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 |
---|---|---|---|---|---|
2009/12/30 | 92 | 95 | 92 | 93 | 2,800 |
2009/12/29 | 92 | 94 | 92 | 94 | 2,600 |
2009/12/28 | 88 | 92 | 88 | 92 | 15,900 |
2009/12/25 | 93 | 95 | 91 | 91 | 9,400 |
2009/12/24 | 93 | 95 | 93 | 93 | 18,100 |
2009/12/22 | 94 | 98 | 94 | 98 | 6,400 |
2009/12/21 | 93 | 94 | 92 | 94 | 5,300 |
2009/12/18 | 93 | 95 | 90 | 92 | 9,500 |
2009/12/17 | 95 | 95 | 93 | 93 | 7,700 |
2009/12/16 | 95 | 95 | 93 | 95 | 2,600 |
2009/12/15 | 98 | 98 | 93 | 94 | 7,000 |
2009/12/14 | 95 | 99 | 94 | 94 | 5,900 |
2009/12/11 | 93 | 97 | 93 | 93 | 5,800 |
2009/12/10 | 93 | 94 | 93 | 93 | 5,100 |
2009/12/09 | 97 | 97 | 94 | 94 | 2,100 |
2009/12/08 | 95 | 95 | 95 | 95 | 1,200 |
2009/12/07 | 95 | 95 | 93 | 93 | 1,500 |
2009/12/04 | 96 | 99 | 93 | 93 | 5,600 |
2009/12/03 | 97 | 97 | 95 | 95 | 2,900 |
2009/12/02 | 98 | 100 | 97 | 97 | 2,000 |
2009/12/01 | 102 | 103 | 97 | 97 | 11,400 |
2009/11/30 | 92 | 100 | 92 | 100 | 2,600 |
2009/11/27 | 95 | 95 | 94 | 94 | 3,300 |
2009/11/26 | 98 | 98 | 94 | 94 | 2,700 |
2009/11/25 | 92 | 92 | 92 | 92 | 100 |
2009/11/24 | 99 | 102 | 92 | 94 | 2,700 |
2009/11/20 | 92 | 99 | 92 | 99 | 400 |
2009/11/19 | 98 | 98 | 92 | 92 | 8,900 |
2009/11/18 | 100 | 100 | 98 | 98 | 400 |
2009/11/17 | 97 | 102 | 97 | 100 | 1,800 |
2009/11/16 | 100 | 101 | 98 | 101 | 6,300 |
2009/11/13 | 100 | 102 | 100 | 102 | 500 |
2009/11/12 | 103 | 105 | 102 | 102 | 900 |
2009/11/11 | 103 | 103 | 103 | 103 | 200 |
2009/11/10 | 102 | 102 | 102 | 102 | 200 |
2009/11/09 | 105 | 105 | 102 | 105 | 900 |
2009/11/06 | 101 | 104 | 101 | 102 | 4,000 |
2009/11/05 | 106 | 110 | 106 | 106 | 3,300 |
2009/11/04 | 106 | 106 | 103 | 105 | 3,000 |
2009/11/02 | 111 | 113 | 103 | 105 | 15,400 |
2009/10/30 | 112 | 112 | 111 | 112 | 3,400 |
2009/10/29 | 113 | 113 | 112 | 112 | 3,700 |
2009/10/28 | 114 | 114 | 113 | 113 | 500 |
2009/10/27 | 111 | 111 | 111 | 111 | 1,500 |
2009/10/26 | 110 | 114 | 110 | 114 | 3,600 |
2009/10/23 | 112 | 115 | 110 | 115 | 4,800 |
2009/10/22 | 111 | 112 | 111 | 112 | 1,800 |
2009/10/21 | 111 | 111 | 110 | 111 | 2,200 |
2009/10/20 | 111 | 112 | 111 | 111 | 1,200 |
2009/10/19 | 111 | 112 | 111 | 111 | 2,000 |
2009/10/16 | 111 | 112 | 111 | 112 | 2,200 |
2009/10/15 | 112 | 112 | 110 | 112 | 4,600 |
2009/10/14 | 111 | 112 | 110 | 111 | 1,100 |
2009/10/13 | 111 | 112 | 111 | 112 | 1,100 |
2009/10/09 | 110 | 117 | 110 | 111 | 2,400 |
2009/10/08 | 110 | 112 | 108 | 108 | 4,700 |
2009/10/07 | 114 | 114 | 110 | 114 | 8,400 |
2009/10/06 | 120 | 120 | 114 | 114 | 2,100 |
2009/10/05 | 121 | 121 | 120 | 120 | 2,800 |
2009/10/02 | 121 | 121 | 121 | 121 | 2,800 |
2009/10/01 | 128 | 128 | 121 | 121 | 6,600 |
