2693 YKT(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 374 | 376 | 366 | 366 | 3,000 | 366 |
| 2007-12-27 | 370 | 372 | 367 | 372 | 15,500 | 372 |
| 2007-12-26 | 368 | 370 | 366 | 370 | 17,400 | 370 |
| 2007-12-25 | 372 | 376 | 365 | 371 | 24,700 | 371 |
| 2007-12-21 | 397 | 399 | 393 | 394 | 19,200 | 394 |
| 2007-12-20 | 393 | 398 | 390 | 398 | 5,600 | 398 |
| 2007-12-19 | 394 | 395 | 389 | 393 | 23,000 | 393 |
| 2007-12-18 | 400 | 403 | 393 | 395 | 11,400 | 395 |
| 2007-12-17 | 399 | 400 | 393 | 399 | 10,700 | 399 |
| 2007-12-14 | 397 | 400 | 395 | 398 | 9,500 | 398 |
| 2007-12-13 | 400 | 401 | 398 | 398 | 6,400 | 398 |
| 2007-12-12 | 400 | 400 | 397 | 400 | 10,400 | 400 |
| 2007-12-11 | 399 | 400 | 398 | 400 | 6,000 | 400 |
| 2007-12-10 | 402 | 402 | 399 | 400 | 6,000 | 400 |
| 2007-12-07 | 400 | 403 | 400 | 400 | 6,100 | 400 |
| 2007-12-06 | 400 | 406 | 397 | 404 | 12,600 | 404 |
| 2007-12-05 | 403 | 407 | 403 | 405 | 6,300 | 405 |
| 2007-12-04 | 407 | 407 | 402 | 405 | 7,100 | 405 |
| 2007-12-03 | 400 | 405 | 399 | 405 | 11,500 | 405 |
| 2007-11-30 | 394 | 400 | 394 | 400 | 4,000 | 400 |
| 2007-11-29 | 393 | 395 | 393 | 393 | 11,200 | 393 |
| 2007-11-28 | 390 | 394 | 390 | 391 | 4,900 | 391 |
| 2007-11-27 | 389 | 389 | 387 | 387 | 1,700 | 387 |
| 2007-11-26 | 390 | 392 | 390 | 390 | 5,600 | 390 |
| 2007-11-22 | 387 | 390 | 383 | 390 | 9,800 | 390 |
| 2007-11-21 | 382 | 392 | 382 | 391 | 3,400 | 391 |
| 2007-11-20 | 391 | 395 | 382 | 393 | 8,800 | 393 |
| 2007-11-19 | 393 | 394 | 391 | 392 | 3,300 | 392 |
| 2007-11-16 | 396 | 397 | 392 | 394 | 4,000 | 394 |
| 2007-11-15 | 398 | 400 | 394 | 394 | 8,000 | 394 |
| 2007-11-14 | 399 | 399 | 398 | 398 | 3,700 | 398 |
| 2007-11-13 | 399 | 399 | 398 | 399 | 2,700 | 399 |
| 2007-11-12 | 397 | 399 | 396 | 399 | 2,600 | 399 |
| 2007-11-09 | 400 | 400 | 397 | 397 | 3,000 | 397 |
| 2007-11-08 | 400 | 400 | 398 | 398 | 5,600 | 398 |
| 2007-11-07 | 403 | 405 | 400 | 402 | 3,700 | 402 |
| 2007-11-06 | 403 | 409 | 403 | 403 | 3,600 | 403 |
| 2007-11-05 | 406 | 406 | 403 | 403 | 1,000 | 403 |
| 2007-11-02 | 403 | 407 | 402 | 407 | 2,400 | 407 |
| 2007-11-01 | 405 | 407 | 404 | 405 | 4,500 | 405 |
| 2007-10-31 | 400 | 404 | 400 | 400 | 5,400 | 400 |
| 2007-10-30 | 403 | 404 | 400 | 404 | 2,400 | 404 |
| 2007-10-29 | 400 | 403 | 397 | 400 | 5,100 | 400 |
| 2007-10-26 | 409 | 409 | 400 | 400 | 2,800 | 400 |
| 2007-10-25 | 401 | 403 | 400 | 403 | 1,300 | 403 |
| 2007-10-24 | 400 | 403 | 400 | 401 | 1,200 | 401 |
| 2007-10-23 | 403 | 407 | 400 | 400 | 2,800 | 400 |
| 2007-10-22 | 398 | 402 | 397 | 400 | 1,400 | 400 |
