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 |
---|---|---|---|---|---|
2012/12/28 | 148 | 148 | 147 | 148 | 17,600 |
2012/12/27 | 149 | 149 | 147 | 149 | 6,900 |
2012/12/26 | 148 | 149 | 146 | 149 | 13,700 |
2012/12/25 | 150 | 151 | 149 | 149 | 26,700 |
2012/12/21 | 150 | 151 | 149 | 150 | 18,800 |
2012/12/20 | 151 | 152 | 149 | 150 | 16,200 |
2012/12/19 | 150 | 152 | 150 | 152 | 14,000 |
2012/12/18 | 150 | 151 | 149 | 150 | 24,400 |
2012/12/17 | 149 | 151 | 148 | 150 | 34,500 |
2012/12/14 | 148 | 150 | 147 | 148 | 14,600 |
2012/12/13 | 146 | 149 | 146 | 149 | 8,900 |
2012/12/12 | 147 | 147 | 147 | 147 | 10,600 |
2012/12/11 | 146 | 147 | 146 | 147 | 3,900 |
2012/12/10 | 147 | 148 | 144 | 147 | 27,100 |
2012/12/07 | 149 | 149 | 147 | 147 | 13,700 |
2012/12/06 | 149 | 149 | 147 | 149 | 7,300 |
2012/12/05 | 148 | 150 | 147 | 148 | 17,400 |
2012/12/04 | 147 | 148 | 146 | 148 | 13,200 |
2012/12/03 | 147 | 148 | 147 | 148 | 18,900 |
2012/11/30 | 145 | 146 | 143 | 146 | 7,900 |
2012/11/29 | 143 | 145 | 143 | 143 | 16,500 |
2012/11/28 | 142 | 144 | 142 | 144 | 9,800 |
2012/11/27 | 143 | 144 | 141 | 144 | 9,000 |
2012/11/26 | 141 | 144 | 141 | 142 | 14,800 |
2012/11/22 | 141 | 143 | 141 | 143 | 4,200 |
2012/11/21 | 141 | 144 | 141 | 141 | 9,500 |
2012/11/20 | 140 | 142 | 140 | 142 | 5,900 |
2012/11/19 | 140 | 141 | 140 | 140 | 4,700 |
2012/11/16 | 138 | 140 | 138 | 139 | 2,000 |
2012/11/15 | 138 | 139 | 137 | 137 | 5,500 |
2012/11/14 | 138 | 139 | 136 | 138 | 3,000 |
2012/11/13 | 137 | 138 | 136 | 137 | 7,300 |
2012/11/12 | 138 | 141 | 137 | 141 | 5,100 |
2012/11/09 | 136 | 139 | 136 | 139 | 11,900 |
2012/11/08 | 139 | 139 | 135 | 137 | 25,900 |
2012/11/07 | 140 | 141 | 140 | 140 | 4,500 |
2012/11/06 | 139 | 141 | 139 | 140 | 3,800 |
2012/11/05 | 141 | 141 | 139 | 139 | 5,800 |
2012/11/02 | 142 | 142 | 140 | 141 | 12,500 |
2012/11/01 | 142 | 145 | 135 | 142 | 116,000 |
2012/10/31 | 150 | 152 | 148 | 151 | 10,200 |
2012/10/30 | 150 | 150 | 147 | 148 | 3,300 |
2012/10/29 | 149 | 149 | 147 | 148 | 17,600 |
2012/10/26 | 151 | 151 | 147 | 151 | 16,400 |
2012/10/25 | 148 | 153 | 148 | 153 | 8,100 |
2012/10/24 | 149 | 150 | 148 | 149 | 4,100 |
2012/10/23 | 151 | 152 | 150 | 150 | 2,000 |
2012/10/22 | 148 | 152 | 147 | 152 | 11,900 |
