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 |
---|---|---|---|---|---|
2005/12/30 | 616 | 617 | 610 | 614 | 24,500 |
2005/12/29 | 613 | 618 | 612 | 613 | 56,400 |
2005/12/28 | 625 | 626 | 602 | 614 | 51,100 |
2005/12/27 | 637 | 640 | 622 | 626 | 88,200 |
2005/12/27 | 1 -> 1.20 分割 | ||||
2005/12/26 | 736 | 741 | 733 | 739 | 157,900 |
2005/12/22 | 729 | 733 | 727 | 733 | 74,500 |
2005/12/21 | 722 | 730 | 720 | 729 | 76,000 |
2005/12/20 | 720 | 720 | 717 | 720 | 53,300 |
2005/12/19 | 717 | 719 | 716 | 718 | 58,200 |
2005/12/16 | 715 | 719 | 712 | 716 | 57,500 |
2005/12/15 | 719 | 719 | 711 | 716 | 48,300 |
2005/12/14 | 715 | 719 | 715 | 717 | 37,500 |
2005/12/13 | 717 | 718 | 715 | 716 | 27,800 |
2005/12/12 | 717 | 719 | 714 | 719 | 44,500 |
2005/12/09 | 718 | 718 | 714 | 717 | 50,800 |
2005/12/08 | 717 | 718 | 713 | 716 | 59,100 |
2005/12/07 | 720 | 720 | 715 | 717 | 50,000 |
2005/12/06 | 715 | 719 | 714 | 719 | 59,000 |
2005/12/05 | 721 | 721 | 713 | 716 | 67,700 |
2005/12/02 | 711 | 720 | 711 | 720 | 77,000 |
2005/12/01 | 719 | 721 | 705 | 716 | 114,900 |
2005/11/30 | 745 | 745 | 720 | 730 | 81,400 |
2005/11/29 | 745 | 754 | 744 | 750 | 44,800 |
2005/11/28 | 740 | 755 | 736 | 755 | 44,600 |
2005/11/25 | 735 | 738 | 732 | 737 | 19,300 |
2005/11/24 | 732 | 737 | 732 | 735 | 21,100 |
2005/11/22 | 737 | 739 | 729 | 732 | 38,300 |
2005/11/21 | 730 | 738 | 726 | 736 | 31,800 |
2005/11/18 | 711 | 725 | 710 | 720 | 33,600 |
2005/11/17 | 715 | 717 | 704 | 709 | 38,400 |
2005/11/16 | 737 | 737 | 700 | 715 | 53,900 |
2005/11/15 | 749 | 749 | 727 | 737 | 108,000 |
2005/11/14 | 734 | 746 | 720 | 739 | 208,100 |
2005/11/11 | 694 | 725 | 686 | 710 | 43,800 |
2005/11/10 | 710 | 710 | 689 | 697 | 26,300 |
2005/11/09 | 693 | 710 | 692 | 710 | 33,300 |
2005/11/08 | 695 | 695 | 690 | 693 | 24,300 |
2005/11/07 | 690 | 698 | 686 | 688 | 23,300 |
2005/11/04 | 657 | 680 | 657 | 680 | 21,500 |
2005/11/02 | 659 | 659 | 650 | 656 | 25,500 |
2005/11/01 | 658 | 661 | 648 | 659 | 26,400 |
2005/10/31 | 625 | 642 | 621 | 638 | 35,800 |
2005/10/28 | 620 | 625 | 611 | 615 | 38,200 |
2005/10/27 | 600 | 604 | 598 | 598 | 6,600 |
2005/10/26 | 605 | 605 | 595 | 595 | 10,800 |
2005/10/25 | 590 | 610 | 590 | 600 | 27,800 |
2005/10/24 | 591 | 594 | 588 | 589 | 5,300 |
2005/10/21 | 590 | 593 | 586 | 589 | 10,400 |
2005/10/20 | 590 | 593 | 585 | 593 | 7,700 |
2005/10/19 | 597 | 599 | 588 | 593 | 8,700 |
2005/10/18 | 595 | 598 | 589 | 596 | 21,800 |
2005/10/17 | 575 | 600 | 574 | 599 | 25,700 |
2005/10/14 | 573 | 576 | 571 | 574 | 5,000 |
2005/10/13 | 576 | 579 | 573 | 573 | 11,700 |
2005/10/12 | 579 | 580 | 574 | 574 | 10,300 |
2005/10/11 | 575 | 579 | 575 | 579 | 6,600 |
2005/10/07 | 581 | 581 | 570 | 575 | 22,300 |
2005/10/06 | 583 | 583 | 577 | 577 | 13,800 |
2005/10/05 | 580 | 588 | 580 | 588 | 9,400 |
