2693 YKT(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	475	485	475	481	23,900	481
2006-12-28	487	488	483	485	5,800	485
2006-12-27	490	490	482	488	9,300	488
2006-12-26	488	497	485	490	40,900	490
2006-12-25	508	517	505	517	49,200	517
2006-12-22	508	510	507	510	27,100	510
2006-12-21	503	505	503	505	16,000	505
2006-12-20	502	503	500	503	11,200	503
2006-12-19	500	502	499	502	18,000	502
2006-12-18	501	508	500	501	21,600	501
2006-12-15	500	502	499	499	10,400	499
2006-12-14	502	502	498	499	15,200	499
2006-12-13	501	503	501	503	7,600	503
2006-12-12	501	506	498	502	21,100	502
2006-12-11	500	503	499	500	8,800	500
2006-12-08	501	505	498	500	20,600	500
2006-12-07	504	504	497	502	10,200	502
2006-12-06	499	504	498	504	10,800	504
2006-12-05	500	501	497	498	11,300	498
2006-12-04	497	500	496	497	9,500	497
2006-12-01	499	499	494	496	7,600	496
2006-11-30	490	497	490	497	9,000	497
2006-11-29	495	498	492	495	5,700	495
2006-11-28	490	493	485	490	5,300	490
2006-11-27	489	490	481	488	5,200	488
2006-11-24	479	480	476	479	5,800	479
2006-11-22	482	484	470	475	13,100	475
2006-11-21	490	493	482	483	6,000	483
2006-11-20	494	495	490	490	9,300	490
2006-11-17	491	500	490	493	12,300	493
2006-11-16	491	498	491	492	7,700	492
2006-11-15	492	498	492	496	6,000	496
2006-11-14	492	499	492	494	4,400	494
2006-11-13	495	498	491	491	5,900	491
2006-11-10	495	499	494	497	3,700	497
2006-11-09	496	498	495	497	4,600	497
2006-11-08	499	499	495	495	11,000	495
2006-11-07	498	499	497	499	4,300	499
2006-11-06	497	498	496	498	3,900	498
2006-11-02	499	499	495	497	11,800	497
2006-11-01	500	500	497	499	22,800	499
2006-10-31	502	505	502	502	7,900	502
2006-10-30	504	506	502	502	3,500	502
2006-10-27	505	507	502	506	6,000	506
2006-10-26	505	507	501	507	6,400	507
2006-10-25	502	502	501	502	2,600	502
2006-10-24	501	502	500	500	4,100	500
2006-10-23	497	502	497	500	7,900	500
2006-10-20	497	500	497	499	4,100	499
2006-10-19	497	500	495	500	9,600	500
2006-10-18	498	498	495	497	3,600	497
2006-10-17	500	500	496	496	4,600	496
2006-10-16	499	500	498	498	3,700	498
2006-10-13	497	498	497	498	900	498
2006-10-12	494	498	492	495	3,200	495
2006-10-11	496	499	490	497	20,500	497
2006-10-10	496	497	495	495	4,900	495
2006-10-06	500	502	495	496	7,900	496
2006-10-05	498	500	495	495	3,800	495
2006-10-04	502	505	497	497	7,200	497
2006-10-03	500	504	500	504	2,700	504
2006-10-02	505	505	500	500	4,700	500
2006-09-29	492	497	492	497	9,500	497
2006-09-28	487	498	487	496	29,200	496
2006-09-27	495	500	495	497	13,000	497
2006-09-26	500	500	499	500	4,900	500
2006-09-25	498	499	495	499	6,200	499
2006-09-22	499	500	498	500	2,600	500
2006-09-21	499	502	498	501	12,300	501
2006-09-20	500	502	498	500	12,900	500
2006-09-19	507	507	498	503	6,300	503
2006-09-15	509	509	500	504	9,300	504
2006-09-14	492	507	487	502	12,800	502
2006-09-13	499	508	498	501	13,400	501
2006-09-12	502	502	499	500	5,300	500
2006-09-11	509	509	501	501	10,400	501
2006-09-08	508	512	506	510	4,700	510
2006-09-07	509	511	508	508	5,700	508
2006-09-06	510	514	510	514	12,000	514
2006-09-05	512	512	510	511	12,400	511
2006-09-04	507	513	507	510	8,500	510
2006-09-01	512	512	507	511	10,300	511
2006-08-31	510	511	501	505	18,000	505