2009/09/30 | 127 | 127 | 122 | 127 | 2,100 |
2009/09/29 | 124 | 127 | 124 | 127 | 2,300 |
2009/09/28 | 126 | 126 | 124 | 124 | 3,300 |
2009/09/25 | 128 | 128 | 124 | 124 | 4,100 |
2009/09/24 | 128 | 128 | 128 | 128 | 2,600 |
2009/09/18 | 129 | 129 | 129 | 129 | 3,000 |
2009/09/17 | 130 | 131 | 130 | 130 | 2,200 |
2009/09/16 | 131 | 131 | 130 | 130 | 1,900 |
2009/09/15 | 129 | 133 | 129 | 130 | 5,400 |
2009/09/14 | 135 | 135 | 134 | 134 | 1,400 |
2009/09/11 | 134 | 135 | 131 | 135 | 7,100 |
2009/09/10 | 135 | 135 | 134 | 134 | 5,200 |
2009/09/09 | 140 | 140 | 135 | 135 | 3,700 |
2009/09/08 | 141 | 141 | 135 | 138 | 4,000 |
2009/09/07 | 139 | 139 | 137 | 138 | 1,300 |
2009/09/04 | 141 | 142 | 139 | 139 | 3,400 |
2009/09/03 | 143 | 143 | 142 | 142 | 600 |
2009/09/02 | 148 | 150 | 143 | 143 | 13,900 |
2009/09/01 | 145 | 147 | 145 | 146 | 5,100 |
2009/08/31 | 136 | 142 | 135 | 142 | 7,200 |
2009/08/28 | 140 | 140 | 135 | 135 | 4,300 |
2009/08/27 | 139 | 141 | 137 | 137 | 7,300 |
2009/08/26 | 138 | 138 | 136 | 137 | 3,500 |
2009/08/25 | 134 | 136 | 134 | 136 | 500 |
2009/08/24 | 133 | 136 | 133 | 135 | 1,600 |
2009/08/20 | 136 | 138 | 136 | 136 | 2,000 |
2009/08/19 | 136 | 140 | 136 | 140 | 1,200 |
2009/08/18 | 138 | 138 | 135 | 138 | 2,600 |
2009/08/17 | 140 | 140 | 139 | 139 | 2,600 |
2009/08/14 | 137 | 138 | 135 | 138 | 4,900 |
2009/08/13 | 139 | 140 | 139 | 140 | 400 |
2009/08/12 | 137 | 138 | 136 | 137 | 6,900 |
2009/08/11 | 136 | 137 | 136 | 136 | 1,500 |
2009/08/10 | 136 | 137 | 136 | 136 | 4,600 |
2009/08/07 | 140 | 140 | 140 | 140 | 1,300 |
2009/08/06 | 140 | 140 | 137 | 137 | 800 |
2009/08/05 | 139 | 140 | 137 | 140 | 2,700 |
2009/08/04 | 142 | 142 | 140 | 140 | 2,600 |
2009/08/03 | 141 | 141 | 140 | 141 | 4,700 |
2009/07/31 | 136 | 140 | 136 | 138 | 4,400 |
2009/07/30 | 139 | 139 | 137 | 137 | 3,900 |
2009/07/29 | 142 | 142 | 138 | 139 | 7,400 |
2009/07/28 | 145 | 145 | 143 | 143 | 5,600 |
2009/07/27 | 148 | 148 | 140 | 144 | 9,400 |
2009/07/24 | 143 | 149 | 140 | 149 | 28,200 |
2009/07/23 | 163 | 164 | 159 | 161 | 1,300 |
2009/07/22 | 159 | 159 | 159 | 159 | 100 |
2009/07/21 | 155 | 159 | 155 | 159 | 200 |
2009/07/17 | 160 | 160 | 154 | 154 | 1,500 |
2009/07/16 | 160 | 160 | 152 | 160 | 3,400 |
2009/07/15 | 157 | 161 | 157 | 158 | 1,200 |
2009/07/14 | 160 | 160 | 156 | 156 | 600 |
2009/07/13 | 160 | 160 | 160 | 160 | 7,300 |
2009/07/10 | 160 | 161 | 160 | 161 | 3,400 |
2009/07/09 | 162 | 163 | 160 | 163 | 2,500 |
2009/07/08 | 160 | 162 | 160 | 161 | 1,400 |
2009/07/07 | 163 | 163 | 160 | 163 | 4,300 |
2009/07/06 | 162 | 162 | 161 | 161 | 6,000 |
2009/07/03 | 166 | 166 | 162 | 162 | 10,000 |
