 285 | 300 | 11,000 |
2001/11/20 | 304 | 305 | 300 | 305 | 21,000 |
2001/11/16 | 300 | 300 | 290 | 295 | 17,000 |
2001/11/15 | 305 | 305 | 300 | 300 | 12,000 |
2001/11/12 | 306 | 306 | 306 | 306 | 1,000 |
2001/11/09 | 315 | 320 | 315 | 320 | 7,000 |
2001/11/08 | 320 | 320 | 315 | 315 | 2,000 |
2001/11/07 | 320 | 320 | 320 | 320 | 1,000 |
2001/11/06 | 320 | 320 | 320 | 320 | 3,000 |
2001/11/02 | 310 | 320 | 305 | 320 | 5,000 |
2001/11/01 | 320 | 326 | 320 | 326 | 7,000 |
2001/10/31 | 320 | 326 | 320 | 326 | 7,000 |
2001/10/29 | 320 | 320 | 320 | 320 | 6,000 |
2001/10/26 | 320 | 331 | 320 | 320 | 8,000 |
2001/10/22 | 310 | 325 | 310 | 325 | 7,000 |
2001/10/19 | 320 | 320 | 310 | 310 | 8,000 |
2001/10/12 | 330 | 330 | 330 | 330 | 3,000 |
2001/10/11 | 310 | 310 | 310 | 310 | 3,000 |
2001/10/04 | 320 | 320 | 320 | 320 | 1,000 |
2001/10/03 | 320 | 330 | 315 | 325 | 17,000 |
2001/10/02 | 310 | 315 | 310 | 315 | 4,000 |
2001/10/01 | 320 | 320 | 315 | 315 | 7,000 |
2001/09/28 | 310 | 320 | 310 | 315 | 8,000 |
2001/09/27 | 310 | 310 | 305 | 310 | 7,000 |
2001/09/26 | 314 | 320 | 310 | 310 | 16,000 |
2001/09/25 | 360 | 360 | 310 | 310 | 16,000 |
2001/09/20 | 375 | 375 | 375 | 375 | 1,000 |
2001/09/19 | 380 | 380 | 375 | 375 | 5,000 |
2001/09/18 | 360 | 390 | 360 | 390 | 9,000 |
2001/09/17 | 400 | 400 | 380 | 380 | 11,000 |
2001/09/14 | 410 | 410 | 400 | 410 | 6,000 |
2001/09/12 | 330 | 330 | 330 | 330 | 1,000 |
2001/09/07 | 400 | 400 | 396 | 400 | 5,000 |
2001/09/06 | 395 | 395 | 395 | 395 | 4,000 |
2001/09/04 | 380 | 400 | 380 | 400 | 16,000 |
2001/09/03 | 405 | 405 | 405 | 405 | 3,000 |
2001/08/31 | 380 | 400 | 380 | 400 | 4,000 |
2001/08/30 | 401 | 401 | 401 | 401 | 2,000 |
2001/08/29 | 401 | 401 | 401 | 401 | 3,000 |
2001/08/28 | 420 | 423 | 415 | 415 | 7,000 |
2001/08/27 | 405 | 415 | 405 | 415 | 5,000 |
2001/08/24 | 410 | 410 | 395 | 405 | 25,000 |
2001/08/23 | 410 | 410 | 410 | 410 | 4,000 |
2001/08/22 | 420 | 420 | 410 | 420 | 18,000 |
2001/08/21 | 410 | 410 | 410 | 410 | 2,000 |
2001/08/17 | 415 | 425 | 415 | 420 | 4,000 |
2001/08/16 | 425 | 425 | 420 | 425 | 12,000 |
2001/08/15 | 425 | 430 | 425 | 430 | 5,000 |
2001/08/14 | 415 | 415 | 415 | 415 | 8,000 |
2001/08/13 | 420 | 420 | 405 | 415 | 3,000 |
2001/08/09 | 430 | 430 | 430 | 430 | 2,000 |
2001/08/06 | 435 | 435 | 435 | 435 | 3,000 |
2001/08/03 | 435 | 440 | 435 | 440 | 10,000 |
2001/08/02 | 435 | 440 | 430 | 440 | 9,000 |
2001/08/01 | 410 | 430 | 410 | 430 | 10,000 |
2001/07/31 | 400 | 415 | 400 | 415 | 7,000 |
2001/07/30 | 405 | 405 | 390 | 400 | 3,000 |
2001/07/27 | 410 | 410 | 410 | 410 | 5,000 |
2001/07/26 | 410 | 418 | 410 | 418 | 4,000 |
2001/07/25 | 395 | 410 | 390 | 410 | 11,000 |
2001/07/24 | 395 | 395 | 395 | 395 | 2,000 |
2001/07/23 | 410 | 410 | 405 | 405 | 4,000 |
2001/07/18 | 420 | 420 | 419 | 420 | 4,000 |
2001/07/17 | 410 | 425 | 410 | 420 | 6,000 |
2001/07/16 | 420 | 420 | 410 | 410 | 3,000 |
2001/07/13 | 430 | 430 | 420 | 420 | 2,000 |
2001/07/11 | 412 | 412 | 410 | 410 | 3,000 |
2001/07/09 | 410 | 410 | 390 | 390 | 7,000 |
2001/07/06 | 410 | 410 | 410 | 410 | 1,000 |
2001/07/05 | 422 | 422 | 422 | 422 | 1,000 |
2001/07/04 | 430 | 430 | 422 | 422 | 8,000 |
