2693 YKT(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	92	95	92	93	2,800	93
2009-12-29	92	94	92	94	2,600	94
2009-12-28	88	92	88	92	15,900	92
2009-12-25	93	95	91	91	9,400	91
2009-12-24	93	95	93	93	18,100	93
2009-12-22	94	98	94	98	6,400	98
2009-12-21	93	94	92	94	5,300	94
2009-12-18	93	95	90	92	9,500	92
2009-12-17	95	95	93	93	7,700	93
2009-12-16	95	95	93	95	2,600	95
2009-12-15	98	98	93	94	7,000	94
2009-12-14	95	99	94	94	5,900	94
2009-12-11	93	97	93	93	5,800	93
2009-12-10	93	94	93	93	5,100	93
2009-12-09	97	97	94	94	2,100	94
2009-12-08	95	95	95	95	1,200	95
2009-12-07	95	95	93	93	1,500	93
2009-12-04	96	99	93	93	5,600	93
2009-12-03	97	97	95	95	2,900	95
2009-12-02	98	100	97	97	2,000	97
2009-12-01	102	103	97	97	11,400	97
2009-11-30	92	100	92	100	2,600	100
2009-11-27	95	95	94	94	3,300	94
2009-11-26	98	98	94	94	2,700	94
2009-11-25	92	92	92	92	100	92
2009-11-24	99	102	92	94	2,700	94
2009-11-20	92	99	92	99	400	99
2009-11-19	98	98	92	92	8,900	92
2009-11-18	100	100	98	98	400	98
2009-11-17	97	102	97	100	1,800	100
2009-11-16	100	101	98	101	6,300	101
2009-11-13	100	102	100	102	500	102
2009-11-12	103	105	102	102	900	102
2009-11-11	103	103	103	103	200	103
2009-11-10	102	102	102	102	200	102
2009-11-09	105	105	102	105	900	105
2009-11-06	101	104	101	102	4,000	102
2009-11-05	106	110	106	106	3,300	106
2009-11-04	106	106	103	105	3,000	105
2009-11-02	111	113	103	105	15,400	105
2009-10-30	112	112	111	112	3,400	112
2009-10-29	113	113	112	112	3,700	112
2009-10-28	114	114	113	113	500	113
2009-10-27	111	111	111	111	1,500	111
2009-10-26	110	114	110	114	3,600	114
2009-10-23	112	115	110	115	4,800	115
2009-10-22	111	112	111	112	1,800	112
2009-10-21	111	111	110	111	2,200	111
2009-10-20	111	112	111	111	1,200	111
2009-10-19	111	112	111	111	2,000	111
2009-10-16	111	112	111	112	2,200	112
2009-10-15	112	112	110	112	4,600	112
2009-10-14	111	112	110	111	1,100	111
2009-10-13	111	112	111	112	1,100	112
2009-10-09	110	117	110	111	2,400	111
2009-10-08	110	112	108	108	4,700	108
2009-10-07	114	114	110	114	8,400	114
2009-10-06	120	120	114	114	2,100	114
2009-10-05	121	121	120	120	2,800	120
2009-10-02	121	121	121	121	2,800	121
2009-10-01	128	128	121	121	6,600	121
2009-09-30	127	127	122	127	2,100	127
2009-09-29	124	127	124	127	2,300	127
2009-09-28	126	126	124	124	3,300	124
2009-09-25	128	128	124	124	4,100	124
2009-09-24	128	128	128	128	2,600	128
2009-09-18	129	129	129	129	3,000	129
2009-09-17	130	131	130	130	2,200	130
2009-09-16	131	131	130	130	1,900	130
2009-09-15	129	133	129	130	5,400	130
2009-09-14	135	135	134	134	1,400	134
2009-09-11	134	135	131	135	7,100	135
2009-09-10	135	135	134	134	5,200	134
2009-09-09	140	140	135	135	3,700	135
2009-09-08	141	141	135	138	4,000	138
2009-09-07	139	139	137	138	1,300	138
2009-09-04	141	142	139	139	3,400	139
2009-09-03	143	143	142	142	600	142
2009-09-02	148	150	143	143	13,900	143
2009-09-01	145	147	145	146	5,100	146
2009-08-31	136	142	135	142	7,200	142
2009-08-28	140	140	135	135	4,300	135
