2693 YKT(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	368	371	355	360	13,500	300
2004-12-29	370	370	364	370	12,100	308.33
2004-12-28	373	374	365	370	12,100	308.33
2004-12-27	374	400	359	372	31,300	310
2004-12-24	409	415	409	410	72,700	310.61
2004-12-22	416	418	408	410	37,000	310.61
2004-12-21	405	418	403	415	44,400	314.39
2004-12-20	413	415	402	410	32,200	310.61
2004-12-17	397	425	395	414	39,800	313.64
2004-12-16	425	430	386	395	66,300	299.24
2004-12-15	433	442	425	425	73,800	321.97
2004-12-14	424	432	422	425	112,300	321.97
2004-12-13	395	420	390	419	66,200	317.42
2004-12-10	388	399	386	391	47,300	296.21
2004-12-09	369	395	368	380	27,700	287.88
2004-12-08	363	366	362	366	20,300	277.27
2004-12-07	367	368	362	364	12,000	275.76
2004-12-06	369	369	367	368	18,000	278.79
2004-12-03	368	370	368	369	15,600	279.55
2004-12-02	370	370	368	369	7,100	279.55
2004-12-01	371	372	368	370	10,900	280.30
2004-11-30	370	372	370	370	11,000	280.30
2004-11-29	369	376	369	372	10,000	281.82
2004-11-26	365	370	365	369	9,700	279.55
2004-11-25	365	365	359	365	5,300	276.52
2004-11-24	360	363	359	362	9,100	274.24
2004-11-22	361	365	357	362	11,100	274.24
2004-11-19	360	364	358	358	18,200	271.21
2004-11-18	364	365	360	364	3,200	275.76
2004-11-17	365	365	360	364	3,700	275.76
2004-11-16	372	373	359	365	14,300	276.52
2004-11-15	373	374	369	372	6,800	281.82
2004-11-12	370	373	360	373	15,300	282.58
2004-11-11	372	373	369	370	6,600	280.30
2004-11-10	349	375	349	372	22,700	281.82
2004-11-09	349	350	349	350	22,300	265.15
2004-11-08	360	360	348	349	48,500	264.39
2004-11-05	367	368	354	360	29,500	272.73
2004-11-04	381	382	350	370	52,500	280.30
2004-11-02	398	398	393	395	16,900	299.24
2004-11-01	396	399	394	399	15,900	302.27
2004-10-29	397	399	394	395	17,900	299.24
2004-10-28	400	402	395	397	20,000	300.76
2004-10-27	407	409	400	400	32,100	303.03
2004-10-26	417	424	407	407	16,200	308.33
2004-10-25	410	411	405	410	22,100	310.61
2004-10-22	413	420	411	420	11,700	318.18
2004-10-21	414	415	412	414	5,900	313.64
2004-10-20	419	423	414	414	7,500	313.64
2004-10-19	418	420	416	416	11,700	315.15
2004-10-18	421	424	418	418	14,500	316.67
2004-10-15	417	420	417	420	12,400	318.18
2004-10-14	424	424	415	420	8,500	318.18
2004-10-13	418	425	418	425	30,000	321.97
2004-10-12	418	419	417	418	18,600	316.67
2004-10-08	420	421	415	417	30,400	315.91
2004-10-07	419	426	419	420	24,300	318.18
2004-10-06	420	421	417	420	25,100	318.18
2004-10-05	418	421	416	421	29,200	318.94
2004-10-04	418	419	414	419	11,500	317.42
2004-10-01	409	421	409	412	27,200	312.12
2004-09-30	398	420	395	420	14,000	318.18
2004-09-29	402	403	398	400	15,800	303.03
2004-09-28	410	412	405	405	23,300	306.82
2004-09-27	423	424	410	410	21,800	310.61
2004-09-24	428	428	419	424	13,600	321.21
2004-09-22	427	430	421	425	12,400	321.97
2004-09-21	429	432	427	428	16,000	324.24
2004-09-17	429	433	429	431	11,600	326.52
2004-09-16	435	436	430	430	18,300	325.76
2004-09-15	439	440	435	436	31,900	330.30
2004-09-14	443	444	439	440	16,500	333.33
2004-09-13	441	443	440	443	12,600	335.61
2004-09-10	444	444	438	440	11,500	333.33
2004-09-09	440	448	439	445	19,300	337.12
2004-09-08	446	447	439	440	26,900	333.33
2004-09-07	450	451	446	446	28,200	337.88
2004-09-06	455	456	447	453	30,400	343.18
2004-09-03	451	456	451	455	8,700	344.70