2012/10/19 | 149 | 150 | 148 | 148 | 5,000 |
2012/10/18 | 148 | 150 | 148 | 148 | 7,800 |
2012/10/17 | 155 | 155 | 150 | 150 | 9,800 |
2012/10/16 | 148 | 154 | 148 | 153 | 13,600 |
2012/10/15 | 144 | 150 | 144 | 148 | 19,400 |
2012/10/12 | 144 | 145 | 142 | 144 | 10,200 |
2012/10/11 | 146 | 146 | 144 | 144 | 12,400 |
2012/10/10 | 148 | 149 | 146 | 146 | 19,000 |
2012/10/09 | 145 | 147 | 145 | 146 | 1,300 |
2012/10/05 | 145 | 147 | 145 | 145 | 9,800 |
2012/10/04 | 146 | 148 | 145 | 145 | 8,700 |
2012/10/03 | 147 | 147 | 145 | 146 | 7,600 |
2012/10/02 | 148 | 150 | 146 | 147 | 12,500 |
2012/10/01 | 150 | 151 | 149 | 149 | 6,700 |
2012/09/28 | 150 | 152 | 147 | 148 | 6,300 |
2012/09/27 | 146 | 150 | 146 | 150 | 18,800 |
2012/09/26 | 146 | 146 | 145 | 145 | 6,800 |
2012/09/25 | 146 | 146 | 145 | 145 | 3,000 |
2012/09/24 | 147 | 147 | 145 | 146 | 10,600 |
2012/09/21 | 145 | 146 | 144 | 146 | 4,500 |
2012/09/20 | 145 | 147 | 144 | 145 | 11,700 |
2012/09/19 | 145 | 146 | 144 | 145 | 7,600 |
2012/09/18 | 144 | 145 | 143 | 144 | 20,800 |
2012/09/14 | 143 | 147 | 143 | 143 | 23,600 |
2012/09/13 | 145 | 146 | 144 | 146 | 2,900 |
2012/09/12 | 143 | 148 | 143 | 145 | 14,900 |
2012/09/11 | 145 | 146 | 142 | 143 | 22,000 |
2012/09/10 | 142 | 164 | 141 | 147 | 172,100 |
2012/09/07 | 140 | 143 | 138 | 141 | 13,400 |
2012/09/06 | 143 | 143 | 136 | 138 | 29,000 |
2012/09/05 | 141 | 142 | 139 | 140 | 12,800 |
2012/09/04 | 142 | 143 | 141 | 141 | 13,800 |
2012/09/03 | 146 | 147 | 144 | 144 | 9,800 |
2012/08/31 | 145 | 146 | 145 | 146 | 21,400 |
2012/08/30 | 148 | 150 | 146 | 146 | 14,700 |
2012/08/29 | 146 | 148 | 145 | 148 | 12,200 |
2012/08/28 | 147 | 147 | 146 | 146 | 4,800 |
2012/08/27 | 148 | 148 | 146 | 147 | 14,900 |
2012/08/24 | 148 | 148 | 146 | 147 | 5,300 |
2012/08/23 | 145 | 148 | 145 | 148 | 9,800 |
2012/08/22 | 144 | 146 | 144 | 145 | 12,800 |
2012/08/21 | 148 | 149 | 145 | 145 | 21,400 |
2012/08/20 | 146 | 147 | 143 | 147 | 27,600 |
2012/08/17 | 144 | 144 | 143 | 144 | 12,200 |
2012/08/16 | 143 | 145 | 142 | 144 | 15,800 |
2012/08/15 | 144 | 145 | 142 | 143 | 12,300 |
2012/08/14 | 143 | 144 | 143 | 143 | 9,100 |
2012/08/13 | 143 | 145 | 143 | 145 | 12,700 |
2012/08/10 | 143 | 145 | 143 | 143 | 18,400 |
2012/08/09 | 141 | 144 | 141 | 144 | 27,400 |
