2693 YKT(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 315 | 316 | 310 | 310 | 3,000 | 195.71 |
| 2002-12-26 | 301 | 310 | 301 | 310 | 6,000 | 195.71 |
| 2002-12-25 | 300 | 300 | 300 | 300 | 9,000 | 189.39 |
| 2002-12-24 | 300 | 300 | 295 | 300 | 16,000 | 189.39 |
| 2002-12-20 | 300 | 300 | 300 | 300 | 4,000 | 189.39 |
| 2002-12-19 | 315 | 320 | 300 | 300 | 9,000 | 189.39 |
| 2002-12-18 | 312 | 318 | 312 | 318 | 15,000 | 200.76 |
| 2002-12-17 | 310 | 312 | 310 | 312 | 4,000 | 196.97 |
| 2002-12-16 | 300 | 306 | 300 | 306 | 6,000 | 193.18 |
| 2002-12-13 | 300 | 300 | 300 | 300 | 4,000 | 189.39 |
| 2002-12-09 | 280 | 280 | 280 | 280 | 1,000 | 176.77 |
| 2002-12-06 | 275 | 275 | 270 | 275 | 10,000 | 173.61 |
| 2002-12-04 | 260 | 265 | 260 | 265 | 3,000 | 167.30 |
| 2002-12-03 | 251 | 260 | 251 | 260 | 3,000 | 164.14 |
| 2002-11-29 | 235 | 250 | 230 | 250 | 6,000 | 157.83 |
| 2002-11-28 | 229 | 229 | 229 | 229 | 4,000 | 144.57 |
| 2002-11-26 | 210 | 210 | 210 | 210 | 1,000 | 132.58 |
| 2002-11-22 | 205 | 225 | 200 | 220 | 47,000 | 138.89 |
| 2002-11-21 | 185 | 205 | 185 | 200 | 35,000 | 126.26 |
| 2002-11-20 | 175 | 185 | 175 | 185 | 30,000 | 116.79 |
| 2002-11-19 | 200 | 200 | 180 | 180 | 4,000 | 113.64 |
| 2002-11-18 | 220 | 220 | 220 | 220 | 3,000 | 138.89 |
| 2002-11-15 | 235 | 235 | 235 | 235 | 1,000 | 148.36 |
| 2002-11-01 | 249 | 249 | 249 | 249 | 3,000 | 157.20 |
| 2002-10-29 | 245 | 249 | 245 | 249 | 4,000 | 157.20 |
| 2002-10-25 | 245 | 245 | 245 | 245 | 2,000 | 154.67 |
| 2002-10-24 | 245 | 245 | 245 | 245 | 1,000 | 154.67 |
| 2002-10-23 | 260 | 260 | 260 | 260 | 2,000 | 164.14 |
| 2002-10-22 | 265 | 265 | 265 | 265 | 2,000 | 167.30 |
| 2002-10-18 | 270 | 270 | 270 | 270 | 2,000 | 170.46 |
| 2002-10-16 | 265 | 265 | 265 | 265 | 10,000 | 167.30 |
| 2002-10-07 | 275 | 275 | 265 | 265 | 5,000 | 167.30 |
| 2002-10-03 | 275 | 275 | 275 | 275 | 2,000 | 173.61 |
| 2002-10-02 | 265 | 280 | 265 | 280 | 10,000 | 176.77 |
| 2002-10-01 | 300 | 300 | 260 | 260 | 12,000 | 164.14 |
| 2002-09-27 | 306 | 306 | 306 | 306 | 1,000 | 193.18 |
| 2002-09-26 | 290 | 305 | 290 | 300 | 10,000 | 189.39 |
| 2002-09-25 | 285 | 285 | 285 | 285 | 1,000 | 179.92 |
| 2002-09-24 | 280 | 280 | 280 | 280 | 1,000 | 176.77 |
| 2002-09-17 | 285 | 285 | 270 | 270 | 7,000 | 170.46 |
| 2002-09-13 | 285 | 285 | 265 | 265 | 15,000 | 167.30 |