2005/10/04 | 580 | 580 | 576 | 579 | 7,800 |
2005/10/03 | 588 | 588 | 578 | 580 | 10,900 |
2005/09/30 | 593 | 593 | 578 | 581 | 13,300 |
2005/09/29 | 594 | 595 | 575 | 588 | 28,500 |
2005/09/28 | 579 | 580 | 573 | 578 | 15,400 |
2005/09/27 | 558 | 567 | 558 | 565 | 12,800 |
2005/09/26 | 559 | 559 | 555 | 556 | 9,400 |
2005/09/22 | 555 | 556 | 552 | 555 | 3,800 |
2005/09/21 | 561 | 561 | 553 | 553 | 24,600 |
2005/09/20 | 546 | 559 | 546 | 557 | 40,400 |
2005/09/16 | 549 | 549 | 536 | 546 | 25,100 |
2005/09/15 | 532 | 550 | 530 | 543 | 49,000 |
2005/09/14 | 531 | 531 | 522 | 529 | 11,300 |
2005/09/13 | 531 | 533 | 528 | 530 | 10,200 |
2005/09/12 | 533 | 534 | 530 | 533 | 11,500 |
2005/09/09 | 528 | 532 | 526 | 530 | 5,900 |
2005/09/08 | 526 | 529 | 525 | 528 | 8,900 |
2005/09/07 | 521 | 530 | 521 | 526 | 6,100 |
2005/09/06 | 530 | 530 | 522 | 522 | 10,900 |
2005/09/05 | 531 | 531 | 526 | 530 | 5,500 |
2005/09/02 | 529 | 530 | 521 | 526 | 10,800 |
2005/09/01 | 534 | 534 | 527 | 529 | 9,000 |
2005/08/31 | 530 | 532 | 527 | 528 | 5,100 |
2005/08/30 | 534 | 534 | 526 | 533 | 11,900 |
2005/08/29 | 528 | 535 | 526 | 534 | 6,800 |
2005/08/26 | 534 | 534 | 528 | 530 | 4,100 |
2005/08/25 | 535 | 535 | 527 | 528 | 7,800 |
2005/08/24 | 535 | 535 | 530 | 533 | 3,600 |
2005/08/23 | 535 | 539 | 533 | 535 | 8,300 |
2005/08/22 | 525 | 544 | 525 | 537 | 22,500 |
2005/08/19 | 527 | 529 | 523 | 523 | 8,500 |
2005/08/18 | 522 | 525 | 520 | 525 | 6,700 |
2005/08/17 | 524 | 525 | 521 | 522 | 5,400 |
2005/08/16 | 515 | 521 | 515 | 521 | 6,100 |
2005/08/15 | 518 | 520 | 513 | 518 | 5,800 |
2005/08/12 | 523 | 523 | 510 | 519 | 11,900 |
2005/08/11 | 526 | 528 | 519 | 519 | 9,700 |
2005/08/10 | 520 | 520 | 514 | 516 | 7,700 |
2005/08/09 | 510 | 520 | 510 | 520 | 3,700 |
2005/08/08 | 509 | 510 | 500 | 510 | 12,300 |
2005/08/05 | 520 | 520 | 504 | 512 | 6,600 |
2005/08/04 | 510 | 530 | 502 | 530 | 22,000 |
2005/08/03 | 530 | 530 | 518 | 521 | 12,400 |
2005/08/02 | 535 | 535 | 490 | 530 | 20,500 |
2005/08/01 | 536 | 536 | 530 | 532 | 9,400 |
2005/07/29 | 531 | 534 | 525 | 530 | 6,100 |
2005/07/28 | 526 | 531 | 526 | 527 | 8,000 |
2005/07/27 | 525 | 535 | 520 | 532 | 20,200 |
2005/07/26 | 538 | 538 | 526 | 526 | 21,500 |
2005/07/25 | 535 | 540 | 535 | 535 | 22,400 |
2005/07/22 | 535 | 540 | 533 | 535 | 29,700 |
2005/07/21 | 525 | 545 | 525 | 535 | 45,400 |
2005/07/20 | 520 | 529 | 517 | 525 | 43,100 |
2005/07/19 | 515 | 519 | 511 | 517 | 43,600 |
2005/07/15 | 503 | 504 | 495 | 504 | 21,700 |
2005/07/14 | 498 | 503 | 497 | 503 | 31,300 |
2005/07/13 | 500 | 500 | 493 | 499 | 12,800 |
2005/07/12 | 500 | 503 | 496 | 497 | 20,000 |
2005/07/11 | 492 | 499 | 492 | 499 | 20,600 |
2005/07/08 | 488 | 494 | 488 | 490 | 16,500 |
2005/07/07 | 489 | 493 | 482 | 491 | 11,700 |
2005/07/06 | 481 | 490 | 477 | 489 | 20,000 |
