2693 YKT(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	153	153	149	149	58,000	149
2010-12-29	149	154	146	153	116,000	153
2010-12-28	143	149	143	148	103,700	148
2010-12-27	145	146	143	143	29,900	143
2010-12-24	141	145	140	145	40,600	145
2010-12-22	141	150	141	144	176,900	144
2010-12-21	139	142	138	140	50,900	140
2010-12-20	144	144	138	138	67,100	138
2010-12-17	145	147	143	144	28,900	144
2010-12-16	144	146	143	145	44,300	145
2010-12-15	144	144	141	143	22,000	143
2010-12-14	141	144	140	142	55,900	142
2010-12-13	137	142	137	141	77,300	141
2010-12-10	135	156	135	140	270,800	140
2010-12-09	146	150	144	145	31,300	145
2010-12-08	145	151	143	147	60,500	147
2010-12-07	144	148	141	147	87,000	147
2010-12-06	146	147	140	142	170,400	142
2010-12-03	133	152	133	149	682,800	149
2010-12-02	134	134	131	133	21,700	133
2010-12-01	133	134	131	133	21,200	133
2010-11-30	132	133	131	132	22,800	132
2010-11-29	132	133	131	132	11,600	132
2010-11-26	133	133	131	132	17,200	132
2010-11-25	130	132	129	131	30,700	131
2010-11-24	129	131	128	130	29,300	130
2010-11-22	138	138	127	132	90,800	132
2010-11-19	139	139	134	136	50,900	136
2010-11-18	132	138	131	137	71,300	137
2010-11-17	133	138	130	134	110,200	134
2010-11-16	126	136	126	134	156,200	134
2010-11-15	124	126	123	126	21,300	126
2010-11-12	125	127	123	123	28,400	123
2010-11-11	127	129	125	127	24,200	127
2010-11-10	126	129	122	128	51,100	128
2010-11-09	123	126	121	126	49,400	126
2010-11-08	128	128	123	126	70,300	126
2010-11-05	133	133	126	130	131,400	130
2010-11-04	134	150	128	135	1,100,400	135
2010-11-02	122	122	115	115	98,400	115
2010-11-01	118	126	116	124	353,200	124
2010-10-29	150	152	146	148	57,000	148
2010-10-28	157	157	151	153	90,800	153
2010-10-27	168	170	158	159	174,800	159
2010-10-26	165	180	161	166	450,700	166
2010-10-25	157	166	153	165	249,100	165
2010-10-22	146	169	146	152	428,400	152
2010-10-21	148	151	145	147	33,800	147
2010-10-20	152	153	150	150	34,800	150
2010-10-19	155	157	150	155	89,000	155
2010-10-18	154	156	152	155	41,100	155
2010-10-15	164	164	153	153	121,200	153
2010-10-14	163	166	159	162	167,200	162
2010-10-13	163	181	157	159	1,100,000	159
2010-10-12	152	194	151	159	1,978,100	159
2010-10-08	158	158	153	157	90,500	157
2010-10-07	168	168	158	160	90,900	160
2010-10-06	166	173	157	158	226,700	158
2010-10-05	170	170	162	162	73,400	162
2010-10-04	168	185	163	168	704,900	168
2010-10-01	177	197	168	170	1,934,000	170
2010-09-30	175	188	171	174	676,800	174
2010-09-29	159	203	154	188	3,199,200	188
2010-09-28	157	157	150	154	49,000	154
2010-09-27	156	158	151	153	87,000	153
2010-09-24	161	163	157	157	56,200	157
2010-09-22	158	174	158	162	212,500	162
2010-09-21	157	168	157	162	133,600	162
2010-09-17	164	178	155	160	489,200	160
2010-09-16	166	173	160	166	340,900	166
2010-09-15	178	187	165	175	710,800	175
2010-09-14	190	193	163	171	813,700	171
2010-09-13	215	226	180	193	1,179,900	193
2010-09-10	221	223	220	223	391,200	223
2010-09-09	131	173	131	173	427,400	173
2010-09-08	111	126	111	123	36,300	123
2010-09-07	119	119	110	113	30,500	113
2010-09-06	120	120	119	120	1,800	120
2010-09-03	120	121	120	121	2,400	121
2010-09-02	121	122	116	119	7,400	119
