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 |
---|---|---|---|---|---|
2006/12/29 | 475 | 485 | 475 | 481 | 23,900 |
2006/12/28 | 487 | 488 | 483 | 485 | 5,800 |
2006/12/27 | 490 | 490 | 482 | 488 | 9,300 |
2006/12/26 | 488 | 497 | 485 | 490 | 40,900 |
2006/12/25 | 508 | 517 | 505 | 517 | 49,200 |
2006/12/22 | 508 | 510 | 507 | 510 | 27,100 |
2006/12/21 | 503 | 505 | 503 | 505 | 16,000 |
2006/12/20 | 502 | 503 | 500 | 503 | 11,200 |
2006/12/19 | 500 | 502 | 499 | 502 | 18,000 |
2006/12/18 | 501 | 508 | 500 | 501 | 21,600 |
2006/12/15 | 500 | 502 | 499 | 499 | 10,400 |
2006/12/14 | 502 | 502 | 498 | 499 | 15,200 |
2006/12/13 | 501 | 503 | 501 | 503 | 7,600 |
2006/12/12 | 501 | 506 | 498 | 502 | 21,100 |
2006/12/11 | 500 | 503 | 499 | 500 | 8,800 |
2006/12/08 | 501 | 505 | 498 | 500 | 20,600 |
2006/12/07 | 504 | 504 | 497 | 502 | 10,200 |
2006/12/06 | 499 | 504 | 498 | 504 | 10,800 |
2006/12/05 | 500 | 501 | 497 | 498 | 11,300 |
2006/12/04 | 497 | 500 | 496 | 497 | 9,500 |
2006/12/01 | 499 | 499 | 494 | 496 | 7,600 |
2006/11/30 | 490 | 497 | 490 | 497 | 9,000 |
2006/11/29 | 495 | 498 | 492 | 495 | 5,700 |
2006/11/28 | 490 | 493 | 485 | 490 | 5,300 |
2006/11/27 | 489 | 490 | 481 | 488 | 5,200 |
2006/11/24 | 479 | 480 | 476 | 479 | 5,800 |
2006/11/22 | 482 | 484 | 470 | 475 | 13,100 |
2006/11/21 | 490 | 493 | 482 | 483 | 6,000 |
2006/11/20 | 494 | 495 | 490 | 490 | 9,300 |
2006/11/17 | 491 | 500 | 490 | 493 | 12,300 |
2006/11/16 | 491 | 498 | 491 | 492 | 7,700 |
2006/11/15 | 492 | 498 | 492 | 496 | 6,000 |
2006/11/14 | 492 | 499 | 492 | 494 | 4,400 |
2006/11/13 | 495 | 498 | 491 | 491 | 5,900 |
2006/11/10 | 495 | 499 | 494 | 497 | 3,700 |
2006/11/09 | 496 | 498 | 495 | 497 | 4,600 |
2006/11/08 | 499 | 499 | 495 | 495 | 11,000 |
2006/11/07 | 498 | 499 | 497 | 499 | 4,300 |
2006/11/06 | 497 | 498 | 496 | 498 | 3,900 |
2006/11/02 | 499 | 499 | 495 | 497 | 11,800 |
2006/11/01 | 500 | 500 | 497 | 499 | 22,800 |
2006/10/31 | 502 | 505 | 502 | 502 | 7,900 |
2006/10/30 | 504 | 506 | 502 | 502 | 3,500 |
2006/10/27 | 505 | 507 | 502 | 506 | 6,000 |
2006/10/26 | 505 | 507 | 501 | 507 | 6,400 |
2006/10/25 | 502 | 502 | 501 | 502 | 2,600 |
2006/10/24 | 501 | 502 | 500 | 500 | 4,100 |
2006/10/23 | 497 | 502 | 497 | 500 | 7,900 |