2004-09-02	463	465	449	455	19,800	344.70
2004-09-01	471	475	465	466	35,100	353.03
2004-08-31	477	480	472	479	10,400	362.88
2004-08-30	480	481	479	479	16,100	362.88
2004-08-27	479	480	474	480	26,100	363.64
2004-08-26	500	500	499	500	12,700	378.79
2004-08-24	491	492	489	490	2,700	371.21
2004-08-23	500	500	490	490	6,400	371.21
2004-08-19	495	495	490	491	2,400	371.97
2004-08-18	499	500	490	495	4,600	375
2004-08-17	503	504	500	500	800	378.79
2004-08-16	504	504	503	503	500	381.06
2004-08-13	504	504	500	504	1,200	381.82
2004-08-12	495	506	495	506	2,000	383.33
2004-08-11	491	495	491	494	3,600	374.24
2004-08-10	494	498	490	490	6,800	371.21
2004-08-09	510	510	500	500	5,200	378.79
2004-08-06	515	515	515	515	200	390.15
2004-08-05	513	519	510	519	1,700	393.18
2004-08-04	525	525	520	520	600	393.94
2004-08-03	525	525	525	525	100	397.73
2004-08-02	524	545	512	525	6,200	397.73
2004-07-30	515	515	513	515	800	390.15
2004-07-29	510	519	509	515	1,400	390.15
2004-07-28	500	523	500	509	3,400	385.61
2004-07-27	530	531	500	500	5,000	378.79
2004-07-26	531	532	525	531	8,600	402.27
2004-07-23	535	535	532	532	800	403.03
2004-07-22	532	532	531	532	3,700	403.03
2004-07-21	536	540	531	532	5,300	403.03
2004-07-20	544	545	534	535	2,500	405.30
2004-07-15	550	550	545	545	500	412.88
2004-07-14	560	560	550	555	1,500	420.46
2004-07-13	558	561	557	557	1,100	421.97
2004-07-12	574	574	561	561	500	425
2004-07-09	575	575	575	575	100	435.61
2004-07-08	565	575	564	575	600	435.61
2004-07-07	582	582	575	575	1,400	435.61
2004-07-06	570	591	568	590	17,900	446.97
2004-07-05	575	575	575	575	1,000	435.61
2004-07-02	575	580	575	580	1,800	439.39
2004-07-01	580	588	570	570	8,100	431.82
2004-06-30	590	591	581	581	2,800	440.15
2004-06-29	591	592	590	591	7,500	447.73
2004-06-28	566	580	566	580	2,600	439.39
2004-06-25	575	575	550	560	3,000	424.24
2004-06-24	572	581	571	581	6,400	440.15
2004-06-23	580	580	569	570	6,300	431.82
2004-06-22	580	591	574	580	8,700	439.39
2004-06-21	579	585	565	580	18,900	439.39
2004-06-18	550	591	549	575	30,100	435.61
2004-06-17	513	580	513	540	35,900	409.09
2004-06-16	490	520	490	512	18,800	387.88
2004-06-15	500	501	490	490	13,400	371.21
2004-06-14	485	491	480	490	8,800	371.21
2004-06-11	485	490	472	490	14,200	371.21
2004-06-10	498	500	482	485	4,700	367.42
2004-06-09	493	500	490	497	2,700	376.52
2004-06-08	501	501	501	501	100	379.55
2004-06-07	500	500	500	500	100	378.79
2004-06-04	485	487	481	482	3,800	365.15
2004-06-03	499	499	486	490	2,200	371.21
2004-06-02	509	510	500	501	800	379.55
2004-06-01	510	516	510	510	6,300	386.36
2004-05-31	514	514	506	506	1,400	383.33
2004-05-28	482	514	482	514	2,100	389.39
2004-05-27	499	500	480	480	2,300	363.64
2004-05-26	499	502	499	500	2,800	378.79
2004-05-25	492	493	491	493	1,600	373.49
2004-05-24	499	512	498	498	7,600	377.27
2004-05-21	472	490	467	485	8,400	367.42
2004-05-20	509	510	472	473	5,000	358.33
2004-05-19	489	510	489	510	200	386.36
2004-05-18	474	474	460	460	600	348.49
2004-05-17	509	510	475	475	10,800	359.85
2004-05-14	556	556	510	510	2,600	386.36
2004-05-13	569	569	560	560	3,600	424.24
2004-05-12	560	570	560	570	2,100	431.82
2004-05-11	540	560	530	560	3,800	424.24
2004-05-10	619	622	560	560	5,800	424.24
2004-05-07	624	626	620	620	7,400	469.70
2004-05-06	620	638	615	623	9,200	471.97