2006-08-30	500	514	500	510	21,700	510
2006-08-29	500	500	498	498	8,400	498
2006-08-28	494	496	493	496	6,300	496
2006-08-25	491	494	491	492	5,900	492
2006-08-24	492	495	490	494	5,300	494
2006-08-23	489	492	489	492	4,800	492
2006-08-22	490	492	489	490	6,100	490
2006-08-21	491	492	490	492	3,600	492
2006-08-18	496	496	488	490	11,000	490
2006-08-17	490	497	484	488	24,400	488
2006-08-16	487	490	485	489	9,000	489
2006-08-15	484	485	480	485	11,100	485
2006-08-14	483	487	480	484	5,000	484
2006-08-11	483	485	483	483	7,500	483
2006-08-10	470	477	470	474	5,600	474
2006-08-09	482	482	469	475	8,500	475
2006-08-08	476	478	475	477	2,400	477
2006-08-07	479	480	475	476	3,400	476
2006-08-04	481	485	479	480	3,100	480
2006-08-03	478	486	475	481	6,200	481
2006-08-02	474	479	469	478	3,900	478
2006-08-01	485	486	471	476	13,100	476
2006-07-31	471	485	471	481	9,100	481
2006-07-28	461	468	461	468	9,300	468
2006-07-27	462	464	461	464	5,300	464
2006-07-26	472	475	462	463	9,600	463
2006-07-25	463	470	462	463	13,800	463
2006-07-24	465	466	461	463	6,100	463
2006-07-21	462	467	462	467	8,100	467
2006-07-20	456	469	456	460	9,800	460
2006-07-19	461	470	447	456	19,900	456
2006-07-18	480	480	450	470	17,400	470
2006-07-14	490	490	484	484	8,500	484
2006-07-13	486	496	485	489	10,700	489
2006-07-12	498	499	485	485	15,400	485
2006-07-11	499	500	496	496	4,600	496
2006-07-10	500	502	495	499	16,100	499
2006-07-07	508	508	502	503	5,000	503
2006-07-06	507	507	503	503	6,000	503
2006-07-05	501	505	501	505	9,500	505
2006-07-04	503	505	502	503	9,200	503
2006-07-03	510	510	502	505	11,100	505
2006-06-30	506	507	501	507	8,500	507
2006-06-29	506	507	501	506	6,900	506
2006-06-28	504	507	502	507	13,500	507
2006-06-27	503	508	500	504	18,900	504
2006-06-26	519	521	513	518	27,600	518
2006-06-23	515	518	506	517	14,100	517
2006-06-22	515	517	509	517	11,600	517
2006-06-21	515	518	509	515	12,000	515
2006-06-20	514	515	512	513	5,200	513
2006-06-19	515	518	510	515	9,400	515
2006-06-16	509	518	509	512	13,100	512
2006-06-15	499	508	499	508	6,300	508
2006-06-14	500	501	497	499	15,800	499
2006-06-13	501	507	500	500	6,500	500
2006-06-12	505	510	503	507	6,000	507
2006-06-09	497	505	497	505	11,800	505
2006-06-08	504	504	490	497	26,600	497
2006-06-07	504	509	502	503	9,900	503
2006-06-06	515	515	501	502	8,600	502
2006-06-05	502	518	501	518	9,300	518
2006-06-02	500	515	493	502	33,900	502
2006-06-01	520	520	501	501	20,800	501
2006-05-31	505	523	505	515	18,400	515
2006-05-30	538	539	520	532	15,700	532
2006-05-29	540	541	537	540	6,200	540
2006-05-26	540	542	535	542	20,800	542
2006-05-25	551	551	539	544	16,100	544
2006-05-24	542	552	542	552	5,300	552
2006-05-23	551	552	545	551	9,900	551
2006-05-22	551	554	551	551	4,200	551
2006-05-19	548	554	548	550	6,600	550
2006-05-18	550	551	545	551	13,600	551
2006-05-17	555	559	552	559	12,700	559
2006-05-16	560	565	555	561	13,300	561
2006-05-15	567	568	557	557	8,800	557
2006-05-12	567	570	550	570	18,000	570
2006-05-11	570	572	570	570	13,100	570
2006-05-10	572	573	570	570	7,200	570
2006-05-09	583	585	570	579	11,800	579
2006-05-08	566	583	566	583	31,200	583
2006-05-02	567	568	564	566	11,400	566
2006-05-01	561	570	560	565	22,300	565