2012/08/08 | 142 | 144 | 142 | 143 | 8,300 |
2012/08/07 | 146 | 146 | 142 | 142 | 22,600 |
2012/08/06 | 145 | 148 | 143 | 143 | 14,700 |
2012/08/03 | 147 | 149 | 145 | 145 | 28,800 |
2012/08/02 | 151 | 151 | 147 | 148 | 27,200 |
2012/08/01 | 152 | 152 | 149 | 150 | 34,500 |
2012/07/31 | 147 | 149 | 146 | 149 | 19,200 |
2012/07/30 | 160 | 160 | 145 | 145 | 266,500 |
2012/07/27 | 167 | 169 | 163 | 168 | 11,400 |
2012/07/26 | 168 | 168 | 164 | 168 | 20,000 |
2012/07/25 | 162 | 169 | 161 | 165 | 76,000 |
2012/07/24 | 160 | 165 | 160 | 164 | 17,300 |
2012/07/23 | 164 | 166 | 160 | 160 | 13,600 |
2012/07/20 | 165 | 167 | 162 | 166 | 6,600 |
2012/07/19 | 168 | 168 | 165 | 165 | 7,800 |
2012/07/18 | 165 | 168 | 164 | 164 | 5,600 |
2012/07/17 | 166 | 169 | 164 | 167 | 18,500 |
2012/07/13 | 164 | 164 | 160 | 164 | 8,300 |
2012/07/12 | 160 | 165 | 160 | 165 | 28,500 |
2012/07/11 | 159 | 160 | 158 | 160 | 8,800 |
2012/07/10 | 158 | 162 | 158 | 159 | 11,100 |
2012/07/09 | 157 | 159 | 157 | 157 | 5,600 |
2012/07/06 | 158 | 159 | 156 | 157 | 4,600 |
2012/07/05 | 157 | 160 | 156 | 159 | 12,000 |
2012/07/04 | 161 | 161 | 156 | 160 | 4,200 |
2012/07/03 | 155 | 161 | 153 | 158 | 17,300 |
2012/07/02 | 156 | 157 | 155 | 156 | 14,300 |
2012/06/29 | 151 | 153 | 150 | 153 | 3,900 |
2012/06/28 | 152 | 153 | 150 | 151 | 2,600 |
2012/06/27 | 151 | 152 | 146 | 148 | 7,600 |
2012/06/26 | 154 | 154 | 153 | 153 | 3,100 |
2012/06/25 | 153 | 154 | 150 | 151 | 7,200 |
2012/06/22 | 152 | 153 | 149 | 152 | 7,700 |
2012/06/21 | 150 | 153 | 147 | 153 | 7,400 |
2012/06/20 | 148 | 150 | 148 | 150 | 4,500 |
2012/06/19 | 148 | 149 | 146 | 147 | 1,900 |
2012/06/18 | 146 | 148 | 146 | 147 | 3,900 |
2012/06/15 | 147 | 148 | 144 | 146 | 6,800 |
2012/06/14 | 145 | 147 | 144 | 147 | 4,200 |
2012/06/13 | 146 | 146 | 144 | 145 | 3,800 |
2012/06/12 | 148 | 148 | 146 | 146 | 3,900 |
2012/06/11 | 144 | 149 | 144 | 148 | 5,700 |
2012/06/08 | 142 | 145 | 140 | 145 | 12,000 |
2012/06/07 | 141 | 142 | 140 | 142 | 6,300 |
2012/06/06 | 138 | 140 | 137 | 140 | 4,800 |
2012/06/05 | 135 | 136 | 135 | 136 | 1,400 |
2012/06/04 | 140 | 140 | 131 | 132 | 26,500 |
2012/06/01 | 143 | 143 | 140 | 140 | 7,600 |
2012/05/31 | 141 | 142 | 140 | 142 | 8,600 |
2012/05/30 | 143 | 143 | 141 | 142 | 3,300 |
2012/05/29 | 139 | 142 | 139 | 141 | 7,200 |
