2693 YKT(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 290 | 290 | 290 | 290 | 5,000 | 183.08 |
| 2001-12-26 | 280 | 295 | 280 | 290 | 17,000 | 183.08 |
| 2001-12-25 | 285 | 285 | 285 | 285 | 3,000 | 179.92 |
| 2001-12-21 | 285 | 290 | 285 | 290 | 2,000 | 183.08 |
| 2001-12-20 | 290 | 290 | 290 | 290 | 3,000 | 183.08 |
| 2001-12-18 | 291 | 300 | 288 | 291 | 12,000 | 183.71 |
| 2001-12-17 | 295 | 295 | 295 | 295 | 4,000 | 186.24 |
| 2001-12-14 | 290 | 290 | 290 | 290 | 2,000 | 183.08 |
| 2001-12-13 | 290 | 295 | 290 | 291 | 14,000 | 183.71 |
| 2001-12-12 | 300 | 300 | 295 | 295 | 11,000 | 186.24 |
| 2001-12-11 | 300 | 300 | 295 | 295 | 12,000 | 186.24 |
| 2001-12-10 | 295 | 295 | 295 | 295 | 2,000 | 186.24 |
| 2001-12-06 | 295 | 295 | 295 | 295 | 1,000 | 186.24 |
| 2001-12-05 | 300 | 300 | 295 | 300 | 26,000 | 189.39 |
| 2001-12-04 | 290 | 300 | 290 | 300 | 13,000 | 189.39 |
| 2001-12-03 | 300 | 305 | 300 | 300 | 5,000 | 189.39 |
| 2001-11-30 | 300 | 300 | 300 | 300 | 3,000 | 189.39 |
| 2001-11-29 | 300 | 300 | 300 | 300 | 2,000 | 189.39 |
| 2001-11-28 | 300 | 300 | 300 | 300 | 1,000 | 189.39 |
| 2001-11-26 | 305 | 305 | 305 | 305 | 7,000 | 192.55 |
| 2001-11-21 | 285 | 300 | 285 | 300 | 11,000 | 189.39 |
| 2001-11-20 | 304 | 305 | 300 | 305 | 21,000 | 192.55 |
| 2001-11-16 | 300 | 300 | 290 | 295 | 17,000 | 186.24 |
| 2001-11-15 | 305 | 305 | 300 | 300 | 12,000 | 189.39 |
| 2001-11-12 | 306 | 306 | 306 | 306 | 1,000 | 193.18 |
| 2001-11-09 | 315 | 320 | 315 | 320 | 7,000 | 202.02 |
| 2001-11-08 | 320 | 320 | 315 | 315 | 2,000 | 198.86 |
| 2001-11-07 | 320 | 320 | 320 | 320 | 1,000 | 202.02 |
| 2001-11-06 | 320 | 320 | 320 | 320 | 3,000 | 202.02 |
| 2001-11-02 | 310 | 320 | 305 | 320 | 5,000 | 202.02 |
| 2001-11-01 | 320 | 326 | 320 | 326 | 7,000 | 205.81 |
| 2001-10-31 | 320 | 326 | 320 | 326 | 7,000 | 205.81 |
| 2001-10-29 | 320 | 320 | 320 | 320 | 6,000 | 202.02 |
| 2001-10-26 | 320 | 331 | 320 | 320 | 8,000 | 202.02 |
| 2001-10-22 | 310 | 325 | 310 | 325 | 7,000 | 205.18 |
| 2001-10-19 | 320 | 320 | 310 | 310 | 8,000 | 195.71 |
| 2001-10-12 | 330 | 330 | 330 | 330 | 3,000 | 208.33 |
| 2001-10-11 | 310 | 310 | 310 | 310 | 3,000 | 195.71 |
| 2001-10-04 | 320 | 320 | 320 | 320 | 1,000 | 202.02 |
| 2001-10-03 | 320 | 330 | 315 | 325 | 17,000 | 205.18 |
