2693 YKT(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 213 | 213 | 207 | 209 | 28,400 | 209 |
| 2015-12-29 | 205 | 212 | 204 | 209 | 37,800 | 209 |
| 2015-12-28 | 193 | 205 | 193 | 204 | 66,900 | 204 |
| 2015-12-25 | 207 | 210 | 188 | 201 | 177,300 | 201 |
| 2015-12-24 | 219 | 222 | 207 | 208 | 162,300 | 208 |
| 2015-12-22 | 230 | 231 | 219 | 219 | 146,100 | 219 |
| 2015-12-21 | 235 | 236 | 228 | 230 | 80,700 | 230 |
| 2015-12-18 | 237 | 240 | 236 | 240 | 97,700 | 240 |
| 2015-12-17 | 242 | 242 | 235 | 236 | 77,000 | 236 |
| 2015-12-16 | 242 | 248 | 231 | 234 | 215,000 | 234 |
| 2015-12-15 | 248 | 248 | 236 | 242 | 190,300 | 242 |
| 2015-12-14 | 240 | 245 | 234 | 245 | 437,700 | 245 |
| 2015-12-11 | 230 | 241 | 229 | 239 | 255,500 | 239 |
| 2015-12-10 | 228 | 232 | 226 | 229 | 53,400 | 229 |
| 2015-12-09 | 221 | 231 | 220 | 230 | 77,600 | 230 |
| 2015-12-08 | 224 | 225 | 220 | 221 | 34,900 | 221 |
| 2015-12-07 | 221 | 224 | 221 | 222 | 23,800 | 222 |
| 2015-12-04 | 221 | 223 | 220 | 220 | 45,300 | 220 |
| 2015-12-03 | 224 | 226 | 223 | 225 | 31,200 | 225 |
| 2015-12-02 | 225 | 226 | 223 | 225 | 43,600 | 225 |
| 2015-12-01 | 224 | 227 | 224 | 225 | 51,600 | 225 |
| 2015-11-30 | 227 | 227 | 224 | 226 | 25,100 | 226 |
| 2015-11-27 | 226 | 227 | 223 | 224 | 59,100 | 224 |
| 2015-11-26 | 223 | 227 | 223 | 225 | 39,000 | 225 |
| 2015-11-25 | 223 | 228 | 220 | 225 | 98,400 | 225 |
| 2015-11-24 | 221 | 224 | 219 | 223 | 68,500 | 223 |
| 2015-11-20 | 224 | 224 | 220 | 221 | 38,300 | 221 |
| 2015-11-19 | 219 | 225 | 217 | 224 | 132,700 | 224 |
| 2015-11-18 | 214 | 219 | 214 | 218 | 58,900 | 218 |
| 2015-11-17 | 212 | 213 | 211 | 213 | 25,400 | 213 |
| 2015-11-16 | 211 | 212 | 207 | 211 | 31,600 | 211 |
| 2015-11-13 | 213 | 215 | 211 | 213 | 31,500 | 213 |
| 2015-11-12 | 214 | 215 | 212 | 213 | 75,200 | 213 |
| 2015-11-11 | 212 | 215 | 212 | 213 | 36,100 | 213 |
| 2015-11-10 | 211 | 218 | 210 | 214 | 152,100 | 214 |
| 2015-11-09 | 206 | 212 | 205 | 211 | 68,000 | 211 |
| 2015-11-06 | 204 | 206 | 204 | 205 | 51,000 | 205 |
| 2015-11-05 | 206 | 209 | 201 | 205 | 84,900 | 205 |
| 2015-11-04 | 213 | 214 | 203 | 206 | 85,900 | 206 |
| 2015-11-02 | 221 | 223 | 211 | 211 | 267,300 | 211 |
| 2015-10-30 | 210 | 214 | 208 | 211 | 100,700 | 211 |
| 2015-10-29 | 213 | 215 | 208 | 211 | 70,300 | 211 |
| 2015-10-28 | 215 | 218 | 211 | 213 | 73,500 | 213 |
| 2015-10-27 | 214 | 223 | 214 | 218 | 199,500 | 218 |