2009-08-27	139	141	137	137	7,300	137
2009-08-26	138	138	136	137	3,500	137
2009-08-25	134	136	134	136	500	136
2009-08-24	133	136	133	135	1,600	135
2009-08-20	136	138	136	136	2,000	136
2009-08-19	136	140	136	140	1,200	140
2009-08-18	138	138	135	138	2,600	138
2009-08-17	140	140	139	139	2,600	139
2009-08-14	137	138	135	138	4,900	138
2009-08-13	139	140	139	140	400	140
2009-08-12	137	138	136	137	6,900	137
2009-08-11	136	137	136	136	1,500	136
2009-08-10	136	137	136	136	4,600	136
2009-08-07	140	140	140	140	1,300	140
2009-08-06	140	140	137	137	800	137
2009-08-05	139	140	137	140	2,700	140
2009-08-04	142	142	140	140	2,600	140
2009-08-03	141	141	140	141	4,700	141
2009-07-31	136	140	136	138	4,400	138
2009-07-30	139	139	137	137	3,900	137
2009-07-29	142	142	138	139	7,400	139
2009-07-28	145	145	143	143	5,600	143
2009-07-27	148	148	140	144	9,400	144
2009-07-24	143	149	140	149	28,200	149
2009-07-23	163	164	159	161	1,300	161
2009-07-22	159	159	159	159	100	159
2009-07-21	155	159	155	159	200	159
2009-07-17	160	160	154	154	1,500	154
2009-07-16	160	160	152	160	3,400	160
2009-07-15	157	161	157	158	1,200	158
2009-07-14	160	160	156	156	600	156
2009-07-13	160	160	160	160	7,300	160
2009-07-10	160	161	160	161	3,400	161
2009-07-09	162	163	160	163	2,500	163
2009-07-08	160	162	160	161	1,400	161
2009-07-07	163	163	160	163	4,300	163
2009-07-06	162	162	161	161	6,000	161
2009-07-03	166	166	162	162	10,000	162
2009-07-02	166	166	166	166	2,000	166
2009-07-01	166	166	165	166	2,700	166
2009-06-30	164	165	161	163	3,400	163
2009-06-29	164	164	164	164	400	164
2009-06-26	164	164	163	164	5,400	164
2009-06-25	156	161	156	161	3,200	161
2009-06-24	161	164	161	162	2,800	162
2009-06-23	164	166	161	161	1,900	161
2009-06-22	162	165	162	165	2,700	165
2009-06-19	166	166	161	161	2,300	161
2009-06-18	166	166	162	162	2,300	162
2009-06-17	164	167	161	167	4,000	167
2009-06-16	162	163	162	162	2,200	162
2009-06-15	166	167	166	167	2,300	167
2009-06-12	165	165	161	165	4,200	165
2009-06-11	169	170	168	170	2,000	170
2009-06-10	161	165	160	165	1,700	165
2009-06-09	169	170	155	165	8,100	165
2009-06-08	168	169	167	167	3,400	167
2009-06-05	165	169	164	164	5,300	164
2009-06-04	167	167	167	167	100	167
2009-06-03	167	168	165	168	2,500	168
2009-06-02	166	168	165	168	2,600	168
2009-06-01	163	165	161	161	4,800	161
2009-05-29	159	161	158	161	1,700	161
2009-05-28	163	163	158	159	1,000	159
2009-05-27	157	163	157	163	600	163
2009-05-26	163	163	160	160	3,800	160
2009-05-25	160	160	156	160	3,200	160
2009-05-22	157	157	157	157	100	157
2009-05-21	160	161	160	160	2,100	160
2009-05-20	155	161	155	161	3,300	161
2009-05-19	158	162	154	154	3,400	154
2009-05-18	157	159	154	159	2,400	159
2009-05-15	155	157	155	157	300	157
2009-05-14	155	155	155	155	100	155
2009-05-13	157	159	154	155	2,100	155
2009-05-12	159	159	152	159	1,600	159
2009-05-11	158	160	151	151	1,900	151
2009-05-07	152	162	150	162	1,800	162
2009-05-01	158	158	151	152	4,200	152
2009-04-30	152	155	150	155	2,700	155
