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 |
---|---|---|---|---|---|
2004/12/30 | 368 | 371 | 355 | 360 | 13,500 |
2004/12/29 | 370 | 370 | 364 | 370 | 12,100 |
2004/12/28 | 373 | 374 | 365 | 370 | 12,100 |
2004/12/27 | 374 | 400 | 359 | 372 | 31,300 |
2004/12/27 | 1 -> 1.10 分割 | ||||
2004/12/24 | 409 | 415 | 409 | 410 | 72,700 |
2004/12/22 | 416 | 418 | 408 | 410 | 37,000 |
2004/12/21 | 405 | 418 | 403 | 415 | 44,400 |
2004/12/20 | 413 | 415 | 402 | 410 | 32,200 |
2004/12/17 | 397 | 425 | 395 | 414 | 39,800 |
2004/12/16 | 425 | 430 | 386 | 395 | 66,300 |
2004/12/15 | 433 | 442 | 425 | 425 | 73,800 |
2004/12/14 | 424 | 432 | 422 | 425 | 112,300 |
2004/12/13 | 395 | 420 | 390 | 419 | 66,200 |
2004/12/10 | 388 | 399 | 386 | 391 | 47,300 |
2004/12/09 | 369 | 395 | 368 | 380 | 27,700 |
2004/12/08 | 363 | 366 | 362 | 366 | 20,300 |
2004/12/07 | 367 | 368 | 362 | 364 | 12,000 |
2004/12/06 | 369 | 369 | 367 | 368 | 18,000 |
2004/12/03 | 368 | 370 | 368 | 369 | 15,600 |
2004/12/02 | 370 | 370 | 368 | 369 | 7,100 |
2004/12/01 | 371 | 372 | 368 | 370 | 10,900 |
2004/11/30 | 370 | 372 | 370 | 370 | 11,000 |
2004/11/29 | 369 | 376 | 369 | 372 | 10,000 |
2004/11/26 | 365 | 370 | 365 | 369 | 9,700 |
2004/11/25 | 365 | 365 | 359 | 365 | 5,300 |
2004/11/24 | 360 | 363 | 359 | 362 | 9,100 |
2004/11/22 | 361 | 365 | 357 | 362 | 11,100 |
2004/11/19 | 360 | 364 | 358 | 358 | 18,200 |
2004/11/18 | 364 | 365 | 360 | 364 | 3,200 |
2004/11/17 | 365 | 365 | 360 | 364 | 3,700 |
2004/11/16 | 372 | 373 | 359 | 365 | 14,300 |
2004/11/15 | 373 | 374 | 369 | 372 | 6,800 |
2004/11/12 | 370 | 373 | 360 | 373 | 15,300 |
2004/11/11 | 372 | 373 | 369 | 370 | 6,600 |
2004/11/10 | 349 | 375 | 349 | 372 | 22,700 |
2004/11/09 | 349 | 350 | 349 | 350 | 22,300 |
2004/11/08 | 360 | 360 | 348 | 349 | 48,500 |
2004/11/05 | 367 | 368 | 354 | 360 | 29,500 |
2004/11/04 | 381 | 382 | 350 | 370 | 52,500 |
2004/11/02 | 398 | 398 | 393 | 395 | 16,900 |
2004/11/01 | 396 | 399 | 394 | 399 | 15,900 |
2004/10/29 | 397 | 399 | 394 | 395 | 17,900 |
2004/10/28 | 400 | 402 | 395 | 397 | 20,000 |
2004/10/27 | 407 | 409 | 400 | 400 | 32,100 |
2004/10/26 | 417 | 424 | 407 | 407 | 16,200 |
2004/10/25 | 410 | 411 | 405 | 410 | 22,100 |
2004/10/22 | 413 | 420 | 411 | 420 | 11,700 |
2004/10/21 | 414 | 415 | 412 | 414 | 5,900 |
2004/10/20 | 419 | 423 | 414 | 414 | 7,500 |
2004/10/19 | 418 | 420 | 416 | 416 | 11,700 |
2004/10/18 | 421 | 424 | 418 | 418 | 14,500 |
2004/10/15 | 417 | 420 | 417 | 420 | 12,400 |
2004/10/14 | 424 | 424 | 415 | 420 | 8,500 |
2004/10/13 | 418 | 425 | 418 | 425 | 30,000 |
2004/10/12 | 418 | 419 | 417 | 418 | 18,600 |
2004/10/08 | 420 | 421 | 415 | 417 | 30,400 |
2004/10/07 | 419 | 426 | 419 | 420 | 24,300 |
