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 |
---|---|---|---|---|---|
2011/12/30 | 140 | 142 | 139 | 139 | 16,300 |
2011/12/29 | 138 | 142 | 138 | 142 | 6,600 |
2011/12/28 | 138 | 142 | 138 | 141 | 10,400 |
2011/12/27 | 142 | 144 | 140 | 143 | 9,100 |
2011/12/26 | 142 | 142 | 140 | 142 | 7,000 |
2011/12/22 | 140 | 141 | 138 | 140 | 1,700 |
2011/12/21 | 139 | 143 | 139 | 139 | 9,100 |
2011/12/20 | 140 | 141 | 135 | 140 | 19,200 |
2011/12/19 | 143 | 144 | 141 | 141 | 7,200 |
2011/12/16 | 142 | 144 | 142 | 143 | 20,900 |
2011/12/15 | 143 | 145 | 143 | 144 | 7,400 |
2011/12/14 | 146 | 147 | 144 | 145 | 6,800 |
2011/12/13 | 145 | 146 | 145 | 146 | 4,500 |
2011/12/12 | 147 | 147 | 146 | 146 | 5,600 |
2011/12/09 | 144 | 147 | 144 | 147 | 4,000 |
2011/12/08 | 146 | 147 | 145 | 147 | 4,300 |
2011/12/07 | 145 | 148 | 144 | 148 | 8,700 |
2011/12/06 | 148 | 148 | 142 | 143 | 12,800 |
2011/12/05 | 143 | 147 | 142 | 147 | 9,000 |
2011/12/02 | 146 | 146 | 142 | 143 | 4,200 |
2011/12/01 | 142 | 146 | 142 | 146 | 21,300 |
2011/11/30 | 139 | 140 | 137 | 140 | 11,100 |
2011/11/29 | 136 | 138 | 136 | 137 | 11,800 |
2011/11/28 | 137 | 138 | 137 | 137 | 4,700 |
2011/11/25 | 137 | 139 | 134 | 135 | 18,200 |
2011/11/24 | 138 | 139 | 135 | 136 | 12,200 |
2011/11/22 | 139 | 143 | 138 | 140 | 4,000 |
2011/11/21 | 139 | 145 | 139 | 139 | 10,200 |
2011/11/18 | 140 | 141 | 138 | 139 | 5,500 |
2011/11/17 | 140 | 140 | 137 | 140 | 10,300 |
2011/11/16 | 145 | 145 | 139 | 140 | 24,800 |
2011/11/15 | 143 | 145 | 143 | 145 | 7,000 |
2011/11/14 | 142 | 145 | 142 | 143 | 9,700 |
2011/11/11 | 141 | 144 | 140 | 144 | 12,500 |
2011/11/10 | 142 | 145 | 141 | 144 | 7,500 |
2011/11/09 | 145 | 146 | 143 | 143 | 8,700 |
2011/11/08 | 144 | 147 | 143 | 143 | 12,500 |
2011/11/07 | 144 | 147 | 143 | 147 | 14,600 |
2011/11/04 | 150 | 150 | 143 | 144 | 45,800 |
2011/11/02 | 151 | 151 | 146 | 150 | 29,200 |
2011/11/01 | 157 | 157 | 152 | 153 | 35,900 |
2011/10/31 | 156 | 162 | 152 | 158 | 163,300 |
2011/10/28 | 166 | 171 | 165 | 169 | 68,700 |
2011/10/27 | 164 | 169 | 162 | 165 | 26,900 |
2011/10/26 | 164 | 167 | 160 | 166 | 51,400 |
2011/10/25 | 163 | 165 | 160 | 165 | 37,500 |
2011/10/24 | 166 | 166 | 163 | 164 | 32,800 |
2011/10/21 | 162 | 165 | 160 | 164 | 51,800 |
2011/10/20 | 157 | 164 | 156 | 162 | 66,300 |
2011/10/19 | 163 | 170 | 156 | 159 | 146,600 |
2011/10/18 | 156 | 160 | 154 | 159 | 44,000 |
2011/10/17 | 155 | 159 | 153 | 156 | 64,000 |
2011/10/14 | 153 | 153 | 148 | 152 | 39,600 |
2011/10/13 | 148 | 155 | 144 | 150 | 126,000 |
2011/10/12 | 143 | 151 | 140 | 148 | 73,500 |
2011/10/11 | 145 | 147 | 142 | 144 | 22,600 |
2011/10/07 | 145 | 145 | 141 | 145 | 5,300 |
2011/10/06 | 140 | 144 | 140 | 143 | 5,800 |
2011/10/05 | 141 | 143 | 140 | 140 | 5,000 |
2011/10/04 | 145 | 145 | 139 | 141 | 13,300 |