2006/10/20 | 497 | 500 | 497 | 499 | 4,100 |
2006/10/19 | 497 | 500 | 495 | 500 | 9,600 |
2006/10/18 | 498 | 498 | 495 | 497 | 3,600 |
2006/10/17 | 500 | 500 | 496 | 496 | 4,600 |
2006/10/16 | 499 | 500 | 498 | 498 | 3,700 |
2006/10/13 | 497 | 498 | 497 | 498 | 900 |
2006/10/12 | 494 | 498 | 492 | 495 | 3,200 |
2006/10/11 | 496 | 499 | 490 | 497 | 20,500 |
2006/10/10 | 496 | 497 | 495 | 495 | 4,900 |
2006/10/06 | 500 | 502 | 495 | 496 | 7,900 |
2006/10/05 | 498 | 500 | 495 | 495 | 3,800 |
2006/10/04 | 502 | 505 | 497 | 497 | 7,200 |
2006/10/03 | 500 | 504 | 500 | 504 | 2,700 |
2006/10/02 | 505 | 505 | 500 | 500 | 4,700 |
2006/09/29 | 492 | 497 | 492 | 497 | 9,500 |
2006/09/28 | 487 | 498 | 487 | 496 | 29,200 |
2006/09/27 | 495 | 500 | 495 | 497 | 13,000 |
2006/09/26 | 500 | 500 | 499 | 500 | 4,900 |
2006/09/25 | 498 | 499 | 495 | 499 | 6,200 |
2006/09/22 | 499 | 500 | 498 | 500 | 2,600 |
2006/09/21 | 499 | 502 | 498 | 501 | 12,300 |
2006/09/20 | 500 | 502 | 498 | 500 | 12,900 |
2006/09/19 | 507 | 507 | 498 | 503 | 6,300 |
2006/09/15 | 509 | 509 | 500 | 504 | 9,300 |
2006/09/14 | 492 | 507 | 487 | 502 | 12,800 |
2006/09/13 | 499 | 508 | 498 | 501 | 13,400 |
2006/09/12 | 502 | 502 | 499 | 500 | 5,300 |
2006/09/11 | 509 | 509 | 501 | 501 | 10,400 |
2006/09/08 | 508 | 512 | 506 | 510 | 4,700 |
2006/09/07 | 509 | 511 | 508 | 508 | 5,700 |
2006/09/06 | 510 | 514 | 510 | 514 | 12,000 |
2006/09/05 | 512 | 512 | 510 | 511 | 12,400 |
2006/09/04 | 507 | 513 | 507 | 510 | 8,500 |
2006/09/01 | 512 | 512 | 507 | 511 | 10,300 |
2006/08/31 | 510 | 511 | 501 | 505 | 18,000 |
2006/08/30 | 500 | 514 | 500 | 510 | 21,700 |
2006/08/29 | 500 | 500 | 498 | 498 | 8,400 |
2006/08/28 | 494 | 496 | 493 | 496 | 6,300 |
2006/08/25 | 491 | 494 | 491 | 492 | 5,900 |
2006/08/24 | 492 | 495 | 490 | 494 | 5,300 |
2006/08/23 | 489 | 492 | 489 | 492 | 4,800 |
2006/08/22 | 490 | 492 | 489 | 490 | 6,100 |
2006/08/21 | 491 | 492 | 490 | 492 | 3,600 |
2006/08/18 | 496 | 496 | 488 | 490 | 11,000 |
2006/08/17 | 490 | 497 | 484 | 488 | 24,400 |
2006/08/16 | 487 | 490 | 485 | 489 | 9,000 |
2006/08/15 | 484 | 485 | 480 | 485 | 11,100 |
2006/08/14 | 483 | 487 | 480 | 484 | 5,000 |
2006/08/11 | 483 | 485 | 483 | 483 | 7,500 |
2006/08/10 | 470 | 477 | 470 | 474 | 5,600 |
2006/08/09 | 482 | 482 | 469 | 475 | 8,500 |