| 2002-09-11 | 295 | 295 | 295 | 295 | 2,000 | 186.24 |
| 2002-09-06 | 305 | 305 | 305 | 305 | 1,000 | 192.55 |
| 2002-09-05 | 311 | 311 | 311 | 311 | 2,000 | 196.34 |
| 2002-09-03 | 311 | 316 | 311 | 316 | 3,000 | 199.50 |
| 2002-09-02 | 310 | 310 | 310 | 310 | 2,000 | 195.71 |
| 2002-08-30 | 306 | 306 | 306 | 306 | 2,000 | 193.18 |
| 2002-08-29 | 300 | 300 | 300 | 300 | 4,000 | 189.39 |
| 2002-08-21 | 290 | 290 | 290 | 290 | 1,000 | 183.08 |
| 2002-08-14 | 290 | 290 | 290 | 290 | 1,000 | 183.08 |
| 2002-08-08 | 290 | 290 | 290 | 290 | 1,000 | 183.08 |
| 2002-08-01 | 299 | 300 | 299 | 300 | 4,000 | 189.39 |
| 2002-07-26 | 290 | 296 | 290 | 296 | 5,000 | 186.87 |
| 2002-07-17 | 291 | 291 | 291 | 291 | 4,000 | 183.71 |
| 2002-07-16 | 305 | 305 | 291 | 291 | 12,000 | 183.71 |
| 2002-07-12 | 310 | 320 | 310 | 315 | 11,000 | 198.86 |
| 2002-07-09 | 320 | 320 | 320 | 320 | 5,000 | 202.02 |
| 2002-07-08 | 325 | 325 | 325 | 325 | 2,000 | 205.18 |
| 2002-07-03 | 340 | 340 | 340 | 340 | 6,000 | 214.65 |
| 2002-07-02 | 348 | 348 | 339 | 339 | 6,000 | 214.02 |
| 2002-07-01 | 350 | 350 | 348 | 348 | 2,000 | 219.70 |
| 2002-06-26 | 343 | 355 | 343 | 355 | 5,000 | 224.12 |
| 2002-06-20 | 360 | 360 | 350 | 350 | 5,000 | 220.96 |
| 2002-06-18 | 371 | 371 | 370 | 370 | 4,000 | 233.59 |
| 2002-06-17 | 390 | 390 | 375 | 375 | 4,000 | 236.74 |
| 2002-06-14 | 380 | 395 | 380 | 395 | 13,000 | 249.37 |
| 2002-06-13 | 375 | 375 | 375 | 375 | 2,000 | 236.74 |
| 2002-06-12 | 366 | 367 | 366 | 367 | 4,000 | 231.69 |
| 2002-06-11 | 360 | 362 | 360 | 360 | 3,000 | 227.27 |
| 2002-06-10 | 355 | 355 | 355 | 355 | 2,000 | 224.12 |
| 2002-06-07 | 350 | 370 | 350 | 355 | 7,000 | 224.12 |
| 2002-06-06 | 320 | 326 | 320 | 326 | 2,000 | 205.81 |
| 2002-05-31 | 315 | 320 | 315 | 320 | 7,000 | 202.02 |
| 2002-05-28 | 315 | 315 | 315 | 315 | 2,000 | 198.86 |
| 2002-05-27 | 325 | 325 | 315 | 320 | 6,000 | 202.02 |
| 2002-05-24 | 320 | 320 | 316 | 320 | 7,000 | 202.02 |
| 2002-05-23 | 321 | 321 | 321 | 321 | 2,000 | 202.65 |
| 2002-05-22 | 317 | 320 | 317 | 320 | 3,000 | 202.02 |
| 2002-05-21 | 317 | 320 | 317 | 320 | 4,000 | 202.02 |
| 2002-05-20 | 317 | 320 | 317 | 320 | 2,000 | 202.02 |
| 2002-05-16 | 315 | 320 | 315 | 320 | 3,000 | 202.02 |
| 2002-05-15 | 310 | 325 | 310 | 320 | 25,000 | 202.02 |
| 2002-05-14 | 320 | 320 | 320 | 320 | 2,000 | 202.02 |