2012/05/28 | 145 | 145 | 139 | 140 | 12,800 |
2012/05/25 | 142 | 143 | 141 | 143 | 3,800 |
2012/05/24 | 144 | 145 | 140 | 142 | 3,100 |
2012/05/23 | 146 | 148 | 143 | 144 | 8,100 |
2012/05/22 | 142 | 145 | 141 | 143 | 4,600 |
2012/05/21 | 140 | 142 | 140 | 140 | 5,100 |
2012/05/18 | 145 | 145 | 141 | 142 | 5,600 |
2012/05/17 | 148 | 148 | 140 | 145 | 17,800 |
2012/05/16 | 144 | 152 | 140 | 144 | 12,800 |
2012/05/15 | 141 | 144 | 139 | 144 | 19,300 |
2012/05/14 | 151 | 151 | 139 | 146 | 54,500 |
2012/05/11 | 158 | 158 | 154 | 154 | 13,100 |
2012/05/10 | 160 | 160 | 156 | 156 | 8,300 |
2012/05/09 | 156 | 159 | 155 | 159 | 21,500 |
2012/05/08 | 157 | 159 | 155 | 155 | 12,000 |
2012/05/07 | 160 | 164 | 156 | 157 | 24,400 |
2012/05/02 | 168 | 168 | 162 | 164 | 14,500 |
2012/05/01 | 171 | 171 | 166 | 166 | 8,000 |
2012/04/27 | 165 | 170 | 165 | 170 | 4,400 |
2012/04/26 | 169 | 171 | 169 | 169 | 9,400 |
2012/04/25 | 164 | 169 | 164 | 166 | 14,700 |
2012/04/24 | 161 | 173 | 161 | 168 | 30,400 |
2012/04/23 | 169 | 169 | 163 | 164 | 32,500 |
2012/04/20 | 174 | 178 | 165 | 168 | 70,300 |
2012/04/19 | 174 | 175 | 172 | 173 | 10,800 |
2012/04/18 | 173 | 177 | 173 | 175 | 13,200 |
2012/04/17 | 172 | 175 | 171 | 172 | 3,000 |
2012/04/16 | 175 | 175 | 170 | 173 | 12,700 |
2012/04/13 | 172 | 175 | 170 | 174 | 22,800 |
2012/04/12 | 169 | 171 | 168 | 171 | 6,300 |
2012/04/11 | 164 | 167 | 161 | 167 | 22,900 |
2012/04/10 | 170 | 173 | 168 | 169 | 15,000 |
2012/04/09 | 172 | 173 | 170 | 173 | 18,200 |
2012/04/06 | 175 | 176 | 173 | 174 | 23,500 |
2012/04/05 | 176 | 177 | 174 | 176 | 9,300 |
2012/04/04 | 180 | 180 | 176 | 177 | 26,100 |
2012/04/03 | 181 | 181 | 179 | 179 | 33,100 |
2012/04/02 | 184 | 184 | 180 | 181 | 17,100 |
2012/03/30 | 185 | 185 | 180 | 181 | 39,300 |
2012/03/29 | 182 | 185 | 182 | 185 | 6,900 |
2012/03/28 | 184 | 184 | 182 | 182 | 17,800 |
2012/03/27 | 186 | 186 | 181 | 182 | 27,800 |
2012/03/26 | 186 | 191 | 182 | 184 | 142,800 |
2012/03/23 | 183 | 183 | 179 | 179 | 49,300 |
2012/03/22 | 183 | 185 | 183 | 183 | 8,400 |
2012/03/21 | 187 | 187 | 182 | 184 | 47,900 |
2012/03/19 | 185 | 185 | 182 | 185 | 63,000 |
2012/03/16 | 185 | 187 | 179 | 181 | 68,800 |
2012/03/15 | 182 | 203 | 182 | 185 | 603,000 |
2012/03/14 | 180 | 183 | 175 | 181 | 100,700 |
