2693 YKT(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 445 | 445 | 445 | 445 | 1,000 | 280.93 |
| 2003-12-29 | 429 | 440 | 429 | 435 | 11,000 | 274.62 |
| 2003-12-26 | 409 | 420 | 409 | 419 | 12,000 | 264.52 |
| 2003-12-25 | 402 | 402 | 400 | 402 | 3,000 | 253.79 |
| 2003-12-24 | 404 | 404 | 395 | 395 | 5,000 | 249.37 |
| 2003-12-22 | 401 | 401 | 390 | 391 | 10,000 | 246.84 |
| 2003-12-19 | 405 | 419 | 400 | 400 | 7,000 | 252.53 |
| 2003-12-18 | 408 | 419 | 406 | 419 | 19,000 | 264.52 |
| 2003-12-17 | 393 | 400 | 393 | 400 | 30,000 | 252.53 |
| 2003-12-16 | 390 | 395 | 390 | 395 | 23,000 | 249.37 |
| 2003-12-15 | 380 | 384 | 380 | 384 | 5,000 | 242.42 |
| 2003-12-12 | 384 | 384 | 377 | 377 | 10,000 | 238.01 |
| 2003-12-09 | 365 | 365 | 365 | 365 | 1,000 | 230.43 |
| 2003-12-02 | 360 | 362 | 360 | 362 | 4,000 | 228.54 |
| 2003-12-01 | 375 | 377 | 361 | 362 | 6,000 | 228.54 |
| 2003-11-28 | 365 | 370 | 365 | 370 | 3,000 | 233.59 |
| 2003-11-27 | 380 | 380 | 365 | 380 | 8,000 | 239.90 |
| 2003-11-26 | 394 | 397 | 390 | 390 | 5,000 | 246.21 |
| 2003-11-25 | 390 | 390 | 390 | 390 | 1,000 | 246.21 |
| 2003-11-21 | 390 | 390 | 381 | 388 | 6,000 | 244.95 |
| 2003-11-17 | 351 | 351 | 351 | 351 | 2,000 | 221.59 |
| 2003-11-14 | 350 | 350 | 350 | 350 | 1,000 | 220.96 |
| 2003-11-13 | 370 | 370 | 370 | 370 | 1,000 | 233.59 |
| 2003-11-07 | 360 | 361 | 360 | 361 | 2,000 | 227.90 |
| 2003-11-06 | 360 | 370 | 360 | 370 | 6,000 | 233.59 |
| 2003-11-05 | 390 | 400 | 370 | 370 | 11,000 | 233.59 |
| 2003-11-04 | 409 | 410 | 400 | 401 | 18,000 | 253.16 |
| 2003-10-31 | 375 | 415 | 375 | 400 | 11,000 | 252.53 |
| 2003-10-29 | 320 | 321 | 320 | 321 | 3,000 | 202.65 |
| 2003-10-23 | 315 | 315 | 315 | 315 | 1,000 | 198.86 |
| 2003-10-21 | 311 | 312 | 311 | 312 | 2,000 | 196.97 |
| 2003-10-17 | 306 | 320 | 305 | 320 | 3,000 | 202.02 |
| 2003-10-16 | 305 | 305 | 305 | 305 | 1,000 | 192.55 |
| 2003-10-15 | 305 | 310 | 305 | 310 | 3,000 | 195.71 |
| 2003-10-14 | 310 | 310 | 310 | 310 | 1,000 | 195.71 |
| 2003-10-10 | 315 | 315 | 315 | 315 | 3,000 | 198.86 |
| 2003-10-08 | 320 | 320 | 315 | 315 | 4,000 | 198.86 |
| 2003-10-07 | 320 | 320 | 320 | 320 | 1,000 | 202.02 |
| 2003-10-06 | 320 | 322 | 320 | 322 | 2,000 | 203.28 |
| 2003-10-03 | 322 | 322 | 322 | 322 | 1,000 | 203.28 |
| 2003-10-01 | 322 | 322 | 322 | 322 | 2,000 | 203.28 |
| 2003-09-29 | 315 | 316 | 315 | 316 | 2,000 | 199.50 |
| 2003-09-26 | 320 | 320 | 315 | 315 | 3,000 | 198.86 |
| 2003-09-25 | 315 | 315 | 315 | 315 | 2,000 | 198.86 |
| 2003-09-24 | 325 | 325 | 320 | 322 | 3,000 | 203.28 |
| 2003-09-22 | 328 | 328 | 328 | 328 | 3,000 | 207.07 |
