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 |
---|---|---|---|---|---|
2003/12/30 | 445 | 445 | 445 | 445 | 1,000 |
2003/12/29 | 429 | 440 | 429 | 435 | 11,000 |
2003/12/26 | 409 | 420 | 409 | 419 | 12,000 |
2003/12/25 | 402 | 402 | 400 | 402 | 3,000 |
2003/12/24 | 404 | 404 | 395 | 395 | 5,000 |
2003/12/22 | 401 | 401 | 390 | 391 | 10,000 |
2003/12/19 | 405 | 419 | 400 | 400 | 7,000 |
2003/12/18 | 408 | 419 | 406 | 419 | 19,000 |
2003/12/17 | 393 | 400 | 393 | 400 | 30,000 |
2003/12/16 | 390 | 395 | 390 | 395 | 23,000 |
2003/12/15 | 380 | 384 | 380 | 384 | 5,000 |
2003/12/12 | 384 | 384 | 377 | 377 | 10,000 |
2003/12/09 | 365 | 365 | 365 | 365 | 1,000 |
2003/12/02 | 360 | 362 | 360 | 362 | 4,000 |
2003/12/01 | 375 | 377 | 361 | 362 | 6,000 |
2003/11/28 | 365 | 370 | 365 | 370 | 3,000 |
2003/11/27 | 380 | 380 | 365 | 380 | 8,000 |
2003/11/26 | 394 | 397 | 390 | 390 | 5,000 |
2003/11/25 | 390 | 390 | 390 | 390 | 1,000 |
2003/11/21 | 390 | 390 | 381 | 388 | 6,000 |
2003/11/17 | 351 | 351 | 351 | 351 | 2,000 |
2003/11/14 | 350 | 350 | 350 | 350 | 1,000 |
2003/11/13 | 370 | 370 | 370 | 370 | 1,000 |
2003/11/07 | 360 | 361 | 360 | 361 | 2,000 |
2003/11/06 | 360 | 370 | 360 | 370 | 6,000 |
2003/11/05 | 390 | 400 | 370 | 370 | 11,000 |
2003/11/04 | 409 | 410 | 400 | 401 | 18,000 |
2003/10/31 | 375 | 415 | 375 | 400 | 11,000 |
2003/10/29 | 320 | 321 | 320 | 321 | 3,000 |
2003/10/23 | 315 | 315 | 315 | 315 | 1,000 |
2003/10/21 | 311 | 312 | 311 | 312 | 2,000 |
2003/10/17 | 306 | 320 | 305 | 320 | 3,000 |
2003/10/16 | 305 | 305 | 305 | 305 | 1,000 |
2003/10/15 | 305 | 310 | 305 | 310 | 3,000 |
2003/10/14 | 310 | 310 | 310 | 310 | 1,000 |
2003/10/10 | 315 | 315 | 315 | 315 | 3,000 |
2003/10/08 | 320 | 320 | 315 | 315 | 4,000 |
2003/10/07 | 320 | 320 | 320 | 320 | 1,000 |
2003/10/06 | 320 | 322 | 320 | 322 | 2,000 |
2003/10/03 | 322 | 322 | 322 | 322 | 1,000 |
2003/10/01 | 322 | 322 | 322 | 322 | 2,000 |
2003/09/29 | 315 | 316 | 315 | 316 | 2,000 |
2003/09/26 | 320 | 320 | 315 | 315 | 3,000 |
2003/09/25 | 315 | 315 | 315 | 315 | 2,000 |
2003/09/24 | 325 | 325 | 320 | 322 | 3,000 |
2003/09/22 | 328 | 328 | 328 | 328 | 3,000 |
2003/09/19 | 328 | 328 | 328 | 328 | 1,000 |
2003/09/12 | 335 | 335 | 335 | 335 | 2,000 |
2003/09/09 | 325 | 325 | 325 | 325 | 1,000 |
2003/09/05 | 330 | 330 | 330 | 330 | 2,000 |
2003/09/04 | 320 | 320 | 320 | 320 | 2,000 |
2003/09/02 | 315 | 315 | 315 | 315 | 2,000 |
2003/09/01 | 312 | 315 | 310 | 313 | 16,000 |
2003/08/29 | 320 | 320 | 310 | 310 | 2,000 |
2003/08/27 | 327 | 327 | 325 | 325 | 4,000 |
2003/08/26 | 331 | 333 | 327 | 330 | 14,000 |
2003/08/21 | 327 | 330 | 327 | 330 | 4,000 |
2003/08/19 | 330 | 330 | 330 | 330 | 1,000 |
2003/08/18 | 326 | 333 | 326 | 333 | 3,000 |
2003/08/13 | 330 | 330 | 330 | 330 | 1,000 |
2003/08/04 | 320 | 320 | 320 | 320 | 1,000 |
2003/08/01 | 310 | 330 | 310 | 330 | 7,000 |
2003/07/31 | 340 | 345 | 300 | 310 | 21,000 |
2003/07/30 | 351 | 351 | 350 | 350 | 3,000 |
2003/07/29 | 355 | 355 | 350 | 355 | 17,000 |
2003/07/28 | 347 | 365 | 345 | 345 | 21,000 |
2003/07/25 | 300 | 345 | 300 | 345 | 10,000 |
2003/07/24 | 290 | 290 | 290 | 290 | 1,000 |
2003/07/18 | 280 | 285 | 280 | 285 | 4,000 |
