2693 YKT(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 213 | 215 | 205 | 207 | 3,500 | 207 |
| 2008-12-29 | 219 | 219 | 211 | 215 | 2,000 | 215 |
| 2008-12-26 | 219 | 220 | 208 | 219 | 5,200 | 219 |
| 2008-12-25 | 200 | 220 | 200 | 215 | 8,700 | 215 |
| 2008-12-24 | 235 | 236 | 231 | 235 | 10,800 | 235 |
| 2008-12-22 | 234 | 236 | 232 | 234 | 9,400 | 234 |
| 2008-12-19 | 230 | 235 | 230 | 234 | 3,100 | 234 |
| 2008-12-18 | 235 | 235 | 230 | 230 | 11,800 | 230 |
| 2008-12-17 | 236 | 236 | 233 | 234 | 6,100 | 234 |
| 2008-12-16 | 236 | 238 | 235 | 235 | 2,600 | 235 |
| 2008-12-15 | 238 | 238 | 234 | 235 | 2,000 | 235 |
| 2008-12-12 | 234 | 238 | 233 | 234 | 2,400 | 234 |
| 2008-12-11 | 235 | 235 | 233 | 234 | 3,600 | 234 |
| 2008-12-10 | 239 | 239 | 233 | 234 | 3,000 | 234 |
| 2008-12-09 | 240 | 240 | 235 | 236 | 3,400 | 236 |
| 2008-12-08 | 231 | 240 | 231 | 237 | 2,200 | 237 |
| 2008-12-05 | 232 | 232 | 230 | 231 | 1,700 | 231 |
| 2008-12-04 | 232 | 233 | 230 | 231 | 3,000 | 231 |
| 2008-12-03 | 233 | 236 | 233 | 234 | 1,300 | 234 |
| 2008-12-02 | 237 | 237 | 231 | 231 | 4,900 | 231 |
| 2008-12-01 | 231 | 242 | 231 | 235 | 5,100 | 235 |
| 2008-11-28 | 224 | 227 | 220 | 227 | 2,500 | 227 |
| 2008-11-27 | 226 | 226 | 223 | 223 | 1,900 | 223 |
| 2008-11-26 | 226 | 226 | 219 | 219 | 5,100 | 219 |
| 2008-11-25 | 216 | 222 | 216 | 222 | 3,000 | 222 |
| 2008-11-21 | 218 | 220 | 210 | 220 | 4,100 | 220 |
| 2008-11-20 | 215 | 216 | 215 | 216 | 500 | 216 |
| 2008-11-19 | 217 | 217 | 215 | 215 | 2,400 | 215 |
| 2008-11-18 | 219 | 219 | 217 | 217 | 3,100 | 217 |
| 2008-11-17 | 216 | 219 | 216 | 219 | 3,500 | 219 |
| 2008-11-14 | 219 | 219 | 215 | 216 | 2,300 | 216 |
| 2008-11-13 | 218 | 220 | 217 | 218 | 1,200 | 218 |
| 2008-11-12 | 221 | 224 | 217 | 217 | 400 | 217 |
| 2008-11-11 | 225 | 225 | 216 | 216 | 2,700 | 216 |
| 2008-11-10 | 221 | 221 | 218 | 220 | 2,100 | 220 |
| 2008-11-07 | 213 | 220 | 213 | 220 | 1,100 | 220 |
| 2008-11-06 | 222 | 223 | 213 | 215 | 2,700 | 215 |
| 2008-11-05 | 222 | 226 | 220 | 220 | 2,900 | 220 |
| 2008-11-04 | 220 | 220 | 210 | 212 | 5,300 | 212 |
| 2008-10-31 | 210 | 216 | 202 | 216 | 7,400 | 216 |
| 2008-10-30 | 210 | 211 | 200 | 211 | 9,500 | 211 |
| 2008-10-29 | 205 | 207 | 200 | 207 | 6,800 | 207 |
| 2008-10-28 | 201 | 201 | 200 | 200 | 2,900 | 200 |
| 2008-10-27 | 214 | 224 | 200 | 200 | 7,100 | 200 |
| 2008-10-24 | 210 | 211 | 209 | 210 | 6,700 | 210 |
| 2008-10-23 | 219 | 219 | 210 | 213 | 1,600 | 213 |
| 2008-10-22 | 221 | 225 | 220 | 225 | 3,700 | 225 |
| 2008-10-21 | 222 | 224 | 220 | 220 | 1,800 | 220 |