2004/10/06 | 420 | 421 | 417 | 420 | 25,100 |
2004/10/05 | 418 | 421 | 416 | 421 | 29,200 |
2004/10/04 | 418 | 419 | 414 | 419 | 11,500 |
2004/10/01 | 409 | 421 | 409 | 412 | 27,200 |
2004/09/30 | 398 | 420 | 395 | 420 | 14,000 |
2004/09/29 | 402 | 403 | 398 | 400 | 15,800 |
2004/09/28 | 410 | 412 | 405 | 405 | 23,300 |
2004/09/27 | 423 | 424 | 410 | 410 | 21,800 |
2004/09/24 | 428 | 428 | 419 | 424 | 13,600 |
2004/09/22 | 427 | 430 | 421 | 425 | 12,400 |
2004/09/21 | 429 | 432 | 427 | 428 | 16,000 |
2004/09/17 | 429 | 433 | 429 | 431 | 11,600 |
2004/09/16 | 435 | 436 | 430 | 430 | 18,300 |
2004/09/15 | 439 | 440 | 435 | 436 | 31,900 |
2004/09/14 | 443 | 444 | 439 | 440 | 16,500 |
2004/09/13 | 441 | 443 | 440 | 443 | 12,600 |
2004/09/10 | 444 | 444 | 438 | 440 | 11,500 |
2004/09/09 | 440 | 448 | 439 | 445 | 19,300 |
2004/09/08 | 446 | 447 | 439 | 440 | 26,900 |
2004/09/07 | 450 | 451 | 446 | 446 | 28,200 |
2004/09/06 | 455 | 456 | 447 | 453 | 30,400 |
2004/09/03 | 451 | 456 | 451 | 455 | 8,700 |
2004/09/02 | 463 | 465 | 449 | 455 | 19,800 |
2004/09/01 | 471 | 475 | 465 | 466 | 35,100 |
2004/08/31 | 477 | 480 | 472 | 479 | 10,400 |
2004/08/30 | 480 | 481 | 479 | 479 | 16,100 |
2004/08/27 | 479 | 480 | 474 | 480 | 26,100 |
2004/08/26 | 500 | 500 | 499 | 500 | 12,700 |
2004/08/24 | 491 | 492 | 489 | 490 | 2,700 |
2004/08/23 | 500 | 500 | 490 | 490 | 6,400 |
2004/08/19 | 495 | 495 | 490 | 491 | 2,400 |
2004/08/18 | 499 | 500 | 490 | 495 | 4,600 |
2004/08/17 | 503 | 504 | 500 | 500 | 800 |
2004/08/16 | 504 | 504 | 503 | 503 | 500 |
2004/08/13 | 504 | 504 | 500 | 504 | 1,200 |
2004/08/12 | 495 | 506 | 495 | 506 | 2,000 |
2004/08/11 | 491 | 495 | 491 | 494 | 3,600 |
2004/08/10 | 494 | 498 | 490 | 490 | 6,800 |
2004/08/09 | 510 | 510 | 500 | 500 | 5,200 |
2004/08/06 | 515 | 515 | 515 | 515 | 200 |
2004/08/05 | 513 | 519 | 510 | 519 | 1,700 |
2004/08/04 | 525 | 525 | 520 | 520 | 600 |
2004/08/03 | 525 | 525 | 525 | 525 | 100 |
2004/08/02 | 524 | 545 | 512 | 525 | 6,200 |
2004/07/30 | 515 | 515 | 513 | 515 | 800 |
2004/07/29 | 510 | 519 | 509 | 515 | 1,400 |
2004/07/28 | 500 | 523 | 500 | 509 | 3,400 |
2004/07/27 | 530 | 531 | 500 | 500 | 5,000 |
2004/07/26 | 531 | 532 | 525 | 531 | 8,600 |
2004/07/23 | 535 | 535 | 532 | 532 | 800 |
2004/07/22 | 532 | 532 | 531 | 532 | 3,700 |
2004/07/21 | 536 | 540 | 531 | 532 | 5,300 |
2004/07/20 | 544 | 545 | 534 | 535 | 2,500 |
2004/07/15 | 550 | 550 | 545 | 545 | 500 |
2004/07/14 | 560 | 560 | 550 | 555 | 1,500 |
2004/07/13 | 558 | 561 | 557 | 557 | 1,100 |
2004/07/12 | 574 | 574 | 561 | 561 | 500 |
2004/07/09 | 575 | 575 | 575 | 575 | 100 |
2004/07/08 | 565 | 575 | 564 | 575 | 600 |
2004/07/07 | 582 | 582 | 575 | 575 | 1,400 |
2004/07/06 | 570 | 591 | 568 | 590 | 17,900 |
