2693 YKT(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	616	617	610	614	24,500	614
2005-12-29	613	618	612	613	56,400	613
2005-12-28	625	626	602	614	51,100	614
2005-12-27	637	640	622	626	88,200	626
2005-12-26	736	741	733	739	157,900	615.83
2005-12-22	729	733	727	733	74,500	610.83
2005-12-21	722	730	720	729	76,000	607.50
2005-12-20	720	720	717	720	53,300	600
2005-12-19	717	719	716	718	58,200	598.33
2005-12-16	715	719	712	716	57,500	596.67
2005-12-15	719	719	711	716	48,300	596.67
2005-12-14	715	719	715	717	37,500	597.50
2005-12-13	717	718	715	716	27,800	596.67
2005-12-12	717	719	714	719	44,500	599.17
2005-12-09	718	718	714	717	50,800	597.50
2005-12-08	717	718	713	716	59,100	596.67
2005-12-07	720	720	715	717	50,000	597.50
2005-12-06	715	719	714	719	59,000	599.17
2005-12-05	721	721	713	716	67,700	596.67
2005-12-02	711	720	711	720	77,000	600
2005-12-01	719	721	705	716	114,900	596.67
2005-11-30	745	745	720	730	81,400	608.33
2005-11-29	745	754	744	750	44,800	625
2005-11-28	740	755	736	755	44,600	629.17
2005-11-25	735	738	732	737	19,300	614.17
2005-11-24	732	737	732	735	21,100	612.50
2005-11-22	737	739	729	732	38,300	610
2005-11-21	730	738	726	736	31,800	613.33
2005-11-18	711	725	710	720	33,600	600
2005-11-17	715	717	704	709	38,400	590.83
2005-11-16	737	737	700	715	53,900	595.83
2005-11-15	749	749	727	737	108,000	614.17
2005-11-14	734	746	720	739	208,100	615.83
2005-11-11	694	725	686	710	43,800	591.67
2005-11-10	710	710	689	697	26,300	580.83
2005-11-09	693	710	692	710	33,300	591.67
2005-11-08	695	695	690	693	24,300	577.50
2005-11-07	690	698	686	688	23,300	573.33
2005-11-04	657	680	657	680	21,500	566.67
2005-11-02	659	659	650	656	25,500	546.67
2005-11-01	658	661	648	659	26,400	549.17
2005-10-31	625	642	621	638	35,800	531.67
2005-10-28	620	625	611	615	38,200	512.50
2005-10-27	600	604	598	598	6,600	498.33
2005-10-26	605	605	595	595	10,800	495.83
2005-10-25	590	610	590	600	27,800	500
2005-10-24	591	594	588	589	5,300	490.83
2005-10-21	590	593	586	589	10,400	490.83
2005-10-20	590	593	585	593	7,700	494.17
2005-10-19	597	599	588	593	8,700	494.17
2005-10-18	595	598	589	596	21,800	496.67
2005-10-17	575	600	574	599	25,700	499.17
2005-10-14	573	576	571	574	5,000	478.33
2005-10-13	576	579	573	573	11,700	477.50
2005-10-12	579	580	574	574	10,300	478.33
2005-10-11	575	579	575	579	6,600	482.50
2005-10-07	581	581	570	575	22,300	479.17
2005-10-06	583	583	577	577	13,800	480.83
2005-10-05	580	588	580	588	9,400	490
2005-10-04	580	580	576	579	7,800	482.50
2005-10-03	588	588	578	580	10,900	483.33
2005-09-30	593	593	578	581	13,300	484.17
2005-09-29	594	595	575	588	28,500	490
2005-09-28	579	580	573	578	15,400	481.67
2005-09-27	558	567	558	565	12,800	470.83
2005-09-26	559	559	555	556	9,400	463.33
2005-09-22	555	556	552	555	3,800	462.50
2005-09-21	561	561	553	553	24,600	460.83
2005-09-20	546	559	546	557	40,400	464.17
2005-09-16	549	549	536	546	25,100	455
2005-09-15	532	550	530	543	49,000	452.50
2005-09-14	531	531	522	529	11,300	440.83
2005-09-13	531	533	528	530	10,200	441.67
2005-09-12	533	534	530	533	11,500	444.17
2005-09-09	528	532	526	530	5,900	441.67
2005-09-08	526	529	525	528	8,900	440
2005-09-07	521	530	521	526	6,100	438.33
2005-09-06	530	530	522	522	10,900	435
2005-09-05	531	531	526	530	5,500	441.67
2005-09-02	529	530	521	526	10,800	438.33
2005-09-01	534	534	527	529	9,000	440.83