2001/07/03 | 422 | 422 | 422 | 422 | 1,000 |
2001/07/02 | 414 | 414 | 414 | 414 | 3,000 |
2001/06/29 | 430 | 430 | 406 | 406 | 4,000 |
2001/06/28 | 422 | 422 | 405 | 405 | 8,000 |
2001/06/27 | 414 | 414 | 414 | 414 | 1,000 |
2001/06/22 | 406 | 406 | 406 | 406 | 2,000 |
2001/06/20 | 430 | 430 | 420 | 420 | 15,000 |
2001/06/19 | 431 | 431 | 430 | 430 | 6,000 |
2001/06/18 | 440 | 440 | 439 | 439 | 2,000 |
2001/06/15 | 431 | 431 | 431 | 431 | 10,000 |
2001/06/14 | 423 | 423 | 423 | 423 | 1,000 |
2001/06/12 | 415 | 415 | 415 | 415 | 2,000 |
2001/06/08 | 405 | 410 | 405 | 410 | 9,000 |
2001/06/07 | 410 | 410 | 401 | 401 | 3,000 |
2001/06/06 | 421 | 421 | 421 | 421 | 1,000 |
2001/06/05 | 421 | 421 | 421 | 421 | 2,000 |
2001/06/04 | 425 | 425 | 425 | 425 | 1,000 |
2001/06/01 | 433 | 433 | 425 | 425 | 3,000 |
2001/05/31 | 427 | 427 | 425 | 425 | 3,000 |
2001/05/30 | 433 | 433 | 427 | 427 | 5,000 |
2001/05/29 | 446 | 446 | 446 | 446 | 1,000 |
2001/05/28 | 450 | 450 | 425 | 425 | 5,000 |
2001/05/25 | 445 | 445 | 445 | 445 | 1,000 |
2001/05/24 | 474 | 474 | 427 | 427 | 3,000 |
2001/05/23 | 452 | 452 | 451 | 451 | 2,000 |
2001/05/22 | 475 | 475 | 450 | 450 | 3,000 |
2001/05/18 | 472 | 479 | 472 | 472 | 5,000 |
2001/05/17 | 471 | 471 | 470 | 471 | 16,000 |
2001/05/16 | 470 | 475 | 470 | 475 | 16,000 |
2001/05/15 | 470 | 470 | 470 | 470 | 11,000 |
2001/05/14 | 471 | 471 | 464 | 464 | 6,000 |
2001/05/11 | 460 | 461 | 460 | 461 | 9,000 |
2001/05/10 | 471 | 471 | 470 | 470 | 2,000 |
2001/05/09 | 481 | 481 | 460 | 470 | 15,000 |
2001/05/08 | 491 | 491 | 471 | 480 | 31,000 |
2001/05/07 | 450 | 480 | 450 | 460 | 17,000 |
2001/05/01 | 436 | 436 | 436 | 436 | 2,000 |
2001/04/27 | 428 | 428 | 428 | 428 | 2,000 |
2001/04/26 | 415 | 420 | 415 | 420 | 3,000 |
2001/04/25 | 407 | 407 | 407 | 407 | 5,000 |
2001/04/24 | 405 | 406 | 405 | 406 | 7,000 |
2001/04/23 | 405 | 405 | 405 | 405 | 2,000 |
2001/04/20 | 410 | 410 | 405 | 405 | 7,000 |
2001/04/19 | 408 | 410 | 405 | 410 | 7,000 |
2001/04/18 | 405 | 405 | 401 | 401 | 7,000 |
2001/04/17 | 410 | 410 | 405 | 405 | 5,000 |
2001/04/16 | 410 | 410 | 410 | 410 | 4,000 |
2001/04/13 | 415 | 415 | 410 | 410 | 2,000 |
2001/04/12 | 415 | 415 | 410 | 410 | 13,000 |
2001/04/11 | 430 | 430 | 410 | 428 | 15,000 |
2001/04/10 | 430 | 431 | 430 | 430 | 8,000 |
2001/04/09 | 411 | 440 | 411 | 440 | 7,000 |
2001/04/06 | 415 | 415 | 410 | 410 | 8,000 |
2001/04/05 | 405 | 416 | 405 | 415 | 19,000 |
2001/04/04 | 435 | 435 | 400 | 400 | 16,000 |
2001/04/03 | 430 | 440 | 430 | 440 | 16,000 |
2001/04/02 | 435 | 440 | 423 | 425 | 8,000 |
2001/03/30 | 440 | 440 | 436 | 440 | 15,000 |
2001/03/29 | 440 | 440 | 437 | 439 | 7,000 |
2001/03/28 | 477 | 477 | 437 | 437 | 5,000 |
2001/03/27 | 494 | 495 | 477 | 477 | 16,000 |
2001/03/26 | 470 | 485 | 470 | 484 | 23,000 |
2001/03/23 | 460 | 460 | 452 | 460 | 21,000 |
2001/03/22 | 480 | 480 | 460 | 460 | 18,000 |
2001/03/21 | 471 | 485 | 471 | 480 | 16,000 |
2001/03/19 | 495 | 495 | 470 | 490 | 24,000 |
2001/03/16 | 460 | 497 | 460 | 496 | 54,000 |
2001/03/15 | 458 | 460 | 421 | 451 | 28,000 |
2001/03/14 | 480 | 485 | 425 | 458 | 163,000 |
2001/03/13 | 480 | 480 | 480 | 480 | 101,000 |