2012/03/13 | 176 | 177 | 172 | 176 | 58,800 |
2012/03/12 | 177 | 177 | 174 | 174 | 41,800 |
2012/03/09 | 175 | 178 | 175 | 176 | 16,000 |
2012/03/08 | 173 | 177 | 173 | 177 | 13,900 |
2012/03/07 | 174 | 175 | 174 | 174 | 18,300 |
2012/03/06 | 175 | 177 | 174 | 175 | 6,400 |
2012/03/05 | 179 | 179 | 173 | 177 | 24,600 |
2012/03/02 | 180 | 180 | 175 | 178 | 58,800 |
2012/03/01 | 180 | 180 | 177 | 177 | 49,700 |
2012/02/29 | 182 | 182 | 178 | 179 | 49,100 |
2012/02/28 | 178 | 179 | 175 | 178 | 45,300 |
2012/02/27 | 181 | 181 | 177 | 178 | 72,300 |
2012/02/24 | 175 | 180 | 175 | 178 | 45,500 |
2012/02/23 | 178 | 180 | 174 | 178 | 57,200 |
2012/02/22 | 177 | 177 | 172 | 174 | 75,500 |
2012/02/21 | 174 | 176 | 172 | 174 | 75,500 |
2012/02/20 | 177 | 181 | 175 | 179 | 94,700 |
2012/02/17 | 186 | 186 | 177 | 181 | 202,300 |
2012/02/16 | 187 | 190 | 178 | 186 | 687,200 |
2012/02/15 | 214 | 224 | 208 | 216 | 400,000 |
2012/02/14 | 201 | 220 | 201 | 215 | 293,400 |
2012/02/13 | 198 | 204 | 195 | 200 | 72,300 |
2012/02/10 | 211 | 220 | 200 | 205 | 314,500 |
2012/02/09 | 208 | 240 | 202 | 219 | 1,969,900 |
2012/02/08 | 192 | 200 | 187 | 195 | 207,000 |
2012/02/07 | 204 | 205 | 187 | 195 | 874,900 |
2012/02/06 | 212 | 212 | 208 | 212 | 546,200 |
2012/02/03 | 161 | 162 | 158 | 162 | 21,700 |
2012/02/02 | 159 | 160 | 157 | 158 | 21,200 |
2012/02/01 | 156 | 160 | 156 | 157 | 40,700 |
2012/01/31 | 159 | 159 | 154 | 158 | 27,700 |
2012/01/30 | 157 | 157 | 154 | 157 | 22,000 |
2012/01/27 | 154 | 159 | 153 | 156 | 39,800 |
2012/01/26 | 152 | 153 | 152 | 152 | 12,500 |
2012/01/25 | 150 | 153 | 150 | 151 | 11,700 |
2012/01/24 | 152 | 153 | 149 | 150 | 31,200 |
2012/01/23 | 154 | 154 | 149 | 150 | 30,800 |
2012/01/20 | 154 | 155 | 150 | 152 | 19,000 |
2012/01/19 | 153 | 158 | 152 | 153 | 32,300 |
2012/01/18 | 151 | 155 | 149 | 149 | 36,700 |
2012/01/17 | 153 | 154 | 149 | 149 | 50,500 |
2012/01/16 | 142 | 154 | 142 | 153 | 105,600 |
2012/01/13 | 141 | 144 | 141 | 142 | 21,500 |
2012/01/12 | 141 | 143 | 141 | 142 | 7,700 |
2012/01/11 | 143 | 143 | 141 | 142 | 11,800 |
2012/01/10 | 140 | 143 | 140 | 141 | 14,200 |
2012/01/06 | 142 | 142 | 138 | 140 | 5,100 |
2012/01/05 | 140 | 142 | 139 | 142 | 9,300 |
2012/01/04 | 141 | 143 | 140 | 140 | 10,700 |