2004-04-30	607	615	600	614	14,000	465.15
2004-04-27	601	610	594	610	15,000	462.12
2004-04-26	602	608	602	605	11,000	458.33
2004-04-23	603	605	591	600	6,000	454.55
2004-04-22	590	604	590	600	9,000	454.55
2004-04-21	581	589	580	588	16,000	445.46
2004-04-20	580	580	580	580	1,000	439.39
2004-04-19	580	580	573	580	11,000	439.39
2004-04-16	586	590	580	580	14,000	439.39
2004-04-15	604	604	584	584	15,000	442.42
2004-04-14	600	600	600	600	2,000	454.55
2004-04-13	602	602	590	600	11,000	454.55
2004-04-12	589	600	589	600	18,000	454.55
2004-04-09	601	602	585	585	16,000	443.18
2004-04-08	602	605	602	605	2,000	458.33
2004-04-07	616	616	610	610	9,000	462.12
2004-04-06	620	625	620	620	34,000	469.70
2004-04-05	566	620	566	620	60,000	469.70
2004-04-02	510	510	508	510	5,000	386.36
2004-04-01	501	508	501	503	20,000	381.06
2004-03-31	498	500	498	500	6,000	378.79
2004-03-30	505	505	499	500	7,000	378.79
2004-03-29	500	500	500	500	2,000	378.79
2004-03-26	502	503	492	500	21,000	378.79
2004-03-25	617	618	605	607	17,000	383.21
2004-03-24	619	622	614	620	28,000	391.41
2004-03-23	619	620	614	619	33,000	390.78
2004-03-22	583	615	583	615	29,000	388.26
2004-03-19	569	579	569	575	9,000	363.01
2004-03-18	570	570	569	570	15,000	359.85
2004-03-17	570	570	560	569	13,000	359.22
2004-03-16	560	571	560	564	16,000	356.06
2004-03-15	565	565	559	560	4,000	353.54
2004-03-12	563	564	550	555	21,000	350.38
2004-03-11	574	575	564	565	9,000	356.69
2004-03-10	529	570	528	570	19,000	359.85
2004-03-09	515	529	514	529	17,000	333.97
2004-03-08	515	519	514	514	15,000	324.50
2004-03-05	510	510	509	509	2,000	321.34
2004-03-04	505	505	505	505	4,000	318.81
2004-03-03	505	509	501	502	13,000	316.92
2004-03-02	509	509	505	505	13,000	318.81
2004-03-01	510	511	506	506	6,000	319.44
2004-02-26	514	515	514	514	4,000	324.50
2004-02-25	504	504	504	504	1,000	318.18
2004-02-24	510	518	505	505	4,000	318.81
2004-02-20	507	509	507	509	12,000	321.34
2004-02-19	508	518	508	508	14,000	320.71
2004-02-18	507	510	507	510	2,000	321.97
2004-02-17	507	508	507	508	2,000	320.71
2004-02-16	508	509	508	509	2,000	321.34
2004-02-12	520	520	515	515	13,000	325.13
2004-02-10	519	519	519	519	1,000	327.65
2004-02-09	520	520	519	519	2,000	327.65
2004-02-06	516	516	510	510	3,000	321.97
2004-02-04	513	520	508	508	7,000	320.71
2004-02-03	510	510	508	508	9,000	320.71
2004-02-02	505	510	505	508	3,000	320.71
2004-01-30	510	510	500	500	9,000	315.66
2004-01-29	517	520	500	500	20,000	315.66
2004-01-28	516	516	516	516	1,000	325.76
2004-01-27	520	525	510	510	20,000	321.97
2004-01-26	520	520	515	515	4,000	325.13
2004-01-23	510	510	510	510	1,000	321.97
2004-01-22	515	516	510	516	5,000	325.76
2004-01-21	515	516	515	516	11,000	325.76
2004-01-20	512	515	512	515	4,000	325.13
2004-01-19	525	525	501	510	5,000	321.97
2004-01-16	530	530	510	510	8,000	321.97
2004-01-15	540	540	540	540	3,000	340.91
2004-01-14	535	540	535	540	4,000	340.91
2004-01-13	535	548	535	540	13,000	340.91
2004-01-09	499	505	499	505	8,000	318.81
2004-01-08	485	499	485	499	25,000	315.03
2004-01-07	479	486	479	481	26,000	303.66
2004-01-06	480	485	471	480	11,000	303.03
2004-01-05	465	465	465	465	3,000	293.56

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11月
日	月	火	水	木	金	土
« 10月31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