| 2008-10-20 | 212 | 217 | 212 | 217 | 2,300 | 217 |
| 2008-10-17 | 210 | 229 | 210 | 220 | 1,400 | 220 |
| 2008-10-16 | 203 | 230 | 200 | 202 | 9,100 | 202 |
| 2008-10-15 | 246 | 246 | 238 | 238 | 1,900 | 238 |
| 2008-10-14 | 246 | 246 | 230 | 236 | 4,500 | 236 |
| 2008-10-10 | 202 | 210 | 196 | 196 | 7,800 | 196 |
| 2008-10-09 | 192 | 216 | 192 | 216 | 6,800 | 216 |
| 2008-10-08 | 215 | 215 | 198 | 198 | 5,300 | 198 |
| 2008-10-07 | 211 | 230 | 211 | 215 | 11,500 | 215 |
| 2008-10-06 | 250 | 251 | 228 | 238 | 16,200 | 238 |
| 2008-10-03 | 268 | 268 | 253 | 253 | 1,500 | 253 |
| 2008-10-02 | 266 | 269 | 256 | 269 | 3,200 | 269 |
| 2008-10-01 | 260 | 262 | 260 | 262 | 1,800 | 262 |
| 2008-09-30 | 250 | 259 | 250 | 255 | 7,700 | 255 |
| 2008-09-29 | 260 | 260 | 252 | 252 | 1,700 | 252 |
| 2008-09-26 | 265 | 266 | 260 | 260 | 5,400 | 260 |
| 2008-09-25 | 258 | 262 | 257 | 260 | 3,300 | 260 |
| 2008-09-24 | 253 | 258 | 250 | 258 | 4,700 | 258 |
| 2008-09-22 | 260 | 260 | 251 | 251 | 13,400 | 251 |
| 2008-09-19 | 270 | 270 | 259 | 259 | 15,400 | 259 |
| 2008-09-18 | 266 | 271 | 264 | 269 | 6,100 | 269 |
| 2008-09-17 | 278 | 280 | 278 | 278 | 9,000 | 278 |
| 2008-09-16 | 270 | 273 | 261 | 273 | 5,900 | 273 |
| 2008-09-12 | 290 | 290 | 270 | 273 | 5,100 | 273 |
| 2008-09-11 | 282 | 282 | 280 | 280 | 1,600 | 280 |
| 2008-09-10 | 281 | 290 | 281 | 290 | 1,500 | 290 |
| 2008-09-09 | 283 | 283 | 283 | 283 | 100 | 283 |
| 2008-09-08 | 290 | 290 | 287 | 287 | 800 | 287 |
| 2008-09-05 | 282 | 289 | 281 | 284 | 1,400 | 284 |
| 2008-09-04 | 289 | 289 | 285 | 285 | 400 | 285 |
| 2008-09-03 | 291 | 291 | 284 | 284 | 1,700 | 284 |
| 2008-09-02 | 288 | 291 | 282 | 291 | 2,600 | 291 |
| 2008-09-01 | 291 | 291 | 288 | 288 | 2,600 | 288 |
| 2008-08-29 | 281 | 291 | 281 | 291 | 1,100 | 291 |
| 2008-08-27 | 291 | 291 | 275 | 280 | 2,700 | 280 |
| 2008-08-26 | 284 | 285 | 284 | 285 | 1,200 | 285 |
| 2008-08-25 | 273 | 279 | 273 | 279 | 1,200 | 279 |
| 2008-08-22 | 275 | 275 | 272 | 272 | 5,200 | 272 |
| 2008-08-21 | 286 | 286 | 276 | 276 | 900 | 276 |
| 2008-08-20 | 272 | 282 | 272 | 282 | 2,400 | 282 |
| 2008-08-19 | 286 | 286 | 286 | 286 | 400 | 286 |
| 2008-08-18 | 286 | 296 | 286 | 296 | 1,500 | 296 |
| 2008-08-15 | 288 | 296 | 286 | 291 | 900 | 291 |
| 2008-08-14 | 269 | 297 | 269 | 297 | 6,700 | 297 |
| 2008-08-13 | 305 | 305 | 294 | 294 | 1,900 | 294 |
| 2008-08-12 | 301 | 305 | 300 | 304 | 5,800 | 304 |
| 2008-08-11 | 293 | 295 | 293 | 295 | 1,200 | 295 |
| 2008-08-08 | 290 | 290 | 288 | 288 | 300 | 288 |
| 2008-08-07 | 294 | 294 | 288 | 291 | 2,900 | 291 |
| 2008-08-06 | 290 | 295 | 287 | 295 | 800 | 295 |