2003/07/17 | 295 | 295 | 295 | 295 | 1,000 |
2003/07/11 | 295 | 295 | 295 | 295 | 1,000 |
2003/07/10 | 290 | 290 | 290 | 290 | 2,000 |
2003/07/09 | 280 | 285 | 280 | 285 | 4,000 |
2003/07/08 | 285 | 285 | 285 | 285 | 3,000 |
2003/07/07 | 290 | 290 | 285 | 285 | 3,000 |
2003/07/04 | 280 | 280 | 280 | 280 | 1,000 |
2003/07/03 | 290 | 290 | 290 | 290 | 1,000 |
2003/07/02 | 290 | 290 | 290 | 290 | 1,000 |
2003/07/01 | 300 | 300 | 291 | 291 | 2,000 |
2003/06/30 | 300 | 302 | 295 | 295 | 13,000 |
2003/06/27 | 295 | 295 | 295 | 295 | 1,000 |
2003/06/26 | 291 | 291 | 287 | 287 | 3,000 |
2003/06/25 | 286 | 286 | 286 | 286 | 1,000 |
2003/06/24 | 290 | 290 | 290 | 290 | 2,000 |
2003/06/23 | 290 | 290 | 290 | 290 | 1,000 |
2003/06/18 | 300 | 300 | 300 | 300 | 1,000 |
2003/06/16 | 310 | 310 | 310 | 310 | 2,000 |
2003/06/13 | 315 | 320 | 315 | 320 | 2,000 |
2003/06/12 | 320 | 322 | 320 | 322 | 7,000 |
2003/06/11 | 316 | 316 | 316 | 316 | 9,000 |
2003/06/10 | 310 | 310 | 310 | 310 | 1,000 |
2003/06/06 | 305 | 315 | 301 | 301 | 19,000 |
2003/06/03 | 305 | 305 | 300 | 300 | 2,000 |
2003/06/02 | 300 | 300 | 300 | 300 | 1,000 |
2003/05/30 | 295 | 295 | 295 | 295 | 1,000 |
2003/05/29 | 300 | 300 | 300 | 300 | 1,000 |
2003/05/28 | 295 | 305 | 295 | 305 | 9,000 |
2003/05/27 | 292 | 295 | 292 | 295 | 5,000 |
2003/05/26 | 285 | 291 | 285 | 290 | 6,000 |
2003/05/23 | 280 | 280 | 280 | 280 | 2,000 |
2003/05/22 | 275 | 275 | 275 | 275 | 1,000 |
2003/05/20 | 270 | 275 | 260 | 275 | 6,000 |
2003/05/19 | 265 | 265 | 265 | 265 | 1,000 |
2003/05/16 | 260 | 265 | 260 | 265 | 3,000 |
2003/05/15 | 275 | 275 | 270 | 270 | 4,000 |
2003/05/12 | 285 | 285 | 285 | 285 | 1,000 |
2003/05/07 | 285 | 285 | 285 | 285 | 2,000 |
2003/05/06 | 280 | 280 | 280 | 280 | 1,000 |
2003/04/15 | 275 | 275 | 270 | 270 | 3,000 |
2003/04/14 | 275 | 275 | 275 | 275 | 2,000 |
2003/04/10 | 275 | 275 | 275 | 275 | 1,000 |
2003/04/07 | 275 | 280 | 275 | 280 | 2,000 |
2003/04/04 | 270 | 275 | 250 | 275 | 11,000 |
2003/04/01 | 280 | 280 | 275 | 275 | 6,000 |
2003/03/28 | 275 | 275 | 275 | 275 | 1,000 |
2003/03/26 | 280 | 290 | 280 | 290 | 3,000 |
2003/03/20 | 285 | 285 | 285 | 285 | 2,000 |
2003/03/18 | 292 | 292 | 292 | 292 | 1,000 |
2003/03/14 | 295 | 295 | 290 | 290 | 3,000 |
2003/03/10 | 300 | 300 | 300 | 300 | 1,000 |
2003/03/07 | 305 | 305 | 305 | 305 | 1,000 |
2003/03/03 | 315 | 321 | 315 | 321 | 4,000 |
2003/02/28 | 315 | 315 | 315 | 315 | 6,000 |
2003/02/27 | 315 | 315 | 315 | 315 | 2,000 |
2003/02/26 | 320 | 320 | 310 | 310 | 4,000 |
2003/02/25 | 315 | 315 | 315 | 315 | 9,000 |
2003/02/24 | 305 | 305 | 305 | 305 | 4,000 |
2003/02/21 | 305 | 305 | 305 | 305 | 4,000 |
2003/02/20 | 302 | 305 | 302 | 305 | 22,000 |
2003/02/19 | 300 | 300 | 300 | 300 | 4,000 |
2003/02/18 | 300 | 300 | 300 | 300 | 3,000 |
2003/02/17 | 300 | 300 | 300 | 300 | 1,000 |
2003/02/03 | 310 | 310 | 305 | 305 | 4,000 |
2003/01/29 | 300 | 306 | 300 | 306 | 3,000 |
2003/01/28 | 300 | 300 | 300 | 300 | 3,000 |
2003/01/27 | 295 | 295 | 295 | 295 | 2,000 |
2003/01/23 | 290 | 290 | 285 | 290 | 2,000 |
2003/01/08 | 300 | 300 | 300 | 300 | 2,000 |
2003/01/07 | 315 | 320 | 300 | 300 | 4,000 |
2003/01/06 | 315 | 315 | 315 | 315 | 2,000 |