2011/10/03 | 147 | 147 | 145 | 145 | 4,000 |
2011/09/30 | 147 | 147 | 143 | 147 | 14,200 |
2011/09/29 | 146 | 148 | 143 | 148 | 6,800 |
2011/09/28 | 141 | 149 | 141 | 146 | 8,500 |
2011/09/27 | 141 | 143 | 140 | 143 | 10,100 |
2011/09/26 | 145 | 145 | 140 | 140 | 9,500 |
2011/09/22 | 147 | 147 | 144 | 145 | 10,400 |
2011/09/21 | 148 | 152 | 147 | 147 | 19,300 |
2011/09/20 | 149 | 149 | 146 | 147 | 6,000 |
2011/09/16 | 147 | 150 | 147 | 150 | 4,300 |
2011/09/15 | 147 | 148 | 147 | 147 | 8,200 |
2011/09/14 | 150 | 154 | 146 | 146 | 38,200 |
2011/09/13 | 148 | 150 | 147 | 149 | 8,600 |
2011/09/12 | 145 | 146 | 143 | 145 | 5,300 |
2011/09/09 | 146 | 148 | 145 | 147 | 15,200 |
2011/09/08 | 149 | 151 | 147 | 149 | 20,400 |
2011/09/07 | 147 | 150 | 147 | 149 | 4,000 |
2011/09/06 | 152 | 152 | 145 | 145 | 37,400 |
2011/09/05 | 153 | 156 | 152 | 153 | 4,900 |
2011/09/02 | 157 | 157 | 152 | 157 | 9,000 |
2011/09/01 | 157 | 157 | 154 | 154 | 7,100 |
2011/08/31 | 155 | 155 | 153 | 154 | 8,100 |
2011/08/30 | 158 | 158 | 153 | 154 | 7,100 |
2011/08/29 | 155 | 159 | 154 | 156 | 4,700 |
2011/08/26 | 152 | 158 | 152 | 155 | 8,300 |
2011/08/25 | 152 | 152 | 150 | 150 | 2,200 |
2011/08/24 | 152 | 153 | 149 | 151 | 12,800 |
2011/08/23 | 148 | 150 | 147 | 150 | 5,800 |
2011/08/22 | 147 | 150 | 147 | 148 | 2,900 |
2011/08/19 | 154 | 154 | 147 | 149 | 33,300 |
2011/08/18 | 152 | 157 | 152 | 155 | 25,900 |
2011/08/17 | 151 | 154 | 151 | 153 | 18,500 |
2011/08/16 | 151 | 158 | 150 | 152 | 25,500 |
2011/08/15 | 147 | 151 | 147 | 150 | 9,500 |
2011/08/12 | 146 | 150 | 146 | 147 | 28,200 |
2011/08/11 | 144 | 150 | 144 | 150 | 14,700 |
2011/08/10 | 147 | 151 | 147 | 149 | 26,900 |
2011/08/09 | 141 | 149 | 136 | 148 | 27,100 |
2011/08/08 | 162 | 162 | 151 | 152 | 13,200 |
2011/08/05 | 165 | 165 | 156 | 160 | 37,500 |
2011/08/04 | 166 | 169 | 166 | 169 | 7,000 |
2011/08/03 | 168 | 168 | 163 | 166 | 17,400 |
2011/08/02 | 171 | 171 | 167 | 167 | 25,900 |
2011/08/01 | 171 | 171 | 168 | 171 | 13,400 |
2011/07/29 | 168 | 172 | 167 | 169 | 32,400 |
2011/07/28 | 170 | 171 | 167 | 168 | 71,600 |
2011/07/27 | 184 | 194 | 170 | 173 | 866,400 |
2011/07/26 | 172 | 172 | 169 | 172 | 20,700 |
2011/07/25 | 169 | 173 | 167 | 173 | 22,100 |
2011/07/22 | 164 | 168 | 164 | 167 | 9,900 |
2011/07/21 | 170 | 170 | 164 | 164 | 38,900 |
2011/07/20 | 169 | 170 | 168 | 168 | 9,200 |
2011/07/19 | 169 | 169 | 165 | 167 | 21,600 |
2011/07/15 | 172 | 172 | 169 | 169 | 5,100 |
2011/07/14 | 170 | 171 | 169 | 169 | 7,100 |
2011/07/13 | 167 | 171 | 167 | 170 | 10,300 |
2011/07/12 | 171 | 172 | 168 | 168 | 44,400 |
2011/07/11 | 171 | 173 | 170 | 173 | 32,000 |
2011/07/08 | 174 | 177 | 172 | 173 | 65,300 |
2011/07/07 | 173 | 174 | 172 | 173 | 14,600 |
2011/07/06 | 171 | 179 | 171 | 173 | 145,800 |
2011/07/05 | 171 | 172 | 170 | 171 | 39,400 |