2005-08-31	530	532	527	528	5,100	440
2005-08-30	534	534	526	533	11,900	444.17
2005-08-29	528	535	526	534	6,800	445
2005-08-26	534	534	528	530	4,100	441.67
2005-08-25	535	535	527	528	7,800	440
2005-08-24	535	535	530	533	3,600	444.17
2005-08-23	535	539	533	535	8,300	445.83
2005-08-22	525	544	525	537	22,500	447.50
2005-08-19	527	529	523	523	8,500	435.83
2005-08-18	522	525	520	525	6,700	437.50
2005-08-17	524	525	521	522	5,400	435
2005-08-16	515	521	515	521	6,100	434.17
2005-08-15	518	520	513	518	5,800	431.67
2005-08-12	523	523	510	519	11,900	432.50
2005-08-11	526	528	519	519	9,700	432.50
2005-08-10	520	520	514	516	7,700	430
2005-08-09	510	520	510	520	3,700	433.33
2005-08-08	509	510	500	510	12,300	425
2005-08-05	520	520	504	512	6,600	426.67
2005-08-04	510	530	502	530	22,000	441.67
2005-08-03	530	530	518	521	12,400	434.17
2005-08-02	535	535	490	530	20,500	441.67
2005-08-01	536	536	530	532	9,400	443.33
2005-07-29	531	534	525	530	6,100	441.67
2005-07-28	526	531	526	527	8,000	439.17
2005-07-27	525	535	520	532	20,200	443.33
2005-07-26	538	538	526	526	21,500	438.33
2005-07-25	535	540	535	535	22,400	445.83
2005-07-22	535	540	533	535	29,700	445.83
2005-07-21	525	545	525	535	45,400	445.83
2005-07-20	520	529	517	525	43,100	437.50
2005-07-19	515	519	511	517	43,600	430.83
2005-07-15	503	504	495	504	21,700	420
2005-07-14	498	503	497	503	31,300	419.17
2005-07-13	500	500	493	499	12,800	415.83
2005-07-12	500	503	496	497	20,000	414.17
2005-07-11	492	499	492	499	20,600	415.83
2005-07-08	488	494	488	490	16,500	408.33
2005-07-07	489	493	482	491	11,700	409.17
2005-07-06	481	490	477	489	20,000	407.50
2005-07-05	480	482	477	480	21,700	400
2005-07-04	476	480	472	480	10,900	400
2005-07-01	480	481	473	474	16,600	395
2005-06-30	469	480	469	480	9,000	400
2005-06-29	468	474	468	469	19,200	390.83
2005-06-28	483	483	475	475	11,800	395.83
2005-06-27	488	488	472	483	21,500	402.50
2005-06-24	495	497	490	492	17,900	410
2005-06-23	495	498	490	498	22,700	415
2005-06-22	496	499	491	495	21,300	412.50
2005-06-21	500	500	494	495	36,700	412.50
2005-06-20	488	505	487	494	163,100	411.67
2005-06-17	485	487	480	484	44,800	403.33
2005-06-16	480	484	477	480	34,900	400
2005-06-15	465	485	465	480	66,600	400
2005-06-14	480	480	461	465	119,900	387.50
2005-06-13	477	507	475	483	297,300	402.50
2005-06-10	425	428	424	427	5,500	355.83
2005-06-09	430	430	426	426	5,000	355
2005-06-08	427	428	425	428	4,300	356.67
2005-06-07	429	430	426	426	10,200	355
2005-06-06	430	430	428	428	2,700	356.67
2005-06-03	430	431	427	428	4,800	356.67
2005-06-02	430	431	428	430	6,200	358.33
2005-06-01	432	432	428	431	3,600	359.17
2005-05-31	425	427	423	425	7,300	354.17
2005-05-30	424	425	423	424	4,900	353.33
2005-05-27	423	428	420	421	4,400	350.83
2005-05-26	422	428	422	422	3,800	351.67
2005-05-25	429	430	420	420	6,200	350
2005-05-24	430	430	427	428	4,400	356.67
2005-05-23	435	435	427	427	7,400	355.83
2005-05-20	429	430	426	430	5,700	358.33
2005-05-19	420	428	420	428	10,000	356.67
2005-05-18	425	431	420	421	9,700	350.83
2005-05-17	435	438	426	426	7,300	355
2005-05-16	438	440	435	435	11,800	362.50
2005-05-13	440	443	435	435	16,800	362.50
2005-05-12	441	443	438	439	22,600	365.83
2005-05-11	432	448	431	441	26,200	367.50
2005-05-10	430	431	427	429	6,900	357.50
2005-05-09	431	431	426	426	9,200	355
2005-05-06	426	429	424	429	6,200	357.50
2005-05-02	427	427	424	426	7,200	355