| 2001-10-02 | 310 | 315 | 310 | 315 | 4,000 | 198.86 |
| 2001-10-01 | 320 | 320 | 315 | 315 | 7,000 | 198.86 |
| 2001-09-28 | 310 | 320 | 310 | 315 | 8,000 | 198.86 |
| 2001-09-27 | 310 | 310 | 305 | 310 | 7,000 | 195.71 |
| 2001-09-26 | 314 | 320 | 310 | 310 | 16,000 | 195.71 |
| 2001-09-25 | 360 | 360 | 310 | 310 | 16,000 | 195.71 |
| 2001-09-20 | 375 | 375 | 375 | 375 | 1,000 | 236.74 |
| 2001-09-19 | 380 | 380 | 375 | 375 | 5,000 | 236.74 |
| 2001-09-18 | 360 | 390 | 360 | 390 | 9,000 | 246.21 |
| 2001-09-17 | 400 | 400 | 380 | 380 | 11,000 | 239.90 |
| 2001-09-14 | 410 | 410 | 400 | 410 | 6,000 | 258.84 |
| 2001-09-12 | 330 | 330 | 330 | 330 | 1,000 | 208.33 |
| 2001-09-07 | 400 | 400 | 396 | 400 | 5,000 | 252.53 |
| 2001-09-06 | 395 | 395 | 395 | 395 | 4,000 | 249.37 |
| 2001-09-04 | 380 | 400 | 380 | 400 | 16,000 | 252.53 |
| 2001-09-03 | 405 | 405 | 405 | 405 | 3,000 | 255.68 |
| 2001-08-31 | 380 | 400 | 380 | 400 | 4,000 | 252.53 |
| 2001-08-30 | 401 | 401 | 401 | 401 | 2,000 | 253.16 |
| 2001-08-29 | 401 | 401 | 401 | 401 | 3,000 | 253.16 |
| 2001-08-28 | 420 | 423 | 415 | 415 | 7,000 | 262 |
| 2001-08-27 | 405 | 415 | 405 | 415 | 5,000 | 262 |
| 2001-08-24 | 410 | 410 | 395 | 405 | 25,000 | 255.68 |
| 2001-08-23 | 410 | 410 | 410 | 410 | 4,000 | 258.84 |
| 2001-08-22 | 420 | 420 | 410 | 420 | 18,000 | 265.15 |
| 2001-08-21 | 410 | 410 | 410 | 410 | 2,000 | 258.84 |
| 2001-08-17 | 415 | 425 | 415 | 420 | 4,000 | 265.15 |
| 2001-08-16 | 425 | 425 | 420 | 425 | 12,000 | 268.31 |
| 2001-08-15 | 425 | 430 | 425 | 430 | 5,000 | 271.47 |
| 2001-08-14 | 415 | 415 | 415 | 415 | 8,000 | 262 |
| 2001-08-13 | 420 | 420 | 405 | 415 | 3,000 | 262 |
| 2001-08-09 | 430 | 430 | 430 | 430 | 2,000 | 271.47 |
| 2001-08-06 | 435 | 435 | 435 | 435 | 3,000 | 274.62 |
| 2001-08-03 | 435 | 440 | 435 | 440 | 10,000 | 277.78 |
| 2001-08-02 | 435 | 440 | 430 | 440 | 9,000 | 277.78 |
| 2001-08-01 | 410 | 430 | 410 | 430 | 10,000 | 271.47 |
| 2001-07-31 | 400 | 415 | 400 | 415 | 7,000 | 262 |
| 2001-07-30 | 405 | 405 | 390 | 400 | 3,000 | 252.53 |
| 2001-07-27 | 410 | 410 | 410 | 410 | 5,000 | 258.84 |
| 2001-07-26 | 410 | 418 | 410 | 418 | 4,000 | 263.89 |
| 2001-07-25 | 395 | 410 | 390 | 410 | 11,000 | 258.84 |
| 2001-07-24 | 395 | 395 | 395 | 395 | 2,000 | 249.37 |
