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 |
---|---|---|---|---|---|
2007/12/28 | 374 | 376 | 366 | 366 | 3,000 |
2007/12/27 | 370 | 372 | 367 | 372 | 15,500 |
2007/12/26 | 368 | 370 | 366 | 370 | 17,400 |
2007/12/25 | 372 | 376 | 365 | 371 | 24,700 |
2007/12/21 | 397 | 399 | 393 | 394 | 19,200 |
2007/12/20 | 393 | 398 | 390 | 398 | 5,600 |
2007/12/19 | 394 | 395 | 389 | 393 | 23,000 |
2007/12/18 | 400 | 403 | 393 | 395 | 11,400 |
2007/12/17 | 399 | 400 | 393 | 399 | 10,700 |
2007/12/14 | 397 | 400 | 395 | 398 | 9,500 |
2007/12/13 | 400 | 401 | 398 | 398 | 6,400 |
2007/12/12 | 400 | 400 | 397 | 400 | 10,400 |
2007/12/11 | 399 | 400 | 398 | 400 | 6,000 |
2007/12/10 | 402 | 402 | 399 | 400 | 6,000 |
2007/12/07 | 400 | 403 | 400 | 400 | 6,100 |
2007/12/06 | 400 | 406 | 397 | 404 | 12,600 |
2007/12/05 | 403 | 407 | 403 | 405 | 6,300 |
2007/12/04 | 407 | 407 | 402 | 405 | 7,100 |
2007/12/03 | 400 | 405 | 399 | 405 | 11,500 |
2007/11/30 | 394 | 400 | 394 | 400 | 4,000 |
2007/11/29 | 393 | 395 | 393 | 393 | 11,200 |
2007/11/28 | 390 | 394 | 390 | 391 | 4,900 |
2007/11/27 | 389 | 389 | 387 | 387 | 1,700 |
2007/11/26 | 390 | 392 | 390 | 390 | 5,600 |
2007/11/22 | 387 | 390 | 383 | 390 | 9,800 |
2007/11/21 | 382 | 392 | 382 | 391 | 3,400 |
2007/11/20 | 391 | 395 | 382 | 393 | 8,800 |
2007/11/19 | 393 | 394 | 391 | 392 | 3,300 |
2007/11/16 | 396 | 397 | 392 | 394 | 4,000 |
2007/11/15 | 398 | 400 | 394 | 394 | 8,000 |
2007/11/14 | 399 | 399 | 398 | 398 | 3,700 |
2007/11/13 | 399 | 399 | 398 | 399 | 2,700 |
2007/11/12 | 397 | 399 | 396 | 399 | 2,600 |
2007/11/09 | 400 | 400 | 397 | 397 | 3,000 |
2007/11/08 | 400 | 400 | 398 | 398 | 5,600 |
2007/11/07 | 403 | 405 | 400 | 402 | 3,700 |
2007/11/06 | 403 | 409 | 403 | 403 | 3,600 |
2007/11/05 | 406 | 406 | 403 | 403 | 1,000 |
2007/11/02 | 403 | 407 | 402 | 407 | 2,400 |
2007/11/01 | 405 | 407 | 404 | 405 | 4,500 |
2007/10/31 | 400 | 404 | 400 | 400 | 5,400 |
2007/10/30 | 403 | 404 | 400 | 404 | 2,400 |
2007/10/29 | 400 | 403 | 397 | 400 | 5,100 |
2007/10/26 | 409 | 409 | 400 | 400 | 2,800 |
2007/10/25 | 401 | 403 | 400 | 403 | 1,300 |
2007/10/24 | 400 | 403 | 400 | 401 | 1,200 |
2007/10/23 | 403 | 407 | 400 | 400 | 2,800 |
2007/10/22 | 398 | 402 | 397 | 400 | 1,400 |
2007/10/19 | 404 | 404 | 399 | 402 | 1,000 |
2007/10/18 | 400 | 404 | 398 | 404 | 3,100 |
2007/10/17 | 399 | 403 | 399 | 403 | 1,900 |
2007/10/16 | 408 | 409 | 401 | 406 | 2,400 |
2007/10/15 | 404 | 408 | 399 | 406 | 6,900 |
2007/10/12 | 403 | 403 | 400 | 400 | 2,100 |
2007/10/11 | 400 | 403 | 400 | 403 | 5,100 |
2007/10/10 | 400 | 401 | 400 | 400 | 2,900 |
2007/10/09 | 399 | 400 | 399 | 400 | 4,400 |
2007/10/05 | 400 | 401 | 400 | 401 | 700 |
2007/10/04 | 402 | 402 | 399 | 402 | 4,400 |
2007/10/03 | 401 | 403 | 399 | 399 | 3,000 |