| 2002-05-02 | 315 | 315 | 315 | 315 | 1,000 | 198.86 |
| 2002-05-01 | 315 | 315 | 315 | 315 | 4,000 | 198.86 |
| 2002-04-26 | 311 | 311 | 311 | 311 | 3,000 | 196.34 |
| 2002-04-25 | 305 | 305 | 305 | 305 | 2,000 | 192.55 |
| 2002-04-24 | 305 | 305 | 305 | 305 | 1,000 | 192.55 |
| 2002-04-22 | 280 | 315 | 280 | 310 | 31,000 | 195.71 |
| 2002-04-19 | 275 | 275 | 275 | 275 | 1,000 | 173.61 |
| 2002-04-18 | 280 | 285 | 275 | 280 | 18,000 | 176.77 |
| 2002-04-17 | 285 | 285 | 280 | 280 | 3,000 | 176.77 |
| 2002-04-03 | 290 | 290 | 285 | 285 | 12,000 | 179.92 |
| 2002-04-02 | 285 | 285 | 285 | 285 | 1,000 | 179.92 |
| 2002-03-29 | 285 | 285 | 280 | 280 | 2,000 | 176.77 |
| 2002-03-28 | 290 | 290 | 290 | 290 | 3,000 | 183.08 |
| 2002-03-26 | 300 | 306 | 300 | 306 | 5,000 | 193.18 |
| 2002-03-25 | 300 | 300 | 300 | 300 | 1,000 | 189.39 |
| 2002-03-12 | 315 | 315 | 315 | 315 | 2,000 | 198.86 |
| 2002-03-11 | 335 | 335 | 325 | 330 | 7,000 | 208.33 |
| 2002-03-08 | 295 | 350 | 295 | 340 | 14,000 | 214.65 |
| 2002-03-07 | 285 | 285 | 285 | 285 | 1,000 | 179.92 |
| 2002-03-06 | 285 | 285 | 285 | 285 | 1,000 | 179.92 |
| 2002-03-04 | 280 | 295 | 280 | 295 | 5,000 | 186.24 |
| 2002-03-01 | 285 | 295 | 285 | 285 | 7,000 | 179.92 |
| 2002-02-27 | 280 | 285 | 280 | 285 | 88,000 | 179.92 |
| 2002-02-26 | 280 | 290 | 280 | 280 | 6,000 | 176.77 |
| 2002-02-25 | 270 | 290 | 270 | 285 | 37,000 | 179.92 |
| 2002-02-22 | 280 | 280 | 280 | 280 | 3,000 | 176.77 |
| 2002-02-21 | 270 | 285 | 270 | 285 | 21,000 | 179.92 |
| 2002-02-20 | 275 | 280 | 275 | 275 | 29,000 | 173.61 |
| 2002-02-19 | 275 | 275 | 275 | 275 | 1,000 | 173.61 |
| 2002-02-18 | 285 | 285 | 285 | 285 | 1,000 | 179.92 |
| 2002-02-15 | 285 | 285 | 285 | 285 | 1,000 | 179.92 |
| 2002-02-06 | 300 | 300 | 290 | 290 | 7,000 | 183.08 |
| 2002-02-04 | 301 | 306 | 301 | 306 | 8,000 | 193.18 |
| 2002-01-28 | 300 | 300 | 300 | 300 | 5,000 | 189.39 |
| 2002-01-22 | 295 | 295 | 295 | 295 | 1,000 | 186.24 |
| 2002-01-18 | 305 | 305 | 305 | 305 | 3,000 | 192.55 |
| 2002-01-17 | 305 | 305 | 305 | 305 | 2,000 | 192.55 |
| 2002-01-10 | 305 | 305 | 305 | 305 | 1,000 | 192.55 |
| 2002-01-08 | 305 | 305 | 305 | 305 | 1,000 | 192.55 |
| 2002-01-07 | 295 | 320 | 290 | 315 | 61,000 | 198.86 |
| 2002-01-04 | 295 | 295 | 285 | 285 | 4,000 | 179.92 |
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