2006/08/08 | 476 | 478 | 475 | 477 | 2,400 |
2006/08/07 | 479 | 480 | 475 | 476 | 3,400 |
2006/08/04 | 481 | 485 | 479 | 480 | 3,100 |
2006/08/03 | 478 | 486 | 475 | 481 | 6,200 |
2006/08/02 | 474 | 479 | 469 | 478 | 3,900 |
2006/08/01 | 485 | 486 | 471 | 476 | 13,100 |
2006/07/31 | 471 | 485 | 471 | 481 | 9,100 |
2006/07/28 | 461 | 468 | 461 | 468 | 9,300 |
2006/07/27 | 462 | 464 | 461 | 464 | 5,300 |
2006/07/26 | 472 | 475 | 462 | 463 | 9,600 |
2006/07/25 | 463 | 470 | 462 | 463 | 13,800 |
2006/07/24 | 465 | 466 | 461 | 463 | 6,100 |
2006/07/21 | 462 | 467 | 462 | 467 | 8,100 |
2006/07/20 | 456 | 469 | 456 | 460 | 9,800 |
2006/07/19 | 461 | 470 | 447 | 456 | 19,900 |
2006/07/18 | 480 | 480 | 450 | 470 | 17,400 |
2006/07/14 | 490 | 490 | 484 | 484 | 8,500 |
2006/07/13 | 486 | 496 | 485 | 489 | 10,700 |
2006/07/12 | 498 | 499 | 485 | 485 | 15,400 |
2006/07/11 | 499 | 500 | 496 | 496 | 4,600 |
2006/07/10 | 500 | 502 | 495 | 499 | 16,100 |
2006/07/07 | 508 | 508 | 502 | 503 | 5,000 |
2006/07/06 | 507 | 507 | 503 | 503 | 6,000 |
2006/07/05 | 501 | 505 | 501 | 505 | 9,500 |
2006/07/04 | 503 | 505 | 502 | 503 | 9,200 |
2006/07/03 | 510 | 510 | 502 | 505 | 11,100 |
2006/06/30 | 506 | 507 | 501 | 507 | 8,500 |
2006/06/29 | 506 | 507 | 501 | 506 | 6,900 |
2006/06/28 | 504 | 507 | 502 | 507 | 13,500 |
2006/06/27 | 503 | 508 | 500 | 504 | 18,900 |
2006/06/26 | 519 | 521 | 513 | 518 | 27,600 |
2006/06/23 | 515 | 518 | 506 | 517 | 14,100 |
2006/06/22 | 515 | 517 | 509 | 517 | 11,600 |
2006/06/21 | 515 | 518 | 509 | 515 | 12,000 |
2006/06/20 | 514 | 515 | 512 | 513 | 5,200 |
2006/06/19 | 515 | 518 | 510 | 515 | 9,400 |
2006/06/16 | 509 | 518 | 509 | 512 | 13,100 |
2006/06/15 | 499 | 508 | 499 | 508 | 6,300 |
2006/06/14 | 500 | 501 | 497 | 499 | 15,800 |
2006/06/13 | 501 | 507 | 500 | 500 | 6,500 |
2006/06/12 | 505 | 510 | 503 | 507 | 6,000 |
2006/06/09 | 497 | 505 | 497 | 505 | 11,800 |
2006/06/08 | 504 | 504 | 490 | 497 | 26,600 |
2006/06/07 | 504 | 509 | 502 | 503 | 9,900 |
2006/06/06 | 515 | 515 | 501 | 502 | 8,600 |
2006/06/05 | 502 | 518 | 501 | 518 | 9,300 |
2006/06/02 | 500 | 515 | 493 | 502 | 33,900 |
2006/06/01 | 520 | 520 | 501 | 501 | 20,800 |
2006/05/31 | 505 | 523 | 505 | 515 | 18,400 |
2006/05/30 | 538 | 539 | 520 | 532 | 15,700 |