| 2003-09-19 | 328 | 328 | 328 | 328 | 1,000 | 207.07 |
| 2003-09-12 | 335 | 335 | 335 | 335 | 2,000 | 211.49 |
| 2003-09-09 | 325 | 325 | 325 | 325 | 1,000 | 205.18 |
| 2003-09-05 | 330 | 330 | 330 | 330 | 2,000 | 208.33 |
| 2003-09-04 | 320 | 320 | 320 | 320 | 2,000 | 202.02 |
| 2003-09-02 | 315 | 315 | 315 | 315 | 2,000 | 198.86 |
| 2003-09-01 | 312 | 315 | 310 | 313 | 16,000 | 197.60 |
| 2003-08-29 | 320 | 320 | 310 | 310 | 2,000 | 195.71 |
| 2003-08-27 | 327 | 327 | 325 | 325 | 4,000 | 205.18 |
| 2003-08-26 | 331 | 333 | 327 | 330 | 14,000 | 208.33 |
| 2003-08-21 | 327 | 330 | 327 | 330 | 4,000 | 208.33 |
| 2003-08-19 | 330 | 330 | 330 | 330 | 1,000 | 208.33 |
| 2003-08-18 | 326 | 333 | 326 | 333 | 3,000 | 210.23 |
| 2003-08-13 | 330 | 330 | 330 | 330 | 1,000 | 208.33 |
| 2003-08-04 | 320 | 320 | 320 | 320 | 1,000 | 202.02 |
| 2003-08-01 | 310 | 330 | 310 | 330 | 7,000 | 208.33 |
| 2003-07-31 | 340 | 345 | 300 | 310 | 21,000 | 195.71 |
| 2003-07-30 | 351 | 351 | 350 | 350 | 3,000 | 220.96 |
| 2003-07-29 | 355 | 355 | 350 | 355 | 17,000 | 224.12 |
| 2003-07-28 | 347 | 365 | 345 | 345 | 21,000 | 217.80 |
| 2003-07-25 | 300 | 345 | 300 | 345 | 10,000 | 217.80 |
| 2003-07-24 | 290 | 290 | 290 | 290 | 1,000 | 183.08 |
| 2003-07-18 | 280 | 285 | 280 | 285 | 4,000 | 179.92 |
| 2003-07-17 | 295 | 295 | 295 | 295 | 1,000 | 186.24 |
| 2003-07-11 | 295 | 295 | 295 | 295 | 1,000 | 186.24 |
| 2003-07-10 | 290 | 290 | 290 | 290 | 2,000 | 183.08 |
| 2003-07-09 | 280 | 285 | 280 | 285 | 4,000 | 179.92 |
| 2003-07-08 | 285 | 285 | 285 | 285 | 3,000 | 179.92 |
| 2003-07-07 | 290 | 290 | 285 | 285 | 3,000 | 179.92 |
| 2003-07-04 | 280 | 280 | 280 | 280 | 1,000 | 176.77 |
| 2003-07-03 | 290 | 290 | 290 | 290 | 1,000 | 183.08 |
| 2003-07-02 | 290 | 290 | 290 | 290 | 1,000 | 183.08 |
| 2003-07-01 | 300 | 300 | 291 | 291 | 2,000 | 183.71 |
| 2003-06-30 | 300 | 302 | 295 | 295 | 13,000 | 186.24 |
| 2003-06-27 | 295 | 295 | 295 | 295 | 1,000 | 186.24 |
| 2003-06-26 | 291 | 291 | 287 | 287 | 3,000 | 181.19 |
| 2003-06-25 | 286 | 286 | 286 | 286 | 1,000 | 180.56 |
| 2003-06-24 | 290 | 290 | 290 | 290 | 2,000 | 183.08 |
| 2003-06-23 | 290 | 290 | 290 | 290 | 1,000 | 183.08 |
| 2003-06-18 | 300 | 300 | 300 | 300 | 1,000 | 189.39 |
| 2003-06-16 | 310 | 310 | 310 | 310 | 2,000 | 195.71 |
| 2003-06-13 | 315 | 320 | 315 | 320 | 2,000 | 202.02 |
| 2003-06-12 | 320 | 322 | 320 | 322 | 7,000 | 203.28 |
| 2003-06-11 | 316 | 316 | 316 | 316 | 9,000 | 199.50 |
| 2003-06-10 | 310 | 310 | 310 | 310 | 1,000 | 195.71 |
| 2003-06-06 | 305 | 315 | 301 | 301 | 19,000 | 190.03 |
| 2003-06-03 | 305 | 305 | 300 | 300 | 2,000 | 189.39 |
| 2003-06-02 | 300 | 300 | 300 | 300 | 1,000 | 189.39 |