| 2008-08-05 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2008-08-04 | 293 | 294 | 290 | 294 | 1,600 | 294 |
| 2008-08-01 | 300 | 300 | 295 | 298 | 3,600 | 298 |
| 2008-07-31 | 300 | 300 | 297 | 300 | 3,500 | 300 |
| 2008-07-30 | 302 | 302 | 300 | 300 | 2,300 | 300 |
| 2008-07-29 | 297 | 297 | 296 | 297 | 1,000 | 297 |
| 2008-07-28 | 291 | 291 | 291 | 291 | 800 | 291 |
| 2008-07-25 | 286 | 290 | 284 | 286 | 2,700 | 286 |
| 2008-07-24 | 284 | 286 | 284 | 286 | 700 | 286 |
| 2008-07-23 | 281 | 286 | 281 | 286 | 1,900 | 286 |
| 2008-07-22 | 282 | 282 | 282 | 282 | 600 | 282 |
| 2008-07-18 | 280 | 285 | 278 | 284 | 2,400 | 284 |
| 2008-07-17 | 289 | 289 | 280 | 280 | 6,800 | 280 |
| 2008-07-16 | 303 | 303 | 280 | 283 | 11,600 | 283 |
| 2008-07-15 | 299 | 300 | 297 | 298 | 6,000 | 298 |
| 2008-07-14 | 298 | 298 | 298 | 298 | 300 | 298 |
| 2008-07-11 | 298 | 302 | 298 | 302 | 1,100 | 302 |
| 2008-07-10 | 300 | 303 | 300 | 300 | 4,900 | 300 |
| 2008-07-09 | 300 | 305 | 300 | 305 | 6,600 | 305 |
| 2008-07-08 | 305 | 305 | 301 | 305 | 2,400 | 305 |
| 2008-07-07 | 302 | 309 | 301 | 309 | 1,700 | 309 |
| 2008-07-04 | 304 | 304 | 301 | 302 | 1,300 | 302 |
| 2008-07-03 | 314 | 314 | 302 | 309 | 2,800 | 309 |
| 2008-07-02 | 319 | 319 | 305 | 314 | 1,900 | 314 |
| 2008-07-01 | 319 | 319 | 318 | 319 | 2,800 | 319 |
| 2008-06-30 | 310 | 318 | 306 | 318 | 3,800 | 318 |
| 2008-06-27 | 325 | 325 | 316 | 316 | 1,200 | 316 |
| 2008-06-26 | 326 | 326 | 326 | 326 | 2,300 | 326 |
| 2008-06-25 | 328 | 328 | 305 | 320 | 6,700 | 320 |
| 2008-06-24 | 328 | 334 | 328 | 330 | 10,200 | 330 |
| 2008-06-23 | 330 | 330 | 328 | 328 | 800 | 328 |
| 2008-06-20 | 331 | 331 | 329 | 330 | 2,700 | 330 |
| 2008-06-19 | 330 | 333 | 329 | 330 | 5,400 | 330 |
| 2008-06-18 | 330 | 332 | 329 | 330 | 2,900 | 330 |
| 2008-06-17 | 327 | 329 | 327 | 329 | 700 | 329 |
| 2008-06-16 | 326 | 329 | 326 | 327 | 1,800 | 327 |
| 2008-06-13 | 330 | 331 | 325 | 326 | 4,400 | 326 |
| 2008-06-12 | 332 | 332 | 325 | 326 | 5,300 | 326 |
| 2008-06-11 | 331 | 337 | 330 | 330 | 3,000 | 330 |
| 2008-06-10 | 337 | 337 | 331 | 331 | 3,400 | 331 |
| 2008-06-09 | 336 | 337 | 336 | 337 | 800 | 337 |
| 2008-06-06 | 336 | 337 | 336 | 337 | 300 | 337 |
| 2008-06-05 | 340 | 343 | 336 | 336 | 5,000 | 336 |
| 2008-06-04 | 343 | 343 | 336 | 337 | 5,800 | 337 |
| 2008-06-03 | 343 | 348 | 340 | 342 | 6,800 | 342 |
| 2008-06-02 | 336 | 340 | 335 | 340 | 4,500 | 340 |
| 2008-05-30 | 338 | 338 | 335 | 338 | 5,100 | 338 |
| 2008-05-29 | 334 | 338 | 333 | 338 | 3,000 | 338 |
| 2008-05-28 | 338 | 340 | 321 | 322 | 7,500 | 322 |