2011/07/04 | 168 | 171 | 166 | 171 | 25,000 |
2011/07/01 | 169 | 179 | 166 | 170 | 194,800 |
2011/06/30 | 165 | 166 | 164 | 166 | 21,000 |
2011/06/29 | 167 | 167 | 163 | 166 | 35,700 |
2011/06/28 | 166 | 166 | 163 | 165 | 12,800 |
2011/06/27 | 168 | 169 | 161 | 165 | 14,200 |
2011/06/24 | 167 | 168 | 166 | 167 | 13,300 |
2011/06/23 | 168 | 168 | 166 | 167 | 12,900 |
2011/06/22 | 171 | 174 | 167 | 167 | 45,500 |
2011/06/21 | 169 | 170 | 164 | 170 | 46,300 |
2011/06/20 | 172 | 173 | 168 | 171 | 65,700 |
2011/06/17 | 168 | 182 | 166 | 174 | 334,900 |
2011/06/16 | 165 | 168 | 161 | 168 | 86,000 |
2011/06/15 | 161 | 166 | 159 | 166 | 53,300 |
2011/06/14 | 159 | 163 | 158 | 160 | 39,000 |
2011/06/13 | 160 | 160 | 156 | 159 | 34,100 |
2011/06/10 | 158 | 166 | 156 | 160 | 59,000 |
2011/06/09 | 159 | 160 | 155 | 155 | 32,700 |
2011/06/08 | 162 | 162 | 158 | 159 | 77,100 |
2011/06/07 | 166 | 196 | 158 | 158 | 932,600 |
2011/06/06 | 152 | 163 | 151 | 163 | 39,700 |
2011/06/03 | 152 | 157 | 151 | 155 | 35,700 |
2011/06/02 | 156 | 156 | 148 | 151 | 50,300 |
2011/06/01 | 151 | 180 | 151 | 154 | 484,300 |
2011/05/31 | 147 | 148 | 146 | 148 | 6,000 |
2011/05/30 | 146 | 148 | 146 | 148 | 5,900 |
2011/05/27 | 150 | 151 | 147 | 148 | 3,600 |
2011/05/26 | 149 | 149 | 146 | 149 | 4,300 |
2011/05/25 | 146 | 150 | 144 | 147 | 15,800 |
2011/05/24 | 150 | 150 | 145 | 145 | 11,500 |
2011/05/23 | 148 | 150 | 148 | 149 | 15,500 |
2011/05/20 | 153 | 154 | 151 | 151 | 7,200 |
2011/05/19 | 154 | 155 | 151 | 154 | 3,600 |
2011/05/18 | 153 | 155 | 151 | 153 | 5,400 |
2011/05/17 | 151 | 155 | 151 | 152 | 23,400 |
2011/05/16 | 153 | 158 | 150 | 156 | 11,300 |
2011/05/13 | 162 | 162 | 155 | 158 | 86,200 |
2011/05/12 | 166 | 167 | 162 | 163 | 22,800 |
2011/05/11 | 164 | 172 | 163 | 168 | 109,100 |
2011/05/10 | 161 | 161 | 158 | 160 | 25,500 |
2011/05/09 | 159 | 159 | 157 | 158 | 16,100 |
2011/05/06 | 161 | 163 | 157 | 157 | 31,500 |
2011/05/02 | 164 | 164 | 160 | 162 | 80,000 |
2011/04/28 | 154 | 179 | 153 | 161 | 563,100 |
2011/04/27 | 154 | 157 | 152 | 156 | 37,600 |
2011/04/26 | 165 | 165 | 156 | 157 | 185,200 |
2011/04/25 | 152 | 190 | 152 | 170 | 1,271,800 |
2011/04/22 | 154 | 154 | 148 | 149 | 35,400 |
2011/04/21 | 149 | 154 | 149 | 154 | 41,500 |
2011/04/20 | 144 | 152 | 144 | 147 | 46,300 |
2011/04/19 | 145 | 147 | 143 | 143 | 59,100 |
2011/04/18 | 149 | 152 | 145 | 147 | 58,100 |
2011/04/15 | 143 | 158 | 143 | 150 | 129,200 |
2011/04/14 | 145 | 145 | 141 | 145 | 27,400 |
2011/04/13 | 146 | 147 | 143 | 144 | 17,500 |
2011/04/12 | 148 | 148 | 139 | 146 | 35,100 |
2011/04/11 | 148 | 151 | 146 | 150 | 16,700 |
2011/04/08 | 144 | 147 | 144 | 147 | 26,000 |
2011/04/07 | 144 | 148 | 143 | 146 | 20,000 |
2011/04/06 | 147 | 148 | 143 | 145 | 44,700 |
2011/04/05 | 148 | 151 | 147 | 148 | 38,100 |
2011/04/04 | 149 | 155 | 147 | 147 | 26,000 |