2007/10/02 | 400 | 401 | 398 | 401 | 5,100 |
2007/10/01 | 406 | 406 | 397 | 400 | 4,100 |
2007/09/28 | 398 | 399 | 398 | 399 | 2,900 |
2007/09/27 | 401 | 401 | 398 | 399 | 2,400 |
2007/09/26 | 402 | 402 | 399 | 401 | 2,300 |
2007/09/25 | 399 | 399 | 393 | 398 | 1,200 |
2007/09/21 | 392 | 398 | 392 | 398 | 3,600 |
2007/09/20 | 395 | 395 | 393 | 393 | 900 |
2007/09/19 | 395 | 396 | 395 | 395 | 6,400 |
2007/09/18 | 392 | 398 | 391 | 398 | 1,400 |
2007/09/14 | 399 | 399 | 394 | 394 | 6,200 |
2007/09/13 | 391 | 394 | 391 | 392 | 3,000 |
2007/09/12 | 386 | 386 | 383 | 384 | 1,800 |
2007/09/11 | 381 | 386 | 381 | 386 | 3,500 |
2007/09/10 | 390 | 394 | 386 | 386 | 9,100 |
2007/09/07 | 390 | 395 | 390 | 391 | 1,700 |
2007/09/06 | 395 | 395 | 390 | 395 | 5,500 |
2007/09/05 | 399 | 400 | 395 | 395 | 2,700 |
2007/09/04 | 394 | 400 | 393 | 400 | 3,200 |
2007/09/03 | 401 | 401 | 399 | 399 | 3,200 |
2007/08/31 | 397 | 400 | 394 | 394 | 1,600 |
2007/08/30 | 393 | 395 | 391 | 391 | 3,200 |
2007/08/29 | 393 | 393 | 390 | 393 | 3,500 |
2007/08/28 | 393 | 400 | 391 | 393 | 6,100 |
2007/08/27 | 401 | 401 | 398 | 398 | 4,800 |
2007/08/24 | 400 | 400 | 393 | 394 | 6,500 |
2007/08/23 | 402 | 403 | 396 | 397 | 1,000 |
2007/08/22 | 399 | 400 | 395 | 395 | 3,800 |
2007/08/21 | 396 | 400 | 396 | 399 | 2,100 |
2007/08/20 | 396 | 400 | 395 | 396 | 3,900 |
2007/08/17 | 392 | 407 | 390 | 396 | 10,600 |
2007/08/16 | 400 | 405 | 390 | 400 | 8,900 |
2007/08/15 | 407 | 407 | 400 | 406 | 4,500 |
2007/08/14 | 415 | 420 | 405 | 408 | 6,200 |
2007/08/13 | 411 | 419 | 397 | 418 | 5,800 |
2007/08/10 | 419 | 419 | 411 | 414 | 7,100 |
2007/08/09 | 411 | 412 | 411 | 411 | 3,800 |
2007/08/08 | 422 | 422 | 411 | 411 | 8,800 |
2007/08/07 | 425 | 425 | 421 | 422 | 5,800 |
2007/08/06 | 424 | 424 | 420 | 423 | 6,500 |
2007/08/03 | 426 | 426 | 424 | 426 | 2,900 |
2007/08/02 | 428 | 428 | 426 | 428 | 300 |
2007/08/01 | 432 | 432 | 424 | 426 | 4,100 |
2007/07/31 | 425 | 426 | 424 | 424 | 2,200 |
2007/07/30 | 422 | 425 | 422 | 425 | 2,100 |
2007/07/27 | 428 | 428 | 425 | 425 | 8,100 |
2007/07/26 | 432 | 432 | 428 | 428 | 4,000 |
2007/07/25 | 432 | 432 | 428 | 431 | 12,000 |
2007/07/24 | 432 | 432 | 431 | 431 | 700 |
2007/07/23 | 431 | 432 | 431 | 432 | 3,400 |
2007/07/20 | 431 | 433 | 431 | 431 | 2,700 |
2007/07/19 | 430 | 432 | 430 | 431 | 3,100 |
2007/07/18 | 431 | 433 | 431 | 432 | 7,700 |
2007/07/17 | 431 | 432 | 430 | 431 | 4,400 |
2007/07/13 | 430 | 433 | 430 | 431 | 3,900 |
2007/07/12 | 432 | 433 | 431 | 431 | 2,600 |
2007/07/11 | 430 | 432 | 430 | 432 | 700 |
2007/07/10 | 430 | 433 | 430 | 430 | 3,300 |
2007/07/09 | 434 | 434 | 431 | 431 | 2,700 |
2007/07/06 | 432 | 433 | 430 | 433 | 2,100 |
2007/07/05 | 430 | 431 | 429 | 430 | 16,500 |
2007/07/04 | 433 | 433 | 430 | 430 | 4,300 |