2006/05/29 | 540 | 541 | 537 | 540 | 6,200 |
2006/05/26 | 540 | 542 | 535 | 542 | 20,800 |
2006/05/25 | 551 | 551 | 539 | 544 | 16,100 |
2006/05/24 | 542 | 552 | 542 | 552 | 5,300 |
2006/05/23 | 551 | 552 | 545 | 551 | 9,900 |
2006/05/22 | 551 | 554 | 551 | 551 | 4,200 |
2006/05/19 | 548 | 554 | 548 | 550 | 6,600 |
2006/05/18 | 550 | 551 | 545 | 551 | 13,600 |
2006/05/17 | 555 | 559 | 552 | 559 | 12,700 |
2006/05/16 | 560 | 565 | 555 | 561 | 13,300 |
2006/05/15 | 567 | 568 | 557 | 557 | 8,800 |
2006/05/12 | 567 | 570 | 550 | 570 | 18,000 |
2006/05/11 | 570 | 572 | 570 | 570 | 13,100 |
2006/05/10 | 572 | 573 | 570 | 570 | 7,200 |
2006/05/09 | 583 | 585 | 570 | 579 | 11,800 |
2006/05/08 | 566 | 583 | 566 | 583 | 31,200 |
2006/05/02 | 567 | 568 | 564 | 566 | 11,400 |
2006/05/01 | 561 | 570 | 560 | 565 | 22,300 |
2006/04/28 | 555 | 568 | 548 | 560 | 32,000 |
2006/04/27 | 550 | 550 | 545 | 549 | 11,100 |
2006/04/26 | 555 | 556 | 546 | 550 | 12,500 |
2006/04/25 | 542 | 551 | 538 | 547 | 10,800 |
2006/04/24 | 554 | 554 | 543 | 544 | 19,400 |
2006/04/21 | 555 | 560 | 550 | 550 | 15,000 |
2006/04/20 | 558 | 558 | 553 | 555 | 7,700 |
2006/04/19 | 555 | 560 | 555 | 558 | 6,800 |
2006/04/18 | 560 | 562 | 531 | 555 | 24,900 |
2006/04/17 | 565 | 568 | 560 | 562 | 8,700 |
2006/04/14 | 570 | 570 | 564 | 565 | 16,300 |
2006/04/13 | 565 | 571 | 565 | 570 | 11,200 |
2006/04/12 | 565 | 569 | 563 | 568 | 15,800 |
2006/04/11 | 568 | 570 | 564 | 569 | 17,200 |
2006/04/10 | 565 | 570 | 561 | 566 | 25,900 |
2006/04/07 | 566 | 568 | 562 | 566 | 22,500 |
2006/04/06 | 569 | 570 | 564 | 568 | 20,000 |
2006/04/05 | 568 | 568 | 565 | 566 | 15,800 |
2006/04/04 | 567 | 570 | 564 | 565 | 18,500 |
2006/04/03 | 561 | 567 | 560 | 565 | 21,400 |
2006/03/31 | 560 | 566 | 555 | 560 | 21,200 |
2006/03/30 | 548 | 555 | 548 | 554 | 22,100 |
2006/03/29 | 547 | 549 | 541 | 548 | 17,100 |
2006/03/28 | 560 | 560 | 542 | 546 | 19,000 |
2006/03/27 | 535 | 541 | 532 | 540 | 29,400 |
2006/03/24 | 529 | 532 | 528 | 531 | 15,800 |
2006/03/23 | 532 | 533 | 529 | 530 | 19,400 |
2006/03/22 | 532 | 534 | 530 | 531 | 17,300 |
2006/03/20 | 530 | 534 | 529 | 530 | 14,700 |
2006/03/17 | 534 | 535 | 529 | 535 | 13,900 |
2006/03/16 | 540 | 540 | 530 | 533 | 15,900 |