| 2008-05-27 | 331 | 331 | 330 | 331 | 700 | 331 |
| 2008-05-26 | 343 | 343 | 330 | 335 | 4,600 | 335 |
| 2008-05-23 | 334 | 338 | 334 | 338 | 600 | 338 |
| 2008-05-22 | 339 | 339 | 329 | 337 | 5,000 | 337 |
| 2008-05-21 | 336 | 336 | 330 | 335 | 4,100 | 335 |
| 2008-05-20 | 336 | 338 | 334 | 336 | 1,700 | 336 |
| 2008-05-19 | 327 | 337 | 325 | 331 | 2,700 | 331 |
| 2008-05-16 | 313 | 345 | 313 | 337 | 13,600 | 337 |
| 2008-05-15 | 309 | 314 | 309 | 314 | 6,500 | 314 |
| 2008-05-14 | 308 | 310 | 308 | 309 | 800 | 309 |
| 2008-05-13 | 307 | 308 | 304 | 308 | 2,200 | 308 |
| 2008-05-12 | 304 | 307 | 304 | 305 | 2,300 | 305 |
| 2008-05-09 | 307 | 316 | 304 | 304 | 9,000 | 304 |
| 2008-05-08 | 311 | 315 | 307 | 314 | 3,400 | 314 |
| 2008-05-07 | 309 | 315 | 309 | 310 | 4,700 | 310 |
| 2008-05-02 | 310 | 316 | 307 | 309 | 4,100 | 309 |
| 2008-05-01 | 316 | 316 | 308 | 310 | 5,700 | 310 |
| 2008-04-30 | 309 | 312 | 307 | 311 | 2,000 | 311 |
| 2008-04-28 | 312 | 312 | 309 | 309 | 2,800 | 309 |
| 2008-04-25 | 305 | 312 | 304 | 308 | 2,300 | 308 |
| 2008-04-24 | 308 | 308 | 303 | 303 | 900 | 303 |
| 2008-04-23 | 306 | 309 | 305 | 308 | 700 | 308 |
| 2008-04-22 | 310 | 310 | 303 | 306 | 1,600 | 306 |
| 2008-04-21 | 310 | 311 | 301 | 308 | 7,800 | 308 |
| 2008-04-18 | 310 | 311 | 310 | 310 | 1,100 | 310 |
| 2008-04-17 | 309 | 314 | 309 | 313 | 2,700 | 313 |
| 2008-04-16 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2008-04-15 | 316 | 316 | 309 | 309 | 700 | 309 |
| 2008-04-14 | 305 | 310 | 303 | 310 | 1,900 | 310 |
| 2008-04-11 | 310 | 319 | 310 | 310 | 2,600 | 310 |
| 2008-04-10 | 312 | 313 | 310 | 310 | 700 | 310 |
| 2008-04-09 | 323 | 323 | 304 | 319 | 4,600 | 319 |
| 2008-04-08 | 324 | 328 | 324 | 327 | 1,700 | 327 |
| 2008-04-07 | 309 | 329 | 309 | 312 | 4,200 | 312 |
| 2008-04-04 | 315 | 315 | 309 | 309 | 3,600 | 309 |
| 2008-04-03 | 315 | 330 | 315 | 315 | 2,900 | 315 |
| 2008-04-02 | 303 | 330 | 302 | 320 | 6,800 | 320 |
| 2008-04-01 | 324 | 325 | 318 | 318 | 17,700 | 318 |
| 2008-03-31 | 307 | 318 | 307 | 318 | 7,700 | 318 |
| 2008-03-28 | 288 | 300 | 287 | 300 | 8,300 | 300 |
| 2008-03-27 | 284 | 284 | 282 | 283 | 2,400 | 283 |
| 2008-03-26 | 277 | 278 | 275 | 278 | 6,500 | 278 |
| 2008-03-25 | 268 | 270 | 266 | 270 | 4,500 | 270 |
| 2008-03-24 | 261 | 266 | 261 | 264 | 4,700 | 264 |
| 2008-03-21 | 264 | 267 | 261 | 263 | 3,000 | 263 |
| 2008-03-19 | 260 | 264 | 260 | 260 | 9,000 | 260 |
| 2008-03-18 | 264 | 264 | 262 | 264 | 1,300 | 264 |
| 2008-03-17 | 261 | 265 | 260 | 265 | 4,800 | 265 |
| 2008-03-14 | 264 | 269 | 262 | 268 | 1,700 | 268 |