| 2001-07-23 | 410 | 410 | 405 | 405 | 4,000 | 255.68 |
| 2001-07-18 | 420 | 420 | 419 | 420 | 4,000 | 265.15 |
| 2001-07-17 | 410 | 425 | 410 | 420 | 6,000 | 265.15 |
| 2001-07-16 | 420 | 420 | 410 | 410 | 3,000 | 258.84 |
| 2001-07-13 | 430 | 430 | 420 | 420 | 2,000 | 265.15 |
| 2001-07-11 | 412 | 412 | 410 | 410 | 3,000 | 258.84 |
| 2001-07-09 | 410 | 410 | 390 | 390 | 7,000 | 246.21 |
| 2001-07-06 | 410 | 410 | 410 | 410 | 1,000 | 258.84 |
| 2001-07-05 | 422 | 422 | 422 | 422 | 1,000 | 266.41 |
| 2001-07-04 | 430 | 430 | 422 | 422 | 8,000 | 266.41 |
| 2001-07-03 | 422 | 422 | 422 | 422 | 1,000 | 266.41 |
| 2001-07-02 | 414 | 414 | 414 | 414 | 3,000 | 261.36 |
| 2001-06-29 | 430 | 430 | 406 | 406 | 4,000 | 256.31 |
| 2001-06-28 | 422 | 422 | 405 | 405 | 8,000 | 255.68 |
| 2001-06-27 | 414 | 414 | 414 | 414 | 1,000 | 261.36 |
| 2001-06-22 | 406 | 406 | 406 | 406 | 2,000 | 256.31 |
| 2001-06-20 | 430 | 430 | 420 | 420 | 15,000 | 265.15 |
| 2001-06-19 | 431 | 431 | 430 | 430 | 6,000 | 271.47 |
| 2001-06-18 | 440 | 440 | 439 | 439 | 2,000 | 277.15 |
| 2001-06-15 | 431 | 431 | 431 | 431 | 10,000 | 272.10 |
| 2001-06-14 | 423 | 423 | 423 | 423 | 1,000 | 267.05 |
| 2001-06-12 | 415 | 415 | 415 | 415 | 2,000 | 262 |
| 2001-06-08 | 405 | 410 | 405 | 410 | 9,000 | 258.84 |
| 2001-06-07 | 410 | 410 | 401 | 401 | 3,000 | 253.16 |
| 2001-06-06 | 421 | 421 | 421 | 421 | 1,000 | 265.78 |
| 2001-06-05 | 421 | 421 | 421 | 421 | 2,000 | 265.78 |
| 2001-06-04 | 425 | 425 | 425 | 425 | 1,000 | 268.31 |
| 2001-06-01 | 433 | 433 | 425 | 425 | 3,000 | 268.31 |
| 2001-05-31 | 427 | 427 | 425 | 425 | 3,000 | 268.31 |
| 2001-05-30 | 433 | 433 | 427 | 427 | 5,000 | 269.57 |
| 2001-05-29 | 446 | 446 | 446 | 446 | 1,000 | 281.57 |
| 2001-05-28 | 450 | 450 | 425 | 425 | 5,000 | 268.31 |
| 2001-05-25 | 445 | 445 | 445 | 445 | 1,000 | 280.93 |
| 2001-05-24 | 474 | 474 | 427 | 427 | 3,000 | 269.57 |
| 2001-05-23 | 452 | 452 | 451 | 451 | 2,000 | 284.72 |
| 2001-05-22 | 475 | 475 | 450 | 450 | 3,000 | 284.09 |
| 2001-05-18 | 472 | 479 | 472 | 472 | 5,000 | 297.98 |
| 2001-05-17 | 471 | 471 | 470 | 471 | 16,000 | 297.35 |
| 2001-05-16 | 470 | 475 | 470 | 475 | 16,000 | 299.87 |
| 2001-05-15 | 470 | 470 | 470 | 470 | 11,000 | 296.72 |