| 2003-05-30 | 295 | 295 | 295 | 295 | 1,000 | 186.24 |
| 2003-05-29 | 300 | 300 | 300 | 300 | 1,000 | 189.39 |
| 2003-05-28 | 295 | 305 | 295 | 305 | 9,000 | 192.55 |
| 2003-05-27 | 292 | 295 | 292 | 295 | 5,000 | 186.24 |
| 2003-05-26 | 285 | 291 | 285 | 290 | 6,000 | 183.08 |
| 2003-05-23 | 280 | 280 | 280 | 280 | 2,000 | 176.77 |
| 2003-05-22 | 275 | 275 | 275 | 275 | 1,000 | 173.61 |
| 2003-05-20 | 270 | 275 | 260 | 275 | 6,000 | 173.61 |
| 2003-05-19 | 265 | 265 | 265 | 265 | 1,000 | 167.30 |
| 2003-05-16 | 260 | 265 | 260 | 265 | 3,000 | 167.30 |
| 2003-05-15 | 275 | 275 | 270 | 270 | 4,000 | 170.46 |
| 2003-05-12 | 285 | 285 | 285 | 285 | 1,000 | 179.92 |
| 2003-05-07 | 285 | 285 | 285 | 285 | 2,000 | 179.92 |
| 2003-05-06 | 280 | 280 | 280 | 280 | 1,000 | 176.77 |
| 2003-04-15 | 275 | 275 | 270 | 270 | 3,000 | 170.46 |
| 2003-04-14 | 275 | 275 | 275 | 275 | 2,000 | 173.61 |
| 2003-04-10 | 275 | 275 | 275 | 275 | 1,000 | 173.61 |
| 2003-04-07 | 275 | 280 | 275 | 280 | 2,000 | 176.77 |
| 2003-04-04 | 270 | 275 | 250 | 275 | 11,000 | 173.61 |
| 2003-04-01 | 280 | 280 | 275 | 275 | 6,000 | 173.61 |
| 2003-03-28 | 275 | 275 | 275 | 275 | 1,000 | 173.61 |
| 2003-03-26 | 280 | 290 | 280 | 290 | 3,000 | 183.08 |
| 2003-03-20 | 285 | 285 | 285 | 285 | 2,000 | 179.92 |
| 2003-03-18 | 292 | 292 | 292 | 292 | 1,000 | 184.34 |
| 2003-03-14 | 295 | 295 | 290 | 290 | 3,000 | 183.08 |
| 2003-03-10 | 300 | 300 | 300 | 300 | 1,000 | 189.39 |
| 2003-03-07 | 305 | 305 | 305 | 305 | 1,000 | 192.55 |
| 2003-03-03 | 315 | 321 | 315 | 321 | 4,000 | 202.65 |
| 2003-02-28 | 315 | 315 | 315 | 315 | 6,000 | 198.86 |
| 2003-02-27 | 315 | 315 | 315 | 315 | 2,000 | 198.86 |
| 2003-02-26 | 320 | 320 | 310 | 310 | 4,000 | 195.71 |
| 2003-02-25 | 315 | 315 | 315 | 315 | 9,000 | 198.86 |
| 2003-02-24 | 305 | 305 | 305 | 305 | 4,000 | 192.55 |
| 2003-02-21 | 305 | 305 | 305 | 305 | 4,000 | 192.55 |
| 2003-02-20 | 302 | 305 | 302 | 305 | 22,000 | 192.55 |
| 2003-02-19 | 300 | 300 | 300 | 300 | 4,000 | 189.39 |
| 2003-02-18 | 300 | 300 | 300 | 300 | 3,000 | 189.39 |
| 2003-02-17 | 300 | 300 | 300 | 300 | 1,000 | 189.39 |
| 2003-02-03 | 310 | 310 | 305 | 305 | 4,000 | 192.55 |
| 2003-01-29 | 300 | 306 | 300 | 306 | 3,000 | 193.18 |
| 2003-01-28 | 300 | 300 | 300 | 300 | 3,000 | 189.39 |
| 2003-01-27 | 295 | 295 | 295 | 295 | 2,000 | 186.24 |
| 2003-01-23 | 290 | 290 | 285 | 290 | 2,000 | 183.08 |
| 2003-01-08 | 300 | 300 | 300 | 300 | 2,000 | 189.39 |
| 2003-01-07 | 315 | 320 | 300 | 300 | 4,000 | 189.39 |
| 2003-01-06 | 315 | 315 | 315 | 315 | 2,000 | 198.86 |
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