2007/07/03 | 437 | 437 | 430 | 430 | 8,300 |
2007/07/02 | 438 | 438 | 433 | 436 | 12,800 |
2007/06/29 | 433 | 434 | 431 | 433 | 4,700 |
2007/06/28 | 436 | 437 | 435 | 435 | 2,800 |
2007/06/27 | 437 | 437 | 434 | 437 | 4,300 |
2007/06/26 | 438 | 438 | 434 | 437 | 6,600 |
2007/06/25 | 444 | 446 | 443 | 445 | 21,500 |
2007/06/22 | 444 | 448 | 443 | 446 | 8,200 |
2007/06/21 | 443 | 446 | 443 | 446 | 4,100 |
2007/06/20 | 446 | 446 | 443 | 444 | 6,000 |
2007/06/19 | 441 | 445 | 441 | 445 | 9,600 |
2007/06/18 | 445 | 446 | 442 | 442 | 4,700 |
2007/06/15 | 444 | 445 | 438 | 445 | 12,500 |
2007/06/14 | 444 | 444 | 439 | 444 | 4,700 |
2007/06/13 | 442 | 443 | 440 | 443 | 2,000 |
2007/06/12 | 438 | 441 | 438 | 440 | 5,300 |
2007/06/11 | 440 | 441 | 439 | 439 | 6,900 |
2007/06/08 | 440 | 441 | 440 | 441 | 700 |
2007/06/07 | 440 | 442 | 440 | 442 | 3,300 |
2007/06/06 | 442 | 443 | 442 | 443 | 2,200 |
2007/06/05 | 443 | 444 | 443 | 443 | 1,800 |
2007/06/04 | 444 | 445 | 440 | 442 | 3,600 |
2007/06/01 | 446 | 446 | 440 | 445 | 7,300 |
2007/05/31 | 441 | 445 | 441 | 443 | 2,800 |
2007/05/30 | 445 | 445 | 438 | 440 | 2,700 |
2007/05/29 | 440 | 445 | 437 | 442 | 3,100 |
2007/05/28 | 441 | 441 | 437 | 438 | 3,600 |
2007/05/25 | 437 | 440 | 435 | 440 | 3,400 |
2007/05/24 | 435 | 435 | 431 | 435 | 2,600 |
2007/05/23 | 432 | 435 | 431 | 435 | 3,500 |
2007/05/22 | 431 | 434 | 431 | 433 | 4,400 |
2007/05/21 | 433 | 434 | 432 | 434 | 3,500 |
2007/05/18 | 435 | 435 | 433 | 433 | 8,000 |
2007/05/17 | 438 | 439 | 435 | 437 | 8,200 |
2007/05/16 | 441 | 441 | 439 | 440 | 1,900 |
2007/05/15 | 440 | 441 | 438 | 441 | 4,800 |
2007/05/14 | 437 | 440 | 437 | 440 | 2,600 |
2007/05/11 | 440 | 440 | 437 | 437 | 3,000 |
2007/05/10 | 440 | 443 | 440 | 443 | 3,200 |
2007/05/09 | 439 | 444 | 439 | 439 | 5,600 |
2007/05/08 | 437 | 444 | 437 | 444 | 1,900 |
2007/05/07 | 445 | 445 | 434 | 437 | 8,100 |
2007/05/02 | 440 | 445 | 440 | 445 | 7,200 |
2007/05/01 | 437 | 440 | 434 | 439 | 7,100 |
2007/04/27 | 435 | 436 | 433 | 436 | 2,800 |
2007/04/26 | 442 | 442 | 434 | 437 | 3,800 |
2007/04/25 | 433 | 434 | 433 | 434 | 1,100 |
2007/04/24 | 438 | 440 | 430 | 430 | 10,900 |
2007/04/23 | 441 | 443 | 436 | 437 | 5,300 |
2007/04/20 | 448 | 448 | 442 | 444 | 4,500 |
2007/04/19 | 446 | 447 | 442 | 444 | 2,700 |
2007/04/18 | 449 | 451 | 443 | 446 | 4,800 |
2007/04/17 | 454 | 454 | 441 | 450 | 3,900 |
2007/04/16 | 451 | 455 | 444 | 450 | 7,700 |
2007/04/13 | 458 | 458 | 450 | 451 | 6,600 |
2007/04/12 | 452 | 461 | 452 | 458 | 8,000 |
2007/04/11 | 459 | 462 | 455 | 460 | 6,700 |
2007/04/10 | 450 | 460 | 450 | 456 | 3,000 |
2007/04/09 | 454 | 456 | 453 | 456 | 6,200 |
2007/04/06 | 454 | 455 | 453 | 453 | 3,800 |
2007/04/05 | 456 | 456 | 446 | 454 | 10,800 |
2007/04/04 | 446 | 450 | 445 | 450 | 5,400 |