2006-04-28	555	568	548	560	32,000	560
2006-04-27	550	550	545	549	11,100	549
2006-04-26	555	556	546	550	12,500	550
2006-04-25	542	551	538	547	10,800	547
2006-04-24	554	554	543	544	19,400	544
2006-04-21	555	560	550	550	15,000	550
2006-04-20	558	558	553	555	7,700	555
2006-04-19	555	560	555	558	6,800	558
2006-04-18	560	562	531	555	24,900	555
2006-04-17	565	568	560	562	8,700	562
2006-04-14	570	570	564	565	16,300	565
2006-04-13	565	571	565	570	11,200	570
2006-04-12	565	569	563	568	15,800	568
2006-04-11	568	570	564	569	17,200	569
2006-04-10	565	570	561	566	25,900	566
2006-04-07	566	568	562	566	22,500	566
2006-04-06	569	570	564	568	20,000	568
2006-04-05	568	568	565	566	15,800	566
2006-04-04	567	570	564	565	18,500	565
2006-04-03	561	567	560	565	21,400	565
2006-03-31	560	566	555	560	21,200	560
2006-03-30	548	555	548	554	22,100	554
2006-03-29	547	549	541	548	17,100	548
2006-03-28	560	560	542	546	19,000	546
2006-03-27	535	541	532	540	29,400	540
2006-03-24	529	532	528	531	15,800	531
2006-03-23	532	533	529	530	19,400	530
2006-03-22	532	534	530	531	17,300	531
2006-03-20	530	534	529	530	14,700	530
2006-03-17	534	535	529	535	13,900	535
2006-03-16	540	540	530	533	15,900	533
2006-03-15	540	545	538	540	13,800	540
2006-03-14	540	543	539	539	13,200	539
2006-03-13	535	546	535	538	9,000	538
2006-03-10	534	539	526	535	13,200	535
2006-03-09	525	528	520	526	8,500	526
2006-03-08	520	529	518	525	15,800	525
2006-03-07	530	530	521	527	11,200	527
2006-03-06	531	536	528	530	9,300	530
2006-03-03	550	550	520	533	22,400	533
2006-03-02	565	565	550	555	7,700	555
2006-03-01	558	559	550	550	13,500	550
2006-02-28	573	573	555	560	21,800	560
2006-02-27	569	575	563	570	21,300	570
2006-02-24	530	550	527	550	21,000	550
2006-02-23	504	520	504	520	27,500	520
2006-02-22	505	512	501	504	35,000	504
2006-02-21	486	505	486	505	45,300	505
2006-02-20	530	530	505	506	50,100	506
2006-02-17	562	569	540	545	72,300	545
2006-02-16	600	604	594	600	13,000	600
2006-02-15	596	609	591	600	14,100	600
2006-02-14	602	605	581	590	22,900	590
2006-02-13	608	608	595	600	23,500	600
2006-02-10	614	614	600	602	23,300	602
2006-02-09	613	615	604	606	27,000	606
2006-02-08	618	618	611	612	21,500	612
2006-02-07	612	615	610	610	22,400	610
2006-02-06	614	615	610	611	17,900	611
2006-02-03	607	609	605	609	23,400	609
2006-02-02	605	610	605	606	16,300	606
2006-02-01	610	610	601	607	21,400	607
2006-01-31	611	611	603	605	25,900	605
2006-01-30	615	615	610	610	24,000	610
2006-01-27	606	615	605	610	23,100	610
2006-01-26	615	615	603	605	15,900	605
2006-01-25	605	605	601	605	14,600	605
2006-01-24	601	608	600	600	15,700	600
2006-01-23	615	615	598	598	19,700	598
2006-01-20	625	628	615	618	36,800	618
2006-01-19	575	620	575	611	42,700	611
2006-01-18	629	629	565	602	76,600	602
2006-01-17	636	638	631	631	79,700	631
2006-01-16	618	635	617	634	101,500	634
2006-01-13	617	619	615	615	53,700	615
2006-01-12	616	617	614	616	45,100	616
2006-01-11	616	616	613	616	32,900	616
2006-01-10	614	615	610	615	54,100	615
2006-01-06	611	613	605	608	29,900	608
2006-01-05	615	617	608	614	50,800	614
2006-01-04	617	617	614	614	26,500	614

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