2005-04-28	421	425	421	423	3,500	352.50
2005-04-27	427	427	421	425	3,100	354.17
2005-04-26	429	429	421	428	3,900	356.67
2005-04-25	430	430	421	421	2,700	350.83
2005-04-22	420	422	419	421	4,200	350.83
2005-04-21	421	422	418	418	5,400	348.33
2005-04-20	426	426	420	420	4,700	350
2005-04-19	415	426	415	426	10,400	355
2005-04-18	425	425	400	415	16,100	345.83
2005-04-15	434	434	430	433	11,300	360.83
2005-04-14	440	440	433	438	7,000	365
2005-04-13	439	443	433	437	22,800	364.17
2005-04-12	435	439	435	437	8,700	364.17
2005-04-11	435	436	433	435	7,800	362.50
2005-04-08	435	437	430	436	33,700	363.33
2005-04-07	433	437	430	432	6,800	360
2005-04-06	436	436	431	431	8,700	359.17
2005-04-05	439	439	434	434	19,600	361.67
2005-04-04	435	439	435	436	15,600	363.33
2005-04-01	440	440	426	427	12,900	355.83
2005-03-31	421	437	421	437	20,700	364.17
2005-03-30	426	426	420	420	9,600	350
2005-03-29	429	430	425	425	6,700	354.17
2005-03-28	432	432	425	426	8,800	355
2005-03-25	430	432	426	426	8,000	355
2005-03-24	429	430	428	430	9,800	358.33
2005-03-23	427	429	426	429	11,600	357.50
2005-03-22	420	427	420	425	15,800	354.17
2005-03-18	416	418	416	417	2,500	347.50
2005-03-17	418	425	411	413	20,400	344.17
2005-03-16	405	418	403	418	13,300	348.33
2005-03-15	415	415	403	403	7,000	335.83
2005-03-14	418	418	410	415	13,100	345.83
2005-03-11	419	419	415	418	2,100	348.33
2005-03-10	420	420	415	419	6,800	349.17
2005-03-09	419	420	418	420	6,700	350
2005-03-08	428	428	424	424	16,600	353.33
2005-03-07	420	427	420	424	15,300	353.33
2005-03-04	411	420	411	418	17,600	348.33
2005-03-03	405	415	400	400	13,100	333.33
2005-03-02	404	415	404	408	9,300	340
2005-03-01	422	423	410	419	11,400	349.17
2005-02-28	423	425	414	414	12,800	345
2005-02-25	429	432	420	423	32,700	352.50
2005-02-24	407	422	400	420	21,600	350
2005-02-23	414	416	405	407	14,100	339.17
2005-02-22	401	415	398	414	34,900	345
2005-02-21	400	402	394	398	18,700	331.67
2005-02-18	395	397	390	390	38,300	325
2005-02-17	388	388	382	383	12,400	319.17
2005-02-16	387	388	381	387	11,800	322.50
2005-02-15	385	386	380	382	18,900	318.33
2005-02-14	382	386	377	384	16,800	320
2005-02-10	382	382	377	381	7,800	317.50
2005-02-09	380	382	377	381	22,900	317.50
2005-02-08	375	376	373	373	8,100	310.83
2005-02-07	375	375	374	375	2,700	312.50
2005-02-04	370	373	368	371	10,400	309.17
2005-02-03	375	375	373	374	2,000	311.67
2005-02-02	371	380	365	375	14,600	312.50
2005-02-01	381	383	350	374	31,600	311.67
2005-01-31	376	379	375	376	7,600	313.33
2005-01-28	380	380	375	376	1,100	313.33
2005-01-27	375	379	372	372	5,200	310
2005-01-26	375	379	375	379	7,000	315.83
2005-01-25	380	380	375	375	7,400	312.50
2005-01-24	385	385	371	380	10,800	316.67
2005-01-21	373	385	373	380	6,900	316.67
2005-01-20	373	379	373	373	5,700	310.83
2005-01-19	374	387	371	372	11,000	310
2005-01-18	378	379	370	371	12,800	309.17
2005-01-17	379	381	376	381	7,900	317.50
2005-01-14	381	381	370	373	7,300	310.83
2005-01-13	384	385	373	376	7,100	313.33
2005-01-12	378	389	375	379	7,900	315.83
2005-01-11	363	385	363	373	20,600	310.83
2005-01-07	365	367	361	363	9,700	302.50
2005-01-06	362	364	359	364	12,800	303.33
2005-01-05	361	365	360	362	8,000	301.67
2005-01-04	365	365	359	365	7,000	304.17

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12月
日	月	火	水	木	金	土
« 11月29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