2005/07/05 | 480 | 482 | 477 | 480 | 21,700 |
2005/07/04 | 476 | 480 | 472 | 480 | 10,900 |
2005/07/01 | 480 | 481 | 473 | 474 | 16,600 |
2005/06/30 | 469 | 480 | 469 | 480 | 9,000 |
2005/06/29 | 468 | 474 | 468 | 469 | 19,200 |
2005/06/28 | 483 | 483 | 475 | 475 | 11,800 |
2005/06/27 | 488 | 488 | 472 | 483 | 21,500 |
2005/06/24 | 495 | 497 | 490 | 492 | 17,900 |
2005/06/23 | 495 | 498 | 490 | 498 | 22,700 |
2005/06/22 | 496 | 499 | 491 | 495 | 21,300 |
2005/06/21 | 500 | 500 | 494 | 495 | 36,700 |
2005/06/20 | 488 | 505 | 487 | 494 | 163,100 |
2005/06/17 | 485 | 487 | 480 | 484 | 44,800 |
2005/06/16 | 480 | 484 | 477 | 480 | 34,900 |
2005/06/15 | 465 | 485 | 465 | 480 | 66,600 |
2005/06/14 | 480 | 480 | 461 | 465 | 119,900 |
2005/06/13 | 477 | 507 | 475 | 483 | 297,300 |
2005/06/10 | 425 | 428 | 424 | 427 | 5,500 |
2005/06/09 | 430 | 430 | 426 | 426 | 5,000 |
2005/06/08 | 427 | 428 | 425 | 428 | 4,300 |
2005/06/07 | 429 | 430 | 426 | 426 | 10,200 |
2005/06/06 | 430 | 430 | 428 | 428 | 2,700 |
2005/06/03 | 430 | 431 | 427 | 428 | 4,800 |
2005/06/02 | 430 | 431 | 428 | 430 | 6,200 |
2005/06/01 | 432 | 432 | 428 | 431 | 3,600 |
2005/05/31 | 425 | 427 | 423 | 425 | 7,300 |
2005/05/30 | 424 | 425 | 423 | 424 | 4,900 |
2005/05/27 | 423 | 428 | 420 | 421 | 4,400 |
2005/05/26 | 422 | 428 | 422 | 422 | 3,800 |
2005/05/25 | 429 | 430 | 420 | 420 | 6,200 |
2005/05/24 | 430 | 430 | 427 | 428 | 4,400 |
2005/05/23 | 435 | 435 | 427 | 427 | 7,400 |
2005/05/20 | 429 | 430 | 426 | 430 | 5,700 |
2005/05/19 | 420 | 428 | 420 | 428 | 10,000 |
2005/05/18 | 425 | 431 | 420 | 421 | 9,700 |
2005/05/17 | 435 | 438 | 426 | 426 | 7,300 |
2005/05/16 | 438 | 440 | 435 | 435 | 11,800 |
2005/05/13 | 440 | 443 | 435 | 435 | 16,800 |
2005/05/12 | 441 | 443 | 438 | 439 | 22,600 |
2005/05/11 | 432 | 448 | 431 | 441 | 26,200 |
2005/05/10 | 430 | 431 | 427 | 429 | 6,900 |
2005/05/09 | 431 | 431 | 426 | 426 | 9,200 |
2005/05/06 | 426 | 429 | 424 | 429 | 6,200 |
2005/05/02 | 427 | 427 | 424 | 426 | 7,200 |
2005/04/28 | 421 | 425 | 421 | 423 | 3,500 |
2005/04/27 | 427 | 427 | 421 | 425 | 3,100 |
2005/04/26 | 429 | 429 | 421 | 428 | 3,900 |
2005/04/25 | 430 | 430 | 421 | 421 | 2,700 |
2005/04/22 | 420 | 422 | 419 | 421 | 4,200 |
2005/04/21 | 421 | 422 | 418 | 418 | 5,400 |
2005/04/20 | 426 | 426 | 420 | 420 | 4,700 |
2005/04/19 | 415 | 426 | 415 | 426 | 10,400 |
2005/04/18 | 425 | 425 | 400 | 415 | 16,100 |
2005/04/15 | 434 | 434 | 430 | 433 | 11,300 |
2005/04/14 | 440 | 440 | 433 | 438 | 7,000 |
2005/04/13 | 439 | 443 | 433 | 437 | 22,800 |
2005/04/12 | 435 | 439 | 435 | 437 | 8,700 |
2005/04/11 | 435 | 436 | 433 | 435 | 7,800 |
2005/04/08 | 435 | 437 | 430 | 436 | 33,700 |
2005/04/07 | 433 | 437 | 430 | 432 | 6,800 |
2005/04/06 | 436 | 436 | 431 | 431 | 8,700 |
2005/04/05 | 439 | 439 | 434 | 434 | 19,600 |