| 2015-10-26 | 210 | 221 | 209 | 218 | 260,900 | 218 |
| 2015-10-23 | 208 | 210 | 207 | 209 | 22,000 | 209 |
| 2015-10-22 | 206 | 208 | 204 | 206 | 15,900 | 206 |
| 2015-10-21 | 208 | 208 | 205 | 205 | 40,000 | 205 |
| 2015-10-20 | 210 | 210 | 207 | 208 | 22,200 | 208 |
| 2015-10-19 | 210 | 212 | 208 | 208 | 27,000 | 208 |
| 2015-10-16 | 211 | 212 | 209 | 210 | 53,400 | 210 |
| 2015-10-15 | 209 | 214 | 208 | 214 | 92,500 | 214 |
| 2015-10-14 | 206 | 211 | 205 | 209 | 81,000 | 209 |
| 2015-10-13 | 204 | 211 | 204 | 209 | 48,700 | 209 |
| 2015-10-09 | 204 | 205 | 202 | 204 | 26,600 | 204 |
| 2015-10-08 | 208 | 208 | 202 | 202 | 39,700 | 202 |
| 2015-10-07 | 204 | 208 | 202 | 206 | 56,700 | 206 |
| 2015-10-06 | 201 | 208 | 201 | 204 | 81,200 | 204 |
| 2015-10-05 | 199 | 202 | 199 | 200 | 39,800 | 200 |
| 2015-10-02 | 199 | 199 | 195 | 197 | 41,700 | 197 |
| 2015-10-01 | 199 | 199 | 195 | 198 | 41,400 | 198 |
| 2015-09-30 | 189 | 215 | 189 | 194 | 508,500 | 194 |
| 2015-09-29 | 198 | 198 | 185 | 187 | 35,900 | 187 |
| 2015-09-28 | 192 | 195 | 192 | 193 | 12,100 | 193 |
| 2015-09-25 | 190 | 194 | 185 | 189 | 43,100 | 189 |
| 2015-09-24 | 194 | 194 | 188 | 188 | 28,300 | 188 |
| 2015-09-18 | 193 | 196 | 191 | 194 | 39,200 | 194 |
| 2015-09-17 | 189 | 219 | 189 | 193 | 481,000 | 193 |
| 2015-09-16 | 190 | 190 | 187 | 188 | 13,100 | 188 |
| 2015-09-15 | 190 | 193 | 189 | 190 | 13,500 | 190 |
| 2015-09-14 | 197 | 198 | 190 | 190 | 21,300 | 190 |
| 2015-09-11 | 189 | 196 | 188 | 195 | 28,700 | 195 |
| 2015-09-10 | 189 | 189 | 184 | 189 | 17,900 | 189 |
| 2015-09-09 | 183 | 190 | 183 | 189 | 34,100 | 189 |
| 2015-09-08 | 179 | 185 | 175 | 178 | 41,700 | 178 |
| 2015-09-07 | 182 | 184 | 177 | 179 | 75,400 | 179 |
| 2015-09-04 | 196 | 196 | 182 | 187 | 63,600 | 187 |
| 2015-09-03 | 199 | 200 | 192 | 195 | 43,900 | 195 |
| 2015-09-02 | 192 | 217 | 187 | 191 | 581,800 | 191 |
| 2015-09-01 | 203 | 203 | 184 | 184 | 28,100 | 184 |
| 2015-08-31 | 204 | 204 | 199 | 203 | 25,700 | 203 |
| 2015-08-28 | 191 | 204 | 191 | 204 | 91,400 | 204 |
| 2015-08-27 | 199 | 200 | 185 | 190 | 98,400 | 190 |
| 2015-08-26 | 180 | 191 | 176 | 191 | 125,600 | 191 |
| 2015-08-25 | 167 | 190 | 158 | 170 | 271,500 | 170 |
| 2015-08-24 | 206 | 218 | 190 | 192 | 169,500 | 192 |
| 2015-08-21 | 228 | 254 | 218 | 222 | 538,400 | 222 |
| 2015-08-20 | 223 | 225 | 223 | 223 | 17,100 | 223 |
| 2015-08-19 | 223 | 226 | 222 | 224 | 28,100 | 224 |