| 2001-05-14 | 471 | 471 | 464 | 464 | 6,000 | 292.93 |
| 2001-05-11 | 460 | 461 | 460 | 461 | 9,000 | 291.04 |
| 2001-05-10 | 471 | 471 | 470 | 470 | 2,000 | 296.72 |
| 2001-05-09 | 481 | 481 | 460 | 470 | 15,000 | 296.72 |
| 2001-05-08 | 491 | 491 | 471 | 480 | 31,000 | 303.03 |
| 2001-05-07 | 450 | 480 | 450 | 460 | 17,000 | 290.40 |
| 2001-05-01 | 436 | 436 | 436 | 436 | 2,000 | 275.25 |
| 2001-04-27 | 428 | 428 | 428 | 428 | 2,000 | 270.20 |
| 2001-04-26 | 415 | 420 | 415 | 420 | 3,000 | 265.15 |
| 2001-04-25 | 407 | 407 | 407 | 407 | 5,000 | 256.94 |
| 2001-04-24 | 405 | 406 | 405 | 406 | 7,000 | 256.31 |
| 2001-04-23 | 405 | 405 | 405 | 405 | 2,000 | 255.68 |
| 2001-04-20 | 410 | 410 | 405 | 405 | 7,000 | 255.68 |
| 2001-04-19 | 408 | 410 | 405 | 410 | 7,000 | 258.84 |
| 2001-04-18 | 405 | 405 | 401 | 401 | 7,000 | 253.16 |
| 2001-04-17 | 410 | 410 | 405 | 405 | 5,000 | 255.68 |
| 2001-04-16 | 410 | 410 | 410 | 410 | 4,000 | 258.84 |
| 2001-04-13 | 415 | 415 | 410 | 410 | 2,000 | 258.84 |
| 2001-04-12 | 415 | 415 | 410 | 410 | 13,000 | 258.84 |
| 2001-04-11 | 430 | 430 | 410 | 428 | 15,000 | 270.20 |
| 2001-04-10 | 430 | 431 | 430 | 430 | 8,000 | 271.47 |
| 2001-04-09 | 411 | 440 | 411 | 440 | 7,000 | 277.78 |
| 2001-04-06 | 415 | 415 | 410 | 410 | 8,000 | 258.84 |
| 2001-04-05 | 405 | 416 | 405 | 415 | 19,000 | 262 |
| 2001-04-04 | 435 | 435 | 400 | 400 | 16,000 | 252.53 |
| 2001-04-03 | 430 | 440 | 430 | 440 | 16,000 | 277.78 |
| 2001-04-02 | 435 | 440 | 423 | 425 | 8,000 | 268.31 |
| 2001-03-30 | 440 | 440 | 436 | 440 | 15,000 | 277.78 |
| 2001-03-29 | 440 | 440 | 437 | 439 | 7,000 | 277.15 |
| 2001-03-28 | 477 | 477 | 437 | 437 | 5,000 | 275.88 |
| 2001-03-27 | 494 | 495 | 477 | 477 | 16,000 | 301.14 |
| 2001-03-26 | 470 | 485 | 470 | 484 | 23,000 | 305.56 |
| 2001-03-23 | 460 | 460 | 452 | 460 | 21,000 | 290.40 |
| 2001-03-22 | 480 | 480 | 460 | 460 | 18,000 | 290.40 |
| 2001-03-21 | 471 | 485 | 471 | 480 | 16,000 | 303.03 |
| 2001-03-19 | 495 | 495 | 470 | 490 | 24,000 | 309.34 |
| 2001-03-16 | 460 | 497 | 460 | 496 | 54,000 | 313.13 |
| 2001-03-15 | 458 | 460 | 421 | 451 | 28,000 | 284.72 |
| 2001-03-14 | 480 | 485 | 425 | 458 | 163,000 | 289.14 |
| 2001-03-13 | 480 | 480 | 480 | 480 | 101,000 | 303.03 |
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