| 2007-10-19 | 404 | 404 | 399 | 402 | 1,000 | 402 |
| 2007-10-18 | 400 | 404 | 398 | 404 | 3,100 | 404 |
| 2007-10-17 | 399 | 403 | 399 | 403 | 1,900 | 403 |
| 2007-10-16 | 408 | 409 | 401 | 406 | 2,400 | 406 |
| 2007-10-15 | 404 | 408 | 399 | 406 | 6,900 | 406 |
| 2007-10-12 | 403 | 403 | 400 | 400 | 2,100 | 400 |
| 2007-10-11 | 400 | 403 | 400 | 403 | 5,100 | 403 |
| 2007-10-10 | 400 | 401 | 400 | 400 | 2,900 | 400 |
| 2007-10-09 | 399 | 400 | 399 | 400 | 4,400 | 400 |
| 2007-10-05 | 400 | 401 | 400 | 401 | 700 | 401 |
| 2007-10-04 | 402 | 402 | 399 | 402 | 4,400 | 402 |
| 2007-10-03 | 401 | 403 | 399 | 399 | 3,000 | 399 |
| 2007-10-02 | 400 | 401 | 398 | 401 | 5,100 | 401 |
| 2007-10-01 | 406 | 406 | 397 | 400 | 4,100 | 400 |
| 2007-09-28 | 398 | 399 | 398 | 399 | 2,900 | 399 |
| 2007-09-27 | 401 | 401 | 398 | 399 | 2,400 | 399 |
| 2007-09-26 | 402 | 402 | 399 | 401 | 2,300 | 401 |
| 2007-09-25 | 399 | 399 | 393 | 398 | 1,200 | 398 |
| 2007-09-21 | 392 | 398 | 392 | 398 | 3,600 | 398 |
| 2007-09-20 | 395 | 395 | 393 | 393 | 900 | 393 |
| 2007-09-19 | 395 | 396 | 395 | 395 | 6,400 | 395 |
| 2007-09-18 | 392 | 398 | 391 | 398 | 1,400 | 398 |
| 2007-09-14 | 399 | 399 | 394 | 394 | 6,200 | 394 |
| 2007-09-13 | 391 | 394 | 391 | 392 | 3,000 | 392 |
| 2007-09-12 | 386 | 386 | 383 | 384 | 1,800 | 384 |
| 2007-09-11 | 381 | 386 | 381 | 386 | 3,500 | 386 |
| 2007-09-10 | 390 | 394 | 386 | 386 | 9,100 | 386 |
| 2007-09-07 | 390 | 395 | 390 | 391 | 1,700 | 391 |
| 2007-09-06 | 395 | 395 | 390 | 395 | 5,500 | 395 |
| 2007-09-05 | 399 | 400 | 395 | 395 | 2,700 | 395 |
| 2007-09-04 | 394 | 400 | 393 | 400 | 3,200 | 400 |
| 2007-09-03 | 401 | 401 | 399 | 399 | 3,200 | 399 |
| 2007-08-31 | 397 | 400 | 394 | 394 | 1,600 | 394 |
| 2007-08-30 | 393 | 395 | 391 | 391 | 3,200 | 391 |
| 2007-08-29 | 393 | 393 | 390 | 393 | 3,500 | 393 |
| 2007-08-28 | 393 | 400 | 391 | 393 | 6,100 | 393 |
| 2007-08-27 | 401 | 401 | 398 | 398 | 4,800 | 398 |
| 2007-08-24 | 400 | 400 | 393 | 394 | 6,500 | 394 |
| 2007-08-23 | 402 | 403 | 396 | 397 | 1,000 | 397 |
| 2007-08-22 | 399 | 400 | 395 | 395 | 3,800 | 395 |
| 2007-08-21 | 396 | 400 | 396 | 399 | 2,100 | 399 |
| 2007-08-20 | 396 | 400 | 395 | 396 | 3,900 | 396 |
| 2007-08-17 | 392 | 407 | 390 | 396 | 10,600 | 396 |
| 2007-08-16 | 400 | 405 | 390 | 400 | 8,900 | 400 |
| 2007-08-15 | 407 | 407 | 400 | 406 | 4,500 | 406 |
| 2007-08-14 | 415 | 420 | 405 | 408 | 6,200 | 408 |
| 2007-08-13 | 411 | 419 | 397 | 418 | 5,800 | 418 |
| 2007-08-10 | 419 | 419 | 411 | 414 | 7,100 | 414 |
| 2007-08-09 | 411 | 412 | 411 | 411 | 3,800 | 411 |
| 2007-08-08 | 422 | 422 | 411 | 411 | 8,800 | 411 |