| 2015-08-18 | 223 | 227 | 223 | 226 | 27,600 | 226 |
| 2015-08-17 | 224 | 226 | 222 | 223 | 15,100 | 223 |
| 2015-08-14 | 221 | 225 | 221 | 222 | 29,200 | 222 |
| 2015-08-13 | 226 | 230 | 222 | 223 | 76,200 | 223 |
| 2015-08-12 | 228 | 231 | 222 | 227 | 288,400 | 227 |
| 2015-08-11 | 230 | 233 | 229 | 230 | 165,600 | 230 |
| 2015-08-10 | 227 | 232 | 225 | 230 | 130,000 | 230 |
| 2015-08-07 | 225 | 227 | 224 | 226 | 41,700 | 226 |
| 2015-08-06 | 226 | 226 | 224 | 225 | 28,200 | 225 |
| 2015-08-05 | 225 | 228 | 222 | 224 | 35,900 | 224 |
| 2015-08-04 | 232 | 233 | 225 | 226 | 78,200 | 226 |
| 2015-08-03 | 245 | 245 | 231 | 233 | 145,900 | 233 |
| 2015-07-31 | 238 | 245 | 235 | 245 | 69,800 | 245 |
| 2015-07-30 | 242 | 242 | 235 | 236 | 54,200 | 236 |
| 2015-07-29 | 239 | 239 | 234 | 239 | 55,000 | 239 |
| 2015-07-28 | 233 | 240 | 233 | 238 | 83,000 | 238 |
| 2015-07-27 | 248 | 261 | 240 | 242 | 414,700 | 242 |
| 2015-07-24 | 245 | 256 | 241 | 254 | 170,700 | 254 |
| 2015-07-23 | 248 | 261 | 241 | 248 | 357,400 | 248 |
| 2015-07-22 | 242 | 245 | 232 | 241 | 220,100 | 241 |
| 2015-07-21 | 239 | 283 | 235 | 250 | 1,706,100 | 250 |
| 2015-07-17 | 230 | 232 | 227 | 231 | 45,600 | 231 |
| 2015-07-16 | 232 | 233 | 226 | 231 | 42,800 | 231 |
| 2015-07-15 | 234 | 234 | 230 | 232 | 39,000 | 232 |
| 2015-07-14 | 227 | 234 | 226 | 231 | 36,800 | 231 |
| 2015-07-13 | 220 | 226 | 220 | 224 | 30,600 | 224 |
| 2015-07-10 | 216 | 225 | 214 | 220 | 39,200 | 220 |
| 2015-07-09 | 217 | 219 | 200 | 218 | 151,500 | 218 |
| 2015-07-08 | 235 | 236 | 223 | 223 | 80,200 | 223 |
| 2015-07-07 | 232 | 235 | 231 | 234 | 33,600 | 234 |
| 2015-07-06 | 234 | 234 | 231 | 232 | 31,400 | 232 |
| 2015-07-03 | 232 | 234 | 231 | 233 | 12,000 | 233 |
| 2015-07-02 | 232 | 235 | 231 | 233 | 32,800 | 233 |
| 2015-07-01 | 234 | 235 | 230 | 233 | 44,600 | 233 |
| 2015-06-30 | 227 | 230 | 227 | 229 | 30,100 | 229 |
| 2015-06-29 | 228 | 231 | 228 | 228 | 97,600 | 228 |
| 2015-06-26 | 239 | 241 | 236 | 237 | 42,000 | 237 |
| 2015-06-25 | 235 | 245 | 233 | 239 | 126,200 | 239 |
| 2015-06-24 | 233 | 237 | 233 | 235 | 38,600 | 235 |
| 2015-06-23 | 235 | 235 | 232 | 233 | 47,300 | 233 |
| 2015-06-22 | 234 | 235 | 230 | 234 | 31,600 | 234 |
| 2015-06-19 | 233 | 236 | 229 | 234 | 33,100 | 234 |
| 2015-06-18 | 237 | 238 | 226 | 232 | 91,000 | 232 |
| 2015-06-17 | 236 | 240 | 236 | 240 | 21,600 | 240 |
| 2015-06-16 | 240 | 241 | 236 | 237 | 36,900 | 237 |