2011/04/01 | 154 | 154 | 148 | 148 | 25,800 |
2011/03/31 | 146 | 154 | 146 | 154 | 76,400 |
2011/03/30 | 144 | 145 | 142 | 144 | 17,700 |
2011/03/29 | 140 | 140 | 134 | 139 | 26,100 |
2011/03/28 | 149 | 149 | 144 | 144 | 22,600 |
2011/03/25 | 153 | 154 | 147 | 151 | 45,700 |
2011/03/24 | 156 | 160 | 149 | 154 | 70,000 |
2011/03/23 | 152 | 167 | 151 | 159 | 150,500 |
2011/03/22 | 151 | 162 | 146 | 162 | 131,800 |
2011/03/18 | 129 | 138 | 126 | 136 | 92,400 |
2011/03/17 | 123 | 127 | 113 | 124 | 126,200 |
2011/03/16 | 112 | 127 | 103 | 120 | 118,800 |
2011/03/15 | 139 | 139 | 89 | 107 | 305,900 |
2011/03/14 | 145 | 153 | 133 | 139 | 278,900 |
2011/03/11 | 200 | 214 | 194 | 203 | 177,300 |
2011/03/10 | 211 | 211 | 200 | 203 | 132,400 |
2011/03/09 | 203 | 239 | 202 | 208 | 1,015,800 |
2011/03/08 | 203 | 205 | 196 | 205 | 71,500 |
2011/03/07 | 205 | 207 | 200 | 202 | 50,500 |
2011/03/04 | 216 | 216 | 201 | 205 | 164,500 |
2011/03/03 | 217 | 224 | 210 | 212 | 166,800 |
2011/03/02 | 209 | 219 | 208 | 219 | 123,600 |
2011/03/01 | 209 | 213 | 207 | 209 | 70,500 |
2011/02/28 | 208 | 219 | 203 | 208 | 155,500 |
2011/02/25 | 208 | 213 | 202 | 205 | 156,800 |
2011/02/24 | 208 | 223 | 205 | 216 | 183,100 |
2011/02/23 | 212 | 225 | 210 | 210 | 201,700 |
2011/02/22 | 228 | 230 | 208 | 216 | 251,000 |
2011/02/21 | 234 | 238 | 216 | 226 | 561,000 |
2011/02/18 | 233 | 275 | 228 | 239 | 1,105,300 |
2011/02/17 | 252 | 292 | 231 | 248 | 4,123,800 |
2011/02/16 | 179 | 212 | 179 | 212 | 1,285,500 |
2011/02/15 | 160 | 163 | 158 | 162 | 56,400 |
2011/02/14 | 159 | 160 | 157 | 160 | 16,000 |
2011/02/10 | 157 | 158 | 154 | 158 | 32,600 |
2011/02/09 | 155 | 157 | 152 | 154 | 21,900 |
2011/02/08 | 153 | 158 | 153 | 157 | 13,200 |
2011/02/07 | 158 | 158 | 154 | 154 | 20,700 |
2011/02/04 | 156 | 159 | 155 | 156 | 21,200 |
2011/02/03 | 156 | 156 | 153 | 154 | 16,100 |
2011/02/02 | 151 | 162 | 151 | 156 | 81,200 |
2011/02/01 | 149 | 151 | 148 | 148 | 7,400 |
2011/01/31 | 151 | 153 | 147 | 147 | 19,400 |
2011/01/28 | 155 | 155 | 150 | 151 | 26,500 |
2011/01/27 | 157 | 157 | 153 | 156 | 21,500 |
2011/01/26 | 149 | 156 | 147 | 156 | 55,300 |
2011/01/25 | 145 | 149 | 143 | 149 | 21,900 |
2011/01/24 | 144 | 147 | 144 | 145 | 14,700 |
2011/01/21 | 154 | 156 | 149 | 149 | 58,400 |
2011/01/20 | 157 | 158 | 153 | 157 | 66,600 |
2011/01/19 | 161 | 162 | 156 | 158 | 58,600 |
2011/01/18 | 163 | 163 | 161 | 162 | 27,800 |
2011/01/17 | 166 | 166 | 160 | 165 | 47,400 |
2011/01/14 | 167 | 168 | 163 | 168 | 39,100 |
2011/01/13 | 169 | 173 | 165 | 168 | 83,500 |
2011/01/12 | 170 | 182 | 168 | 171 | 406,000 |
2011/01/11 | 160 | 166 | 160 | 166 | 79,900 |
2011/01/07 | 165 | 165 | 157 | 160 | 120,400 |
2011/01/06 | 151 | 166 | 150 | 163 | 338,200 |
2011/01/05 | 150 | 152 | 148 | 152 | 43,200 |
2011/01/04 | 151 | 152 | 148 | 150 | 44,300 |