| 2007-08-07 | 425 | 425 | 421 | 422 | 5,800 | 422 |
| 2007-08-06 | 424 | 424 | 420 | 423 | 6,500 | 423 |
| 2007-08-03 | 426 | 426 | 424 | 426 | 2,900 | 426 |
| 2007-08-02 | 428 | 428 | 426 | 428 | 300 | 428 |
| 2007-08-01 | 432 | 432 | 424 | 426 | 4,100 | 426 |
| 2007-07-31 | 425 | 426 | 424 | 424 | 2,200 | 424 |
| 2007-07-30 | 422 | 425 | 422 | 425 | 2,100 | 425 |
| 2007-07-27 | 428 | 428 | 425 | 425 | 8,100 | 425 |
| 2007-07-26 | 432 | 432 | 428 | 428 | 4,000 | 428 |
| 2007-07-25 | 432 | 432 | 428 | 431 | 12,000 | 431 |
| 2007-07-24 | 432 | 432 | 431 | 431 | 700 | 431 |
| 2007-07-23 | 431 | 432 | 431 | 432 | 3,400 | 432 |
| 2007-07-20 | 431 | 433 | 431 | 431 | 2,700 | 431 |
| 2007-07-19 | 430 | 432 | 430 | 431 | 3,100 | 431 |
| 2007-07-18 | 431 | 433 | 431 | 432 | 7,700 | 432 |
| 2007-07-17 | 431 | 432 | 430 | 431 | 4,400 | 431 |
| 2007-07-13 | 430 | 433 | 430 | 431 | 3,900 | 431 |
| 2007-07-12 | 432 | 433 | 431 | 431 | 2,600 | 431 |
| 2007-07-11 | 430 | 432 | 430 | 432 | 700 | 432 |
| 2007-07-10 | 430 | 433 | 430 | 430 | 3,300 | 430 |
| 2007-07-09 | 434 | 434 | 431 | 431 | 2,700 | 431 |
| 2007-07-06 | 432 | 433 | 430 | 433 | 2,100 | 433 |
| 2007-07-05 | 430 | 431 | 429 | 430 | 16,500 | 430 |
| 2007-07-04 | 433 | 433 | 430 | 430 | 4,300 | 430 |
| 2007-07-03 | 437 | 437 | 430 | 430 | 8,300 | 430 |
| 2007-07-02 | 438 | 438 | 433 | 436 | 12,800 | 436 |
| 2007-06-29 | 433 | 434 | 431 | 433 | 4,700 | 433 |
| 2007-06-28 | 436 | 437 | 435 | 435 | 2,800 | 435 |
| 2007-06-27 | 437 | 437 | 434 | 437 | 4,300 | 437 |
| 2007-06-26 | 438 | 438 | 434 | 437 | 6,600 | 437 |
| 2007-06-25 | 444 | 446 | 443 | 445 | 21,500 | 445 |
| 2007-06-22 | 444 | 448 | 443 | 446 | 8,200 | 446 |
| 2007-06-21 | 443 | 446 | 443 | 446 | 4,100 | 446 |
| 2007-06-20 | 446 | 446 | 443 | 444 | 6,000 | 444 |
| 2007-06-19 | 441 | 445 | 441 | 445 | 9,600 | 445 |
| 2007-06-18 | 445 | 446 | 442 | 442 | 4,700 | 442 |
| 2007-06-15 | 444 | 445 | 438 | 445 | 12,500 | 445 |
| 2007-06-14 | 444 | 444 | 439 | 444 | 4,700 | 444 |
| 2007-06-13 | 442 | 443 | 440 | 443 | 2,000 | 443 |
| 2007-06-12 | 438 | 441 | 438 | 440 | 5,300 | 440 |
| 2007-06-11 | 440 | 441 | 439 | 439 | 6,900 | 439 |
| 2007-06-08 | 440 | 441 | 440 | 441 | 700 | 441 |
| 2007-06-07 | 440 | 442 | 440 | 442 | 3,300 | 442 |
| 2007-06-06 | 442 | 443 | 442 | 443 | 2,200 | 443 |
| 2007-06-05 | 443 | 444 | 443 | 443 | 1,800 | 443 |
| 2007-06-04 | 444 | 445 | 440 | 442 | 3,600 | 442 |
| 2007-06-01 | 446 | 446 | 440 | 445 | 7,300 | 445 |
| 2007-05-31 | 441 | 445 | 441 | 443 | 2,800 | 443 |
| 2007-05-30 | 445 | 445 | 438 | 440 | 2,700 | 440 |
