2693 YKT(株) の時系列データ [2011年度]

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

分割・併合履歴： [2005-12-27]1株→1.2株 [2004-12-27]1株→1.1株 [2004-03-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31