| 2015-06-15 | 240 | 240 | 238 | 240 | 18,100 | 240 |
| 2015-06-12 | 236 | 240 | 236 | 239 | 31,100 | 239 |
| 2015-06-11 | 238 | 240 | 236 | 236 | 54,900 | 236 |
| 2015-06-10 | 242 | 243 | 236 | 238 | 84,400 | 238 |
| 2015-06-09 | 248 | 248 | 240 | 240 | 83,500 | 240 |
| 2015-06-08 | 250 | 250 | 246 | 248 | 66,600 | 248 |
| 2015-06-05 | 250 | 250 | 245 | 249 | 91,800 | 249 |
| 2015-06-04 | 250 | 250 | 247 | 249 | 61,900 | 249 |
| 2015-06-03 | 251 | 251 | 247 | 249 | 57,700 | 249 |
| 2015-06-02 | 249 | 252 | 248 | 250 | 142,100 | 250 |
| 2015-06-01 | 247 | 248 | 244 | 247 | 82,700 | 247 |
| 2015-05-29 | 246 | 246 | 242 | 243 | 64,000 | 243 |
| 2015-05-28 | 245 | 250 | 243 | 246 | 65,700 | 246 |
| 2015-05-27 | 250 | 252 | 246 | 246 | 132,900 | 246 |
| 2015-05-26 | 250 | 257 | 249 | 251 | 141,600 | 251 |
| 2015-05-25 | 247 | 253 | 245 | 253 | 175,100 | 253 |
| 2015-05-22 | 251 | 251 | 243 | 245 | 105,900 | 245 |
| 2015-05-21 | 256 | 262 | 247 | 248 | 154,800 | 248 |
| 2015-05-20 | 247 | 253 | 242 | 249 | 143,200 | 249 |
| 2015-05-19 | 243 | 250 | 240 | 246 | 309,000 | 246 |
| 2015-05-18 | 250 | 272 | 239 | 241 | 1,294,600 | 241 |
| 2015-05-15 | 247 | 250 | 242 | 243 | 224,700 | 243 |
| 2015-05-14 | 254 | 257 | 248 | 255 | 306,400 | 255 |
| 2015-05-13 | 257 | 268 | 253 | 256 | 886,800 | 256 |
| 2015-05-12 | 305 | 315 | 262 | 262 | 2,868,000 | 262 |
| 2015-05-11 | 300 | 300 | 273 | 290 | 2,362,400 | 290 |
| 2015-05-08 | 275 | 329 | 266 | 301 | 15,776,500 | 301 |
| 2015-05-07 | 213 | 284 | 208 | 259 | 14,312,100 | 259 |
| 2015-05-01 | 209 | 209 | 204 | 205 | 75,600 | 205 |
| 2015-04-30 | 212 | 213 | 209 | 209 | 47,400 | 209 |
| 2015-04-28 | 209 | 213 | 209 | 211 | 86,300 | 211 |
| 2015-04-27 | 209 | 209 | 208 | 209 | 20,200 | 209 |
| 2015-04-24 | 209 | 209 | 207 | 208 | 26,600 | 208 |
| 2015-04-23 | 209 | 209 | 205 | 207 | 47,100 | 207 |
| 2015-04-22 | 210 | 211 | 206 | 207 | 40,900 | 207 |
| 2015-04-21 | 210 | 211 | 208 | 209 | 44,000 | 209 |
| 2015-04-20 | 212 | 212 | 209 | 209 | 18,800 | 209 |
| 2015-04-17 | 209 | 212 | 209 | 212 | 23,800 | 212 |
| 2015-04-16 | 212 | 212 | 209 | 210 | 20,300 | 210 |
| 2015-04-15 | 208 | 212 | 208 | 211 | 33,500 | 211 |
| 2015-04-14 | 211 | 213 | 206 | 207 | 85,100 | 207 |
| 2015-04-13 | 211 | 215 | 210 | 211 | 40,100 | 211 |
| 2015-04-10 | 211 | 212 | 210 | 211 | 10,100 | 211 |
| 2015-04-09 | 212 | 212 | 209 | 211 | 71,100 | 211 |