2004/07/05 | 575 | 575 | 575 | 575 | 1,000 |
2004/07/02 | 575 | 580 | 575 | 580 | 1,800 |
2004/07/01 | 580 | 588 | 570 | 570 | 8,100 |
2004/06/30 | 590 | 591 | 581 | 581 | 2,800 |
2004/06/29 | 591 | 592 | 590 | 591 | 7,500 |
2004/06/28 | 566 | 580 | 566 | 580 | 2,600 |
2004/06/25 | 575 | 575 | 550 | 560 | 3,000 |
2004/06/24 | 572 | 581 | 571 | 581 | 6,400 |
2004/06/23 | 580 | 580 | 569 | 570 | 6,300 |
2004/06/22 | 580 | 591 | 574 | 580 | 8,700 |
2004/06/21 | 579 | 585 | 565 | 580 | 18,900 |
2004/06/18 | 550 | 591 | 549 | 575 | 30,100 |
2004/06/17 | 513 | 580 | 513 | 540 | 35,900 |
2004/06/16 | 490 | 520 | 490 | 512 | 18,800 |
2004/06/15 | 500 | 501 | 490 | 490 | 13,400 |
2004/06/14 | 485 | 491 | 480 | 490 | 8,800 |
2004/06/11 | 485 | 490 | 472 | 490 | 14,200 |
2004/06/10 | 498 | 500 | 482 | 485 | 4,700 |
2004/06/09 | 493 | 500 | 490 | 497 | 2,700 |
2004/06/08 | 501 | 501 | 501 | 501 | 100 |
2004/06/07 | 500 | 500 | 500 | 500 | 100 |
2004/06/04 | 485 | 487 | 481 | 482 | 3,800 |
2004/06/03 | 499 | 499 | 486 | 490 | 2,200 |
2004/06/02 | 509 | 510 | 500 | 501 | 800 |
2004/06/01 | 510 | 516 | 510 | 510 | 6,300 |
2004/05/31 | 514 | 514 | 506 | 506 | 1,400 |
2004/05/28 | 482 | 514 | 482 | 514 | 2,100 |
2004/05/27 | 499 | 500 | 480 | 480 | 2,300 |
2004/05/26 | 499 | 502 | 499 | 500 | 2,800 |
2004/05/25 | 492 | 493 | 491 | 493 | 1,600 |
2004/05/24 | 499 | 512 | 498 | 498 | 7,600 |
2004/05/21 | 472 | 490 | 467 | 485 | 8,400 |
2004/05/20 | 509 | 510 | 472 | 473 | 5,000 |
2004/05/19 | 489 | 510 | 489 | 510 | 200 |
2004/05/18 | 474 | 474 | 460 | 460 | 600 |
2004/05/17 | 509 | 510 | 475 | 475 | 10,800 |
2004/05/14 | 556 | 556 | 510 | 510 | 2,600 |
2004/05/13 | 569 | 569 | 560 | 560 | 3,600 |
2004/05/12 | 560 | 570 | 560 | 570 | 2,100 |
2004/05/11 | 540 | 560 | 530 | 560 | 3,800 |
2004/05/10 | 619 | 622 | 560 | 560 | 5,800 |
2004/05/07 | 624 | 626 | 620 | 620 | 7,400 |
2004/05/06 | 620 | 638 | 615 | 623 | 9,200 |
2004/04/30 | 607 | 615 | 600 | 614 | 14,000 |
2004/04/27 | 601 | 610 | 594 | 610 | 15,000 |
2004/04/26 | 602 | 608 | 602 | 605 | 11,000 |
2004/04/23 | 603 | 605 | 591 | 600 | 6,000 |
2004/04/22 | 590 | 604 | 590 | 600 | 9,000 |
2004/04/21 | 581 | 589 | 580 | 588 | 16,000 |
2004/04/20 | 580 | 580 | 580 | 580 | 1,000 |
2004/04/19 | 580 | 580 | 573 | 580 | 11,000 |
2004/04/16 | 586 | 590 | 580 | 580 | 14,000 |
2004/04/15 | 604 | 604 | 584 | 584 | 15,000 |
2004/04/14 | 600 | 600 | 600 | 600 | 2,000 |
2004/04/13 | 602 | 602 | 590 | 600 | 11,000 |
2004/04/12 | 589 | 600 | 589 | 600 | 18,000 |
2004/04/09 | 601 | 602 | 585 | 585 | 16,000 |
2004/04/08 | 602 | 605 | 602 | 605 | 2,000 |
2004/04/07 | 616 | 616 | 610 | 610 | 9,000 |
2004/04/06 | 620 | 625 | 620 | 620 | 34,000 |