2009-04-28	159	161	157	157	800	157
2009-04-27	159	160	159	159	3,600	159
2009-04-24	150	157	150	156	1,500	156
2009-04-23	155	156	152	152	700	152
2009-04-22	155	155	155	155	1,000	155
2009-04-21	150	156	150	156	2,700	156
2009-04-20	158	158	151	151	1,900	151
2009-04-17	158	158	158	158	400	158
2009-04-16	160	169	157	157	1,400	157
2009-04-15	151	156	151	155	3,600	155
2009-04-14	177	177	160	160	5,600	160
2009-04-13	151	158	151	155	4,900	155
2009-04-10	168	168	159	159	2,500	159
2009-04-09	170	170	156	158	4,300	158
2009-04-08	180	181	158	165	8,800	165
2009-04-07	173	180	173	177	3,300	177
2009-04-06	157	182	157	170	6,700	170
2009-04-03	150	154	150	154	8,600	154
2009-04-02	132	148	132	148	7,900	148
2009-04-01	121	130	121	130	16,900	130
2009-03-31	119	124	118	124	1,700	124
2009-03-30	119	125	119	119	6,700	119
2009-03-27	116	117	110	117	3,800	117
2009-03-26	107	107	107	107	1,200	107
2009-03-25	105	105	103	105	4,600	105
2009-03-24	107	107	105	105	3,400	105
2009-03-23	110	111	106	106	3,400	106
2009-03-19	105	113	105	111	2,800	111
2009-03-18	102	109	100	105	3,900	105
2009-03-17	100	108	100	101	1,300	101
2009-03-16	100	100	98	100	5,600	100
2009-03-13	104	104	98	100	1,400	100
2009-03-12	96	110	94	106	6,400	106
2009-03-11	107	110	81	110	19,900	110
2009-03-10	107	107	107	107	100	107
2009-03-09	109	114	108	108	400	108
2009-03-06	111	112	110	110	2,200	110
2009-03-05	113	113	110	111	3,200	111
2009-03-04	112	112	110	110	5,700	110
2009-03-03	113	120	112	112	1,300	112
2009-03-02	122	122	115	115	5,700	115
2009-02-27	115	120	114	120	2,000	120
2009-02-26	114	115	114	114	4,900	114
2009-02-25	113	113	103	112	4,400	112
2009-02-24	104	105	101	103	11,700	103
2009-02-23	117	117	105	116	4,000	116
2009-02-20	127	127	119	119	5,200	119
2009-02-19	130	133	128	128	7,800	128
2009-02-18	130	132	130	132	5,100	132
2009-02-17	129	133	123	133	15,600	133
2009-02-16	150	150	133	144	26,200	144
2009-02-13	167	167	167	167	2,800	167
2009-02-12	175	176	175	175	2,600	175
2009-02-10	172	172	172	172	2,600	172
2009-02-09	170	170	169	169	4,200	169
2009-02-06	172	175	162	166	7,300	166
2009-02-05	175	175	175	175	3,200	175
2009-02-04	179	180	178	178	3,900	178
2009-02-03	184	184	181	181	1,100	181
2009-02-02	184	184	180	182	5,400	182
2009-01-30	186	191	181	191	2,700	191
2009-01-28	190	191	189	190	3,600	190
2009-01-27	202	202	195	195	1,100	195
2009-01-26	199	200	199	199	2,100	199
2009-01-23	193	196	193	196	1,200	196
2009-01-22	192	192	190	192	3,500	192
2009-01-21	187	193	187	193	5,300	193
2009-01-20	198	198	197	197	2,200	197
2009-01-19	199	199	198	198	1,100	198
2009-01-16	203	203	199	199	600	199
2009-01-15	207	207	201	205	2,100	205
2009-01-14	208	208	195	207	500	207
2009-01-13	199	208	199	208	3,000	208
2009-01-09	201	205	199	205	4,000	205
2009-01-08	203	209	202	202	5,100	202
2009-01-07	205	210	205	208	2,500	208
2009-01-06	208	210	205	209	5,300	209
2009-01-05	207	208	205	208	5,400	208

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