| 2007-05-29 | 440 | 445 | 437 | 442 | 3,100 | 442 |
| 2007-05-28 | 441 | 441 | 437 | 438 | 3,600 | 438 |
| 2007-05-25 | 437 | 440 | 435 | 440 | 3,400 | 440 |
| 2007-05-24 | 435 | 435 | 431 | 435 | 2,600 | 435 |
| 2007-05-23 | 432 | 435 | 431 | 435 | 3,500 | 435 |
| 2007-05-22 | 431 | 434 | 431 | 433 | 4,400 | 433 |
| 2007-05-21 | 433 | 434 | 432 | 434 | 3,500 | 434 |
| 2007-05-18 | 435 | 435 | 433 | 433 | 8,000 | 433 |
| 2007-05-17 | 438 | 439 | 435 | 437 | 8,200 | 437 |
| 2007-05-16 | 441 | 441 | 439 | 440 | 1,900 | 440 |
| 2007-05-15 | 440 | 441 | 438 | 441 | 4,800 | 441 |
| 2007-05-14 | 437 | 440 | 437 | 440 | 2,600 | 440 |
| 2007-05-11 | 440 | 440 | 437 | 437 | 3,000 | 437 |
| 2007-05-10 | 440 | 443 | 440 | 443 | 3,200 | 443 |
| 2007-05-09 | 439 | 444 | 439 | 439 | 5,600 | 439 |
| 2007-05-08 | 437 | 444 | 437 | 444 | 1,900 | 444 |
| 2007-05-07 | 445 | 445 | 434 | 437 | 8,100 | 437 |
| 2007-05-02 | 440 | 445 | 440 | 445 | 7,200 | 445 |
| 2007-05-01 | 437 | 440 | 434 | 439 | 7,100 | 439 |
| 2007-04-27 | 435 | 436 | 433 | 436 | 2,800 | 436 |
| 2007-04-26 | 442 | 442 | 434 | 437 | 3,800 | 437 |
| 2007-04-25 | 433 | 434 | 433 | 434 | 1,100 | 434 |
| 2007-04-24 | 438 | 440 | 430 | 430 | 10,900 | 430 |
| 2007-04-23 | 441 | 443 | 436 | 437 | 5,300 | 437 |
| 2007-04-20 | 448 | 448 | 442 | 444 | 4,500 | 444 |
| 2007-04-19 | 446 | 447 | 442 | 444 | 2,700 | 444 |
| 2007-04-18 | 449 | 451 | 443 | 446 | 4,800 | 446 |
| 2007-04-17 | 454 | 454 | 441 | 450 | 3,900 | 450 |
| 2007-04-16 | 451 | 455 | 444 | 450 | 7,700 | 450 |
| 2007-04-13 | 458 | 458 | 450 | 451 | 6,600 | 451 |
| 2007-04-12 | 452 | 461 | 452 | 458 | 8,000 | 458 |
| 2007-04-11 | 459 | 462 | 455 | 460 | 6,700 | 460 |
| 2007-04-10 | 450 | 460 | 450 | 456 | 3,000 | 456 |
| 2007-04-09 | 454 | 456 | 453 | 456 | 6,200 | 456 |
| 2007-04-06 | 454 | 455 | 453 | 453 | 3,800 | 453 |
| 2007-04-05 | 456 | 456 | 446 | 454 | 10,800 | 454 |
| 2007-04-04 | 446 | 450 | 445 | 450 | 5,400 | 450 |
| 2007-04-03 | 451 | 454 | 444 | 448 | 12,000 | 448 |
| 2007-04-02 | 444 | 446 | 440 | 446 | 7,300 | 446 |
| 2007-03-30 | 438 | 440 | 438 | 439 | 7,100 | 439 |
| 2007-03-29 | 439 | 439 | 437 | 437 | 5,300 | 437 |
| 2007-03-28 | 443 | 443 | 437 | 439 | 3,200 | 439 |
| 2007-03-27 | 438 | 440 | 435 | 440 | 4,400 | 440 |
| 2007-03-26 | 440 | 440 | 437 | 437 | 12,800 | 437 |
| 2007-03-23 | 439 | 439 | 434 | 438 | 3,700 | 438 |
| 2007-03-22 | 434 | 436 | 434 | 436 | 4,000 | 436 |
| 2007-03-20 | 433 | 437 | 432 | 433 | 2,900 | 433 |
| 2007-03-19 | 433 | 439 | 430 | 432 | 9,000 | 432 |
| 2007-03-16 | 430 | 433 | 430 | 433 | 1,400 | 433 |
| 2007-03-15 | 435 | 436 | 426 | 430 | 7,700 | 430 |