2004/04/05 | 566 | 620 | 566 | 620 | 60,000 |
2004/04/02 | 510 | 510 | 508 | 510 | 5,000 |
2004/04/01 | 501 | 508 | 501 | 503 | 20,000 |
2004/03/31 | 498 | 500 | 498 | 500 | 6,000 |
2004/03/30 | 505 | 505 | 499 | 500 | 7,000 |
2004/03/29 | 500 | 500 | 500 | 500 | 2,000 |
2004/03/26 | 502 | 503 | 492 | 500 | 21,000 |
2004/03/26 | 1 -> 1.20 分割 | ||||
2004/03/25 | 617 | 618 | 605 | 607 | 17,000 |
2004/03/24 | 619 | 622 | 614 | 620 | 28,000 |
2004/03/23 | 619 | 620 | 614 | 619 | 33,000 |
2004/03/22 | 583 | 615 | 583 | 615 | 29,000 |
2004/03/19 | 569 | 579 | 569 | 575 | 9,000 |
2004/03/18 | 570 | 570 | 569 | 570 | 15,000 |
2004/03/17 | 570 | 570 | 560 | 569 | 13,000 |
2004/03/16 | 560 | 571 | 560 | 564 | 16,000 |
2004/03/15 | 565 | 565 | 559 | 560 | 4,000 |
2004/03/12 | 563 | 564 | 550 | 555 | 21,000 |
2004/03/11 | 574 | 575 | 564 | 565 | 9,000 |
2004/03/10 | 529 | 570 | 528 | 570 | 19,000 |
2004/03/09 | 515 | 529 | 514 | 529 | 17,000 |
2004/03/08 | 515 | 519 | 514 | 514 | 15,000 |
2004/03/05 | 510 | 510 | 509 | 509 | 2,000 |
2004/03/04 | 505 | 505 | 505 | 505 | 4,000 |
2004/03/03 | 505 | 509 | 501 | 502 | 13,000 |
2004/03/02 | 509 | 509 | 505 | 505 | 13,000 |
2004/03/01 | 510 | 511 | 506 | 506 | 6,000 |
2004/02/26 | 514 | 515 | 514 | 514 | 4,000 |
2004/02/25 | 504 | 504 | 504 | 504 | 1,000 |
2004/02/24 | 510 | 518 | 505 | 505 | 4,000 |
2004/02/20 | 507 | 509 | 507 | 509 | 12,000 |
2004/02/19 | 508 | 518 | 508 | 508 | 14,000 |
2004/02/18 | 507 | 510 | 507 | 510 | 2,000 |
2004/02/17 | 507 | 508 | 507 | 508 | 2,000 |
2004/02/16 | 508 | 509 | 508 | 509 | 2,000 |
2004/02/12 | 520 | 520 | 515 | 515 | 13,000 |
2004/02/10 | 519 | 519 | 519 | 519 | 1,000 |
2004/02/09 | 520 | 520 | 519 | 519 | 2,000 |
2004/02/06 | 516 | 516 | 510 | 510 | 3,000 |
2004/02/04 | 513 | 520 | 508 | 508 | 7,000 |
2004/02/03 | 510 | 510 | 508 | 508 | 9,000 |
2004/02/02 | 505 | 510 | 505 | 508 | 3,000 |
2004/01/30 | 510 | 510 | 500 | 500 | 9,000 |
2004/01/29 | 517 | 520 | 500 | 500 | 20,000 |
2004/01/28 | 516 | 516 | 516 | 516 | 1,000 |
2004/01/27 | 520 | 525 | 510 | 510 | 20,000 |
2004/01/26 | 520 | 520 | 515 | 515 | 4,000 |
2004/01/23 | 510 | 510 | 510 | 510 | 1,000 |
2004/01/22 | 515 | 516 | 510 | 516 | 5,000 |
2004/01/21 | 515 | 516 | 515 | 516 | 11,000 |
2004/01/20 | 512 | 515 | 512 | 515 | 4,000 |
2004/01/19 | 525 | 525 | 501 | 510 | 5,000 |
2004/01/16 | 530 | 530 | 510 | 510 | 8,000 |
2004/01/15 | 540 | 540 | 540 | 540 | 3,000 |
2004/01/14 | 535 | 540 | 535 | 540 | 4,000 |
2004/01/13 | 535 | 548 | 535 | 540 | 13,000 |
2004/01/09 | 499 | 505 | 499 | 505 | 8,000 |
2004/01/08 | 485 | 499 | 485 | 499 | 25,000 |
2004/01/07 | 479 | 486 | 479 | 481 | 26,000 |
2004/01/06 | 480 | 485 | 471 | 480 | 11,000 |
2004/01/05 | 465 | 465 | 465 | 465 | 3,000 |