2010-09-01	121	122	117	121	4,400	121
2010-08-31	119	123	117	119	9,000	119
2010-08-30	119	123	119	119	2,200	119
2010-08-27	116	123	115	118	14,100	118
2010-08-26	114	117	114	116	10,500	116
2010-08-25	127	127	113	115	54,900	115
2010-08-24	127	131	126	130	2,300	130
2010-08-23	131	131	127	130	2,500	130
2010-08-20	131	132	126	132	7,100	132
2010-08-19	130	131	130	131	2,000	131
2010-08-18	126	131	126	131	6,800	131
2010-08-17	130	131	127	131	500	131
2010-08-16	127	131	127	131	400	131
2010-08-13	130	131	125	131	4,400	131
2010-08-12	127	131	127	129	2,300	129
2010-08-11	131	131	127	127	5,800	127
2010-08-10	131	131	127	130	5,400	130
2010-08-09	132	132	127	130	3,400	130
2010-08-06	130	132	129	129	8,100	129
2010-08-05	130	139	127	131	47,100	131
2010-08-04	127	130	127	127	5,000	127
2010-08-03	133	133	126	128	20,800	128
2010-08-02	135	135	131	133	8,200	133
2010-07-30	133	138	133	136	13,400	136
2010-07-29	131	135	131	133	10,600	133
2010-07-28	130	133	129	132	10,800	132
2010-07-27	139	139	130	131	46,300	131
2010-07-26	137	137	131	136	5,700	136
2010-07-23	133	136	132	136	6,100	136
2010-07-22	128	133	128	132	4,800	132
2010-07-21	130	132	129	132	2,700	132
2010-07-20	126	129	125	129	8,900	129
2010-07-16	133	138	128	129	31,400	129
2010-07-15	140	143	133	136	25,900	136
2010-07-14	142	142	138	140	4,300	140
2010-07-13	137	142	137	138	3,700	138
2010-07-12	140	143	139	141	16,500	141
2010-07-09	135	140	135	139	9,200	139
2010-07-08	135	135	130	133	5,700	133
2010-07-07	130	134	130	134	7,200	134
2010-07-06	126	130	126	130	3,600	130
2010-07-05	127	131	125	127	3,900	127
2010-07-02	127	130	125	130	3,200	130
2010-07-01	129	131	122	125	26,000	125
2010-06-30	130	133	128	133	9,800	133
2010-06-29	131	136	131	132	19,300	132
2010-06-28	138	138	133	136	4,000	136
2010-06-25	135	136	133	136	12,600	136
2010-06-24	134	141	134	137	7,400	137
2010-06-23	139	140	135	135	14,000	135
2010-06-22	139	140	138	140	2,900	140
2010-06-21	139	140	136	140	5,300	140
2010-06-18	137	139	135	136	9,300	136
2010-06-17	138	141	136	138	17,000	138
2010-06-16	137	140	132	137	78,100	137
2010-06-15	141	142	139	140	4,700	140
2010-06-14	140	145	139	141	20,800	141
2010-06-11	141	144	139	140	17,400	140
2010-06-10	146	146	141	141	15,200	141
2010-06-09	145	150	143	145	18,100	145
2010-06-08	142	148	142	146	12,800	146
2010-06-07	143	145	142	144	4,800	144
2010-06-04	142	149	142	148	10,800	148
2010-06-03	145	146	142	145	5,000	145
2010-06-02	142	147	141	145	21,500	145
2010-06-01	144	145	141	142	15,700	142
2010-05-31	140	146	139	144	16,400	144
2010-05-28	142	146	140	145	27,800	145
2010-05-27	128	138	128	138	22,300	138
2010-05-26	130	132	128	131	21,000	131
2010-05-25	142	142	129	130	55,100	130
2010-05-24	146	147	140	142	33,400	142
2010-05-21	145	149	142	145	37,300	145
2010-05-20	150	162	147	153	95,400	153
2010-05-19	160	166	145	165	48,500	165
2010-05-18	166	169	160	160	48,800	160
2010-05-17	166	170	165	169	49,000	169
2010-05-14	172	173	165	171	81,800	171
2010-05-13	169	174	169	174	20,500	174
2010-05-12	171	174	168	170	20,900	170
2010-05-11	179	183	169	169	119,600	169
2010-05-10	170	179	169	178	39,100	178
2010-05-07	170	176	161	171	164,400	171
2010-05-06	178	182	175	180	67,800	180