| 2007-03-14 | 431 | 433 | 428 | 432 | 8,500 | 432 |
| 2007-03-13 | 435 | 439 | 435 | 439 | 1,900 | 439 |
| 2007-03-12 | 433 | 435 | 433 | 434 | 4,800 | 434 |
| 2007-03-09 | 428 | 430 | 426 | 430 | 6,300 | 430 |
| 2007-03-08 | 427 | 428 | 425 | 428 | 6,300 | 428 |
| 2007-03-07 | 430 | 432 | 425 | 427 | 5,700 | 427 |
| 2007-03-06 | 421 | 432 | 421 | 429 | 18,200 | 429 |
| 2007-03-05 | 438 | 440 | 425 | 425 | 12,100 | 425 |
| 2007-03-02 | 439 | 442 | 437 | 438 | 5,600 | 438 |
| 2007-03-01 | 439 | 439 | 436 | 437 | 5,500 | 437 |
| 2007-02-28 | 428 | 437 | 425 | 434 | 18,500 | 434 |
| 2007-02-27 | 436 | 440 | 435 | 437 | 13,400 | 437 |
| 2007-02-26 | 440 | 440 | 437 | 438 | 9,300 | 438 |
| 2007-02-23 | 435 | 438 | 435 | 437 | 14,600 | 437 |
| 2007-02-22 | 440 | 440 | 435 | 438 | 19,800 | 438 |
| 2007-02-21 | 436 | 443 | 436 | 440 | 21,400 | 440 |
| 2007-02-20 | 450 | 450 | 445 | 446 | 16,200 | 446 |
| 2007-02-19 | 455 | 456 | 449 | 450 | 12,800 | 450 |
| 2007-02-16 | 450 | 454 | 450 | 454 | 9,100 | 454 |
| 2007-02-15 | 455 | 459 | 451 | 451 | 10,300 | 451 |
| 2007-02-14 | 459 | 460 | 454 | 454 | 8,200 | 454 |
| 2007-02-13 | 460 | 462 | 460 | 462 | 10,300 | 462 |
| 2007-02-09 | 462 | 462 | 459 | 461 | 10,100 | 461 |
| 2007-02-08 | 460 | 460 | 453 | 458 | 11,800 | 458 |
| 2007-02-07 | 455 | 458 | 454 | 456 | 7,500 | 456 |
| 2007-02-06 | 459 | 460 | 455 | 457 | 8,100 | 457 |
| 2007-02-05 | 461 | 462 | 460 | 460 | 11,100 | 460 |
| 2007-02-02 | 460 | 462 | 458 | 462 | 18,500 | 462 |
| 2007-02-01 | 465 | 466 | 460 | 463 | 41,200 | 463 |
| 2007-01-31 | 476 | 477 | 474 | 476 | 12,100 | 476 |
| 2007-01-30 | 479 | 480 | 478 | 478 | 3,400 | 478 |
| 2007-01-29 | 480 | 480 | 476 | 480 | 6,400 | 480 |
| 2007-01-26 | 480 | 482 | 479 | 479 | 4,000 | 479 |
| 2007-01-25 | 481 | 483 | 480 | 481 | 4,600 | 481 |
| 2007-01-24 | 484 | 484 | 482 | 483 | 4,000 | 483 |
| 2007-01-23 | 481 | 485 | 481 | 483 | 9,800 | 483 |
| 2007-01-22 | 480 | 484 | 480 | 484 | 11,800 | 484 |
| 2007-01-19 | 480 | 481 | 479 | 480 | 7,000 | 480 |
| 2007-01-18 | 478 | 481 | 478 | 480 | 7,100 | 480 |
| 2007-01-17 | 478 | 478 | 475 | 478 | 9,100 | 478 |
| 2007-01-16 | 477 | 480 | 477 | 480 | 4,200 | 480 |
| 2007-01-15 | 476 | 478 | 476 | 478 | 3,200 | 478 |
| 2007-01-12 | 477 | 477 | 475 | 476 | 10,200 | 476 |
| 2007-01-11 | 480 | 480 | 476 | 476 | 5,600 | 476 |
| 2007-01-10 | 482 | 482 | 476 | 476 | 5,000 | 476 |
| 2007-01-09 | 480 | 482 | 476 | 480 | 13,200 | 480 |
| 2007-01-05 | 484 | 484 | 477 | 480 | 12,600 | 480 |
| 2007-01-04 | 484 | 485 | 482 | 485 | 7,600 | 485 |
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