2007/04/03 | 451 | 454 | 444 | 448 | 12,000 |
2007/04/02 | 444 | 446 | 440 | 446 | 7,300 |
2007/03/30 | 438 | 440 | 438 | 439 | 7,100 |
2007/03/29 | 439 | 439 | 437 | 437 | 5,300 |
2007/03/28 | 443 | 443 | 437 | 439 | 3,200 |
2007/03/27 | 438 | 440 | 435 | 440 | 4,400 |
2007/03/26 | 440 | 440 | 437 | 437 | 12,800 |
2007/03/23 | 439 | 439 | 434 | 438 | 3,700 |
2007/03/22 | 434 | 436 | 434 | 436 | 4,000 |
2007/03/20 | 433 | 437 | 432 | 433 | 2,900 |
2007/03/19 | 433 | 439 | 430 | 432 | 9,000 |
2007/03/16 | 430 | 433 | 430 | 433 | 1,400 |
2007/03/15 | 435 | 436 | 426 | 430 | 7,700 |
2007/03/14 | 431 | 433 | 428 | 432 | 8,500 |
2007/03/13 | 435 | 439 | 435 | 439 | 1,900 |
2007/03/12 | 433 | 435 | 433 | 434 | 4,800 |
2007/03/09 | 428 | 430 | 426 | 430 | 6,300 |
2007/03/08 | 427 | 428 | 425 | 428 | 6,300 |
2007/03/07 | 430 | 432 | 425 | 427 | 5,700 |
2007/03/06 | 421 | 432 | 421 | 429 | 18,200 |
2007/03/05 | 438 | 440 | 425 | 425 | 12,100 |
2007/03/02 | 439 | 442 | 437 | 438 | 5,600 |
2007/03/01 | 439 | 439 | 436 | 437 | 5,500 |
2007/02/28 | 428 | 437 | 425 | 434 | 18,500 |
2007/02/27 | 436 | 440 | 435 | 437 | 13,400 |
2007/02/26 | 440 | 440 | 437 | 438 | 9,300 |
2007/02/23 | 435 | 438 | 435 | 437 | 14,600 |
2007/02/22 | 440 | 440 | 435 | 438 | 19,800 |
2007/02/21 | 436 | 443 | 436 | 440 | 21,400 |
2007/02/20 | 450 | 450 | 445 | 446 | 16,200 |
2007/02/19 | 455 | 456 | 449 | 450 | 12,800 |
2007/02/16 | 450 | 454 | 450 | 454 | 9,100 |
2007/02/15 | 455 | 459 | 451 | 451 | 10,300 |
2007/02/14 | 459 | 460 | 454 | 454 | 8,200 |
2007/02/13 | 460 | 462 | 460 | 462 | 10,300 |
2007/02/09 | 462 | 462 | 459 | 461 | 10,100 |
2007/02/08 | 460 | 460 | 453 | 458 | 11,800 |
2007/02/07 | 455 | 458 | 454 | 456 | 7,500 |
2007/02/06 | 459 | 460 | 455 | 457 | 8,100 |
2007/02/05 | 461 | 462 | 460 | 460 | 11,100 |
2007/02/02 | 460 | 462 | 458 | 462 | 18,500 |
2007/02/01 | 465 | 466 | 460 | 463 | 41,200 |
2007/01/31 | 476 | 477 | 474 | 476 | 12,100 |
2007/01/30 | 479 | 480 | 478 | 478 | 3,400 |
2007/01/29 | 480 | 480 | 476 | 480 | 6,400 |
2007/01/26 | 480 | 482 | 479 | 479 | 4,000 |
2007/01/25 | 481 | 483 | 480 | 481 | 4,600 |
2007/01/24 | 484 | 484 | 482 | 483 | 4,000 |
2007/01/23 | 481 | 485 | 481 | 483 | 9,800 |
2007/01/22 | 480 | 484 | 480 | 484 | 11,800 |
2007/01/19 | 480 | 481 | 479 | 480 | 7,000 |
2007/01/18 | 478 | 481 | 478 | 480 | 7,100 |
2007/01/17 | 478 | 478 | 475 | 478 | 9,100 |
2007/01/16 | 477 | 480 | 477 | 480 | 4,200 |
2007/01/15 | 476 | 478 | 476 | 478 | 3,200 |
2007/01/12 | 477 | 477 | 475 | 476 | 10,200 |
2007/01/11 | 480 | 480 | 476 | 476 | 5,600 |
2007/01/10 | 482 | 482 | 476 | 476 | 5,000 |
2007/01/09 | 480 | 482 | 476 | 480 | 13,200 |
2007/01/05 | 484 | 484 | 477 | 480 | 12,600 |
2007/01/04 | 484 | 485 | 482 | 485 | 7,600 |