2006/03/15 | 540 | 545 | 538 | 540 | 13,800 |
2006/03/14 | 540 | 543 | 539 | 539 | 13,200 |
2006/03/13 | 535 | 546 | 535 | 538 | 9,000 |
2006/03/10 | 534 | 539 | 526 | 535 | 13,200 |
2006/03/09 | 525 | 528 | 520 | 526 | 8,500 |
2006/03/08 | 520 | 529 | 518 | 525 | 15,800 |
2006/03/07 | 530 | 530 | 521 | 527 | 11,200 |
2006/03/06 | 531 | 536 | 528 | 530 | 9,300 |
2006/03/03 | 550 | 550 | 520 | 533 | 22,400 |
2006/03/02 | 565 | 565 | 550 | 555 | 7,700 |
2006/03/01 | 558 | 559 | 550 | 550 | 13,500 |
2006/02/28 | 573 | 573 | 555 | 560 | 21,800 |
2006/02/27 | 569 | 575 | 563 | 570 | 21,300 |
2006/02/24 | 530 | 550 | 527 | 550 | 21,000 |
2006/02/23 | 504 | 520 | 504 | 520 | 27,500 |
2006/02/22 | 505 | 512 | 501 | 504 | 35,000 |
2006/02/21 | 486 | 505 | 486 | 505 | 45,300 |
2006/02/20 | 530 | 530 | 505 | 506 | 50,100 |
2006/02/17 | 562 | 569 | 540 | 545 | 72,300 |
2006/02/16 | 600 | 604 | 594 | 600 | 13,000 |
2006/02/15 | 596 | 609 | 591 | 600 | 14,100 |
2006/02/14 | 602 | 605 | 581 | 590 | 22,900 |
2006/02/13 | 608 | 608 | 595 | 600 | 23,500 |
2006/02/10 | 614 | 614 | 600 | 602 | 23,300 |
2006/02/09 | 613 | 615 | 604 | 606 | 27,000 |
2006/02/08 | 618 | 618 | 611 | 612 | 21,500 |
2006/02/07 | 612 | 615 | 610 | 610 | 22,400 |
2006/02/06 | 614 | 615 | 610 | 611 | 17,900 |
2006/02/03 | 607 | 609 | 605 | 609 | 23,400 |
2006/02/02 | 605 | 610 | 605 | 606 | 16,300 |
2006/02/01 | 610 | 610 | 601 | 607 | 21,400 |
2006/01/31 | 611 | 611 | 603 | 605 | 25,900 |
2006/01/30 | 615 | 615 | 610 | 610 | 24,000 |
2006/01/27 | 606 | 615 | 605 | 610 | 23,100 |
2006/01/26 | 615 | 615 | 603 | 605 | 15,900 |
2006/01/25 | 605 | 605 | 601 | 605 | 14,600 |
2006/01/24 | 601 | 608 | 600 | 600 | 15,700 |
2006/01/23 | 615 | 615 | 598 | 598 | 19,700 |
2006/01/20 | 625 | 628 | 615 | 618 | 36,800 |
2006/01/19 | 575 | 620 | 575 | 611 | 42,700 |
2006/01/18 | 629 | 629 | 565 | 602 | 76,600 |
2006/01/17 | 636 | 638 | 631 | 631 | 79,700 |
2006/01/16 | 618 | 635 | 617 | 634 | 101,500 |
2006/01/13 | 617 | 619 | 615 | 615 | 53,700 |
2006/01/12 | 616 | 617 | 614 | 616 | 45,100 |
2006/01/11 | 616 | 616 | 613 | 616 | 32,900 |
2006/01/10 | 614 | 615 | 610 | 615 | 54,100 |
2006/01/06 | 611 | 613 | 605 | 608 | 29,900 |
2006/01/05 | 615 | 617 | 608 | 614 | 50,800 |
2006/01/04 | 617 | 617 | 614 | 614 | 26,500 |