| 2008-03-13 | 263 | 269 | 260 | 269 | 9,800 | 269 |
| 2008-03-12 | 267 | 270 | 263 | 266 | 4,600 | 266 |
| 2008-03-11 | 261 | 266 | 260 | 266 | 3,900 | 266 |
| 2008-03-10 | 267 | 268 | 261 | 265 | 7,100 | 265 |
| 2008-03-07 | 266 | 269 | 266 | 269 | 2,000 | 269 |
| 2008-03-06 | 267 | 270 | 266 | 270 | 1,400 | 270 |
| 2008-03-05 | 269 | 270 | 267 | 267 | 1,500 | 267 |
| 2008-03-04 | 269 | 269 | 266 | 269 | 4,300 | 269 |
| 2008-03-03 | 269 | 269 | 268 | 268 | 3,900 | 268 |
| 2008-02-29 | 269 | 269 | 268 | 269 | 1,800 | 269 |
| 2008-02-28 | 268 | 268 | 268 | 268 | 2,400 | 268 |
| 2008-02-27 | 269 | 270 | 268 | 270 | 8,300 | 270 |
| 2008-02-26 | 270 | 270 | 268 | 268 | 3,800 | 268 |
| 2008-02-25 | 267 | 270 | 267 | 269 | 2,400 | 269 |
| 2008-02-22 | 268 | 270 | 266 | 270 | 2,300 | 270 |
| 2008-02-21 | 265 | 269 | 265 | 269 | 1,900 | 269 |
| 2008-02-20 | 270 | 270 | 267 | 270 | 2,400 | 270 |
| 2008-02-19 | 267 | 273 | 267 | 271 | 3,200 | 271 |
| 2008-02-18 | 270 | 274 | 265 | 265 | 7,100 | 265 |
| 2008-02-15 | 266 | 267 | 264 | 264 | 3,600 | 264 |
| 2008-02-14 | 264 | 267 | 263 | 266 | 2,400 | 266 |
| 2008-02-13 | 266 | 266 | 262 | 262 | 2,200 | 262 |
| 2008-02-12 | 266 | 266 | 260 | 260 | 6,900 | 260 |
| 2008-02-08 | 270 | 270 | 265 | 265 | 16,900 | 265 |
| 2008-02-07 | 267 | 270 | 265 | 265 | 700 | 265 |
| 2008-02-06 | 267 | 267 | 265 | 266 | 4,000 | 266 |
| 2008-02-05 | 273 | 275 | 266 | 266 | 10,300 | 266 |
| 2008-02-04 | 271 | 273 | 268 | 273 | 3,500 | 273 |
| 2008-02-01 | 271 | 271 | 267 | 267 | 3,500 | 267 |
| 2008-01-31 | 267 | 267 | 264 | 266 | 3,500 | 266 |
| 2008-01-30 | 267 | 269 | 266 | 266 | 4,000 | 266 |
| 2008-01-29 | 270 | 276 | 267 | 275 | 3,300 | 275 |
| 2008-01-28 | 279 | 279 | 264 | 269 | 10,200 | 269 |
| 2008-01-25 | 262 | 264 | 260 | 264 | 3,000 | 264 |
| 2008-01-24 | 254 | 260 | 252 | 259 | 2,900 | 259 |
| 2008-01-23 | 253 | 258 | 251 | 252 | 5,600 | 252 |
| 2008-01-22 | 263 | 263 | 250 | 258 | 12,200 | 258 |
| 2008-01-21 | 263 | 265 | 261 | 263 | 5,600 | 263 |
| 2008-01-18 | 255 | 264 | 250 | 262 | 11,500 | 262 |
| 2008-01-17 | 250 | 260 | 250 | 259 | 11,200 | 259 |
| 2008-01-16 | 280 | 280 | 250 | 255 | 24,500 | 255 |
| 2008-01-15 | 316 | 316 | 282 | 287 | 13,100 | 287 |
| 2008-01-11 | 320 | 321 | 320 | 320 | 7,300 | 320 |
| 2008-01-10 | 317 | 322 | 317 | 322 | 4,700 | 322 |
| 2008-01-09 | 327 | 327 | 317 | 322 | 7,900 | 322 |
| 2008-01-08 | 346 | 346 | 327 | 331 | 9,500 | 331 |
| 2008-01-07 | 355 | 356 | 336 | 348 | 6,800 | 348 |
| 2008-01-04 | 371 | 371 | 360 | 363 | 10,800 | 363 |
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