2005/04/04 | 435 | 439 | 435 | 436 | 15,600 |
2005/04/01 | 440 | 440 | 426 | 427 | 12,900 |
2005/03/31 | 421 | 437 | 421 | 437 | 20,700 |
2005/03/30 | 426 | 426 | 420 | 420 | 9,600 |
2005/03/29 | 429 | 430 | 425 | 425 | 6,700 |
2005/03/28 | 432 | 432 | 425 | 426 | 8,800 |
2005/03/25 | 430 | 432 | 426 | 426 | 8,000 |
2005/03/24 | 429 | 430 | 428 | 430 | 9,800 |
2005/03/23 | 427 | 429 | 426 | 429 | 11,600 |
2005/03/22 | 420 | 427 | 420 | 425 | 15,800 |
2005/03/18 | 416 | 418 | 416 | 417 | 2,500 |
2005/03/17 | 418 | 425 | 411 | 413 | 20,400 |
2005/03/16 | 405 | 418 | 403 | 418 | 13,300 |
2005/03/15 | 415 | 415 | 403 | 403 | 7,000 |
2005/03/14 | 418 | 418 | 410 | 415 | 13,100 |
2005/03/11 | 419 | 419 | 415 | 418 | 2,100 |
2005/03/10 | 420 | 420 | 415 | 419 | 6,800 |
2005/03/09 | 419 | 420 | 418 | 420 | 6,700 |
2005/03/08 | 428 | 428 | 424 | 424 | 16,600 |
2005/03/07 | 420 | 427 | 420 | 424 | 15,300 |
2005/03/04 | 411 | 420 | 411 | 418 | 17,600 |
2005/03/03 | 405 | 415 | 400 | 400 | 13,100 |
2005/03/02 | 404 | 415 | 404 | 408 | 9,300 |
2005/03/01 | 422 | 423 | 410 | 419 | 11,400 |
2005/02/28 | 423 | 425 | 414 | 414 | 12,800 |
2005/02/25 | 429 | 432 | 420 | 423 | 32,700 |
2005/02/24 | 407 | 422 | 400 | 420 | 21,600 |
2005/02/23 | 414 | 416 | 405 | 407 | 14,100 |
2005/02/22 | 401 | 415 | 398 | 414 | 34,900 |
2005/02/21 | 400 | 402 | 394 | 398 | 18,700 |
2005/02/18 | 395 | 397 | 390 | 390 | 38,300 |
2005/02/17 | 388 | 388 | 382 | 383 | 12,400 |
2005/02/16 | 387 | 388 | 381 | 387 | 11,800 |
2005/02/15 | 385 | 386 | 380 | 382 | 18,900 |
2005/02/14 | 382 | 386 | 377 | 384 | 16,800 |
2005/02/10 | 382 | 382 | 377 | 381 | 7,800 |
2005/02/09 | 380 | 382 | 377 | 381 | 22,900 |
2005/02/08 | 375 | 376 | 373 | 373 | 8,100 |
2005/02/07 | 375 | 375 | 374 | 375 | 2,700 |
2005/02/04 | 370 | 373 | 368 | 371 | 10,400 |
2005/02/03 | 375 | 375 | 373 | 374 | 2,000 |
2005/02/02 | 371 | 380 | 365 | 375 | 14,600 |
2005/02/01 | 381 | 383 | 350 | 374 | 31,600 |
2005/01/31 | 376 | 379 | 375 | 376 | 7,600 |
2005/01/28 | 380 | 380 | 375 | 376 | 1,100 |
2005/01/27 | 375 | 379 | 372 | 372 | 5,200 |
2005/01/26 | 375 | 379 | 375 | 379 | 7,000 |
2005/01/25 | 380 | 380 | 375 | 375 | 7,400 |
2005/01/24 | 385 | 385 | 371 | 380 | 10,800 |
2005/01/21 | 373 | 385 | 373 | 380 | 6,900 |
2005/01/20 | 373 | 379 | 373 | 373 | 5,700 |
2005/01/19 | 374 | 387 | 371 | 372 | 11,000 |
2005/01/18 | 378 | 379 | 370 | 371 | 12,800 |
2005/01/17 | 379 | 381 | 376 | 381 | 7,900 |
2005/01/14 | 381 | 381 | 370 | 373 | 7,300 |
2005/01/13 | 384 | 385 | 373 | 376 | 7,100 |
2005/01/12 | 378 | 389 | 375 | 379 | 7,900 |
2005/01/11 | 363 | 385 | 363 | 373 | 20,600 |
2005/01/07 | 365 | 367 | 361 | 363 | 9,700 |
2005/01/06 | 362 | 364 | 359 | 364 | 12,800 |
2005/01/05 | 361 | 365 | 360 | 362 | 8,000 |
2005/01/04 | 365 | 365 | 359 | 365 | 7,000 |