2010-04-30	192	193	179	179	180,500	179
2010-04-28	191	198	190	198	193,300	198
2010-04-27	184	199	180	199	505,500	199
2010-04-26	161	179	161	174	113,800	174
2010-04-23	162	162	158	160	14,300	160
2010-04-22	164	164	158	160	15,500	160
2010-04-21	160	163	158	163	29,900	163
2010-04-20	165	166	159	159	31,300	159
2010-04-19	165	167	163	164	24,600	164
2010-04-16	166	169	166	169	40,200	169
2010-04-15	163	167	162	165	36,200	165
2010-04-14	166	170	162	164	51,900	164
2010-04-13	174	174	168	168	33,200	168
2010-04-12	176	180	172	175	51,800	175
2010-04-09	183	185	174	175	113,500	175
2010-04-08	178	187	176	186	102,400	186
2010-04-07	172	178	172	178	79,500	178
2010-04-06	167	173	167	171	46,300	171
2010-04-05	164	172	164	170	93,000	170
2010-04-02	163	167	159	165	60,900	165
2010-04-01	162	164	160	162	30,700	162
2010-03-31	163	164	157	164	53,900	164
2010-03-30	161	166	160	165	45,900	165
2010-03-29	159	170	157	162	130,600	162
2010-03-26	180	180	155	160	243,700	160
2010-03-25	178	190	178	178	184,100	178
2010-03-24	185	185	178	179	70,100	179
2010-03-23	184	188	182	183	73,800	183
2010-03-19	189	190	184	184	72,500	184
2010-03-18	189	193	186	189	59,200	189
2010-03-17	184	196	181	187	216,600	187
2010-03-16	184	185	179	184	101,900	184
2010-03-15	185	189	181	185	166,900	185
2010-03-12	223	225	175	185	1,656,700	185
2010-03-11	177	207	168	207	1,363,600	207
2010-03-10	181	185	174	178	63,400	178
2010-03-09	181	193	178	179	233,900	179
2010-03-08	180	182	176	176	33,800	176
2010-03-05	183	183	174	181	77,600	181
2010-03-04	186	188	178	180	117,100	180
2010-03-03	184	188	173	181	173,100	181
2010-03-02	196	208	176	176	369,500	176
2010-03-01	174	195	174	188	287,200	188
2010-02-26	167	201	167	183	1,537,700	183
2010-02-25	164	167	157	164	109,800	164
2010-02-24	174	176	159	163	514,100	163
2010-02-23	141	194	141	181	1,933,700	181
2010-02-22	139	144	137	144	66,100	144
2010-02-19	147	156	136	144	163,800	144
2010-02-18	155	155	144	149	139,100	149
2010-02-17	186	202	148	154	1,686,000	154
2010-02-16	114	166	114	166	1,298,800	166
2010-02-15	117	119	115	116	38,800	116
2010-02-12	123	125	113	119	136,800	119
2010-02-10	140	143	133	133	63,000	133
2010-02-09	133	149	129	130	160,600	130
2010-02-08	141	150	132	137	138,900	137
2010-02-05	154	178	135	142	625,800	142
2010-02-04	182	222	147	147	894,600	147
2010-02-03	158	178	153	178	542,600	178
2010-02-02	99	128	99	128	136,600	128
2010-02-01	96	98	92	98	10,200	98
2010-01-29	97	97	92	95	5,800	95
2010-01-28	92	98	92	96	15,400	96
2010-01-27	94	95	93	94	5,300	94
2010-01-26	93	95	93	93	14,300	93
2010-01-25	93	93	92	92	1,600	92
2010-01-22	95	95	93	93	1,000	93
2010-01-21	92	95	92	95	5,000	95
2010-01-20	95	95	93	93	13,700	93
2010-01-19	94	95	94	95	2,300	95
2010-01-18	93	95	93	95	8,000	95
2010-01-15	93	94	93	94	6,600	94
2010-01-14	93	93	93	93	1,700	93
2010-01-13	92	93	91	91	2,200	91
2010-01-12	92	94	91	91	8,200	91
2010-01-08	91	94	91	94	8,300	94
2010-01-07	91	92	90	90	1,800	90
2010-01-06	92	93	91	91	5,000	91
2010-01-05	93	93	91	92	4,800	92
2010-01-04	94	94	90	91	9,200	91

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05月
日	月	火	水	木	金	土
« 04月30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