2009/07/02 | 166 | 166 | 166 | 166 | 2,000 |
2009/07/01 | 166 | 166 | 165 | 166 | 2,700 |
2009/06/30 | 164 | 165 | 161 | 163 | 3,400 |
2009/06/29 | 164 | 164 | 164 | 164 | 400 |
2009/06/26 | 164 | 164 | 163 | 164 | 5,400 |
2009/06/25 | 156 | 161 | 156 | 161 | 3,200 |
2009/06/24 | 161 | 164 | 161 | 162 | 2,800 |
2009/06/23 | 164 | 166 | 161 | 161 | 1,900 |
2009/06/22 | 162 | 165 | 162 | 165 | 2,700 |
2009/06/19 | 166 | 166 | 161 | 161 | 2,300 |
2009/06/18 | 166 | 166 | 162 | 162 | 2,300 |
2009/06/17 | 164 | 167 | 161 | 167 | 4,000 |
2009/06/16 | 162 | 163 | 162 | 162 | 2,200 |
2009/06/15 | 166 | 167 | 166 | 167 | 2,300 |
2009/06/12 | 165 | 165 | 161 | 165 | 4,200 |
2009/06/11 | 169 | 170 | 168 | 170 | 2,000 |
2009/06/10 | 161 | 165 | 160 | 165 | 1,700 |
2009/06/09 | 169 | 170 | 155 | 165 | 8,100 |
2009/06/08 | 168 | 169 | 167 | 167 | 3,400 |
2009/06/05 | 165 | 169 | 164 | 164 | 5,300 |
2009/06/04 | 167 | 167 | 167 | 167 | 100 |
2009/06/03 | 167 | 168 | 165 | 168 | 2,500 |
2009/06/02 | 166 | 168 | 165 | 168 | 2,600 |
2009/06/01 | 163 | 165 | 161 | 161 | 4,800 |
2009/05/29 | 159 | 161 | 158 | 161 | 1,700 |
2009/05/28 | 163 | 163 | 158 | 159 | 1,000 |
2009/05/27 | 157 | 163 | 157 | 163 | 600 |
2009/05/26 | 163 | 163 | 160 | 160 | 3,800 |
2009/05/25 | 160 | 160 | 156 | 160 | 3,200 |
2009/05/22 | 157 | 157 | 157 | 157 | 100 |
2009/05/21 | 160 | 161 | 160 | 160 | 2,100 |
2009/05/20 | 155 | 161 | 155 | 161 | 3,300 |
2009/05/19 | 158 | 162 | 154 | 154 | 3,400 |
2009/05/18 | 157 | 159 | 154 | 159 | 2,400 |
2009/05/15 | 155 | 157 | 155 | 157 | 300 |
2009/05/14 | 155 | 155 | 155 | 155 | 100 |
2009/05/13 | 157 | 159 | 154 | 155 | 2,100 |
2009/05/12 | 159 | 159 | 152 | 159 | 1,600 |
2009/05/11 | 158 | 160 | 151 | 151 | 1,900 |
2009/05/07 | 152 | 162 | 150 | 162 | 1,800 |
2009/05/01 | 158 | 158 | 151 | 152 | 4,200 |
2009/04/30 | 152 | 155 | 150 | 155 | 2,700 |
2009/04/28 | 159 | 161 | 157 | 157 | 800 |
2009/04/27 | 159 | 160 | 159 | 159 | 3,600 |
2009/04/24 | 150 | 157 | 150 | 156 | 1,500 |
2009/04/23 | 155 | 156 | 152 | 152 | 700 |
2009/04/22 | 155 | 155 | 155 | 155 | 1,000 |
2009/04/21 | 150 | 156 | 150 | 156 | 2,700 |
2009/04/20 | 158 | 158 | 151 | 151 | 1,900 |
2009/04/17 | 158 | 158 | 158 | 158 | 400 |
2009/04/16 | 160 | 169 | 157 | 157 | 1,400 |
2009/04/15 | 151 | 156 | 151 | 155 | 3,600 |
2009/04/14 | 177 | 177 | 160 | 160 | 5,600 |
2009/04/13 | 151 | 158 | 151 | 155 | 4,900 |
2009/04/10 | 168 | 168 | 159 | 159 | 2,500 |
2009/04/09 | 170 | 170 | 156 | 158 | 4,300 |
2009/04/08 | 180 | 181 | 158 | 165 | 8,800 |
2009/04/07 | 173 | 180 | 173 | 177 | 3,300 |
2009/04/06 | 157 | 182 | 157 | 170 | 6,700 |
2009/04/03 | 150 | 154 | 150 | 154 | 8,600 |
2009/04/02 | 132 | 148 | 132 | 148 | 7,900 |
2009/04/01 | 121 | 130 | 121 | 130 | 16,900 |
2009/03/31 | 119 | 124 | 118 | 124 | 1,700 |
2009/03/30 | 119 | 125 | 119 | 119 | 6,700 |
2009/03/27 | 116 | 117 | 110 | 117 | 3,800 |
2009/03/26 | 107 | 107 | 107 | 107 | 1,200 |
2009/03/25 | 105 | 105 | 103 | 105 | 4,600 |
2009/03/24 | 107 | 107 | 105 | 105 | 3,400 |
2009/03/23 | 110 | 111 | 106 | 106 | 3,400 |
2009/03/19 | 105 | 113 | 105 | 111 | 2,800 |
2009/03/18 | 102 | 109 | 100 | 105 | 3,900 |
2009/03/17 | 100 | 108 | 100 | 101 | 1,300 |
2009/03/16 | 100 | 100 | 98 | 100 | 5,600 |
2009/03/13 | 104 | 104 | 98 | 100 | 1,400 |
2009/03/12 | 96 | 110 | 94 | 106 | 6,400 |
2009/03/11 | 107 | 110 | 81 | 110 | 19,900 |
2009/03/10 | 107 | 107 | 107 | 107 | 100 |
2009/03/09 | 109 | 114 | 108 | 108 | 400 |
2009/03/06 | 111 | 112 | 110 | 110 | 2,200 |
2009/03/05 | 113 | 113 | 110 | 111 | 3,200 |
2009/03/04 | 112 | 112 | 110 | 110 | 5,700 |
2009/03/03 | 113 | 120 | 112 | 112 | 1,300 |
2009/03/02 | 122 | 122 | 115 | 115 | 5,700 |
2009/02/27 | 115 | 120 | 114 | 120 | 2,000 |
2009/02/26 | 114 | 115 | 114 | 114 | 4,900 |
2009/02/25 | 113 | 113 | 103 | 112 | 4,400 |
2009/02/24 | 104 | 105 | 101 | 103 | 11,700 |
2009/02/23 | 117 | 117 | 105 | 116 | 4,000 |
2009/02/20 | 127 | 127 | 119 | 119 | 5,200 |
2009/02/19 | 130 | 133 | 128 | 128 | 7,800 |
2009/02/18 | 130 | 132 | 130 | 132 | 5,100 |
2009/02/17 | 129 | 133 | 123 | 133 | 15,600 |
2009/02/16 | 150 | 150 | 133 | 144 | 26,200 |
2009/02/13 | 167 | 167 | 167 | 167 | 2,800 |
2009/02/12 | 175 | 176 | 175 | 175 | 2,600 |
2009/02/10 | 172 | 172 | 172 | 172 | 2,600 |
2009/02/09 | 170 | 170 | 169 | 169 | 4,200 |
2009/02/06 | 172 | 175 | 162 | 166 | 7,300 |
2009/02/05 | 175 | 175 | 175 | 175 | 3,200 |
2009/02/04 | 179 | 180 | 178 | 178 | 3,900 |
2009/02/03 | 184 | 184 | 181 | 181 | 1,100 |
2009/02/02 | 184 | 184 | 180 | 182 | 5,400 |
2009/01/30 | 186 | 191 | 181 | 191 | 2,700 |
2009/01/28 | 190 | 191 | 189 | 190 | 3,600 |
2009/01/27 | 202 | 202 | 195 | 195 | 1,100 |
2009/01/26 | 199 | 200 | 199 | 199 | 2,100 |
2009/01/23 | 193 | 196 | 193 | 196 | 1,200 |
2009/01/22 | 192 | 192 | 190 | 192 | 3,500 |
2009/01/21 | 187 | 193 | 187 | 193 | 5,300 |
2009/01/20 | 198 | 198 | 197 | 197 | 2,200 |
2009/01/19 | 199 | 199 | 198 | 198 | 1,100 |
2009/01/16 | 203 | 203 | 199 | 199 | 600 |
2009/01/15 | 207 | 207 | 201 | 205 | 2,100 |
2009/01/14 | 208 | 208 | 195 | 207 | 500 |
2009/01/13 | 199 | 208 | 199 | 208 | 3,000 |
2009/01/09 | 201 | 205 | 199 | 205 | 4,000 |
2009/01/08 | 203 | 209 | 202 | 202 | 5,100 |
2009/01/07 | 205 | 210 | 205 | 208 | 2,500 |
2009/01/06 | 208 | 210 | 205 | 209 | 5,300 |
2009/01/05 | 207 | 208 | 205 | 208 | 5,400 |