| 2015-04-08 | 217 | 217 | 212 | 214 | 68,300 | 214 |
| 2015-04-07 | 210 | 214 | 210 | 214 | 74,400 | 214 |
| 2015-04-06 | 210 | 211 | 208 | 210 | 44,200 | 210 |
| 2015-04-03 | 210 | 210 | 208 | 209 | 40,100 | 209 |
| 2015-04-02 | 210 | 210 | 207 | 210 | 19,200 | 210 |
| 2015-04-01 | 211 | 211 | 207 | 208 | 25,500 | 208 |
| 2015-03-31 | 209 | 210 | 208 | 209 | 16,000 | 209 |
| 2015-03-30 | 211 | 211 | 207 | 208 | 21,500 | 208 |
| 2015-03-27 | 207 | 212 | 206 | 208 | 31,300 | 208 |
| 2015-03-26 | 210 | 210 | 207 | 207 | 53,100 | 207 |
| 2015-03-25 | 215 | 215 | 210 | 212 | 88,200 | 212 |
| 2015-03-24 | 220 | 220 | 215 | 216 | 52,500 | 216 |
| 2015-03-23 | 219 | 223 | 217 | 218 | 139,300 | 218 |
| 2015-03-20 | 215 | 222 | 213 | 218 | 99,300 | 218 |
| 2015-03-19 | 222 | 222 | 213 | 215 | 126,900 | 215 |
| 2015-03-18 | 217 | 222 | 213 | 222 | 221,000 | 222 |
| 2015-03-17 | 210 | 218 | 210 | 214 | 173,500 | 214 |
| 2015-03-16 | 209 | 211 | 208 | 210 | 28,200 | 210 |
| 2015-03-13 | 209 | 211 | 208 | 208 | 42,800 | 208 |
| 2015-03-12 | 209 | 211 | 207 | 209 | 24,800 | 209 |
| 2015-03-11 | 207 | 211 | 205 | 208 | 51,700 | 208 |
| 2015-03-10 | 206 | 212 | 206 | 209 | 57,700 | 209 |
| 2015-03-09 | 212 | 212 | 206 | 206 | 82,900 | 206 |
| 2015-03-06 | 216 | 216 | 210 | 211 | 80,400 | 211 |
| 2015-03-05 | 210 | 217 | 210 | 217 | 125,600 | 217 |
| 2015-03-04 | 210 | 211 | 207 | 210 | 55,900 | 210 |
| 2015-03-03 | 218 | 219 | 210 | 210 | 173,700 | 210 |
| 2015-03-02 | 220 | 222 | 215 | 218 | 157,900 | 218 |
| 2015-02-27 | 220 | 223 | 216 | 216 | 212,700 | 216 |
| 2015-02-26 | 214 | 227 | 214 | 226 | 455,000 | 226 |
| 2015-02-25 | 213 | 220 | 209 | 214 | 270,000 | 214 |
| 2015-02-24 | 207 | 213 | 207 | 209 | 117,800 | 209 |
| 2015-02-23 | 213 | 214 | 202 | 209 | 194,000 | 209 |
| 2015-02-20 | 217 | 219 | 210 | 214 | 215,700 | 214 |
| 2015-02-19 | 222 | 222 | 215 | 218 | 293,900 | 218 |
| 2015-02-18 | 233 | 233 | 222 | 225 | 314,600 | 225 |
| 2015-02-17 | 233 | 246 | 219 | 232 | 1,385,400 | 232 |
| 2015-02-16 | 219 | 293 | 219 | 238 | 5,885,600 | 238 |
| 2015-02-13 | 230 | 235 | 207 | 213 | 1,215,500 | 213 |
| 2015-02-12 | 198 | 247 | 198 | 247 | 3,752,000 | 247 |
| 2015-02-10 | 195 | 200 | 195 | 197 | 59,000 | 197 |
| 2015-02-09 | 193 | 195 | 192 | 195 | 28,200 | 195 |
| 2015-02-06 | 194 | 194 | 190 | 192 | 20,800 | 192 |
| 2015-02-05 | 192 | 195 | 192 | 194 | 21,900 | 194 |
| 2015-02-04 | 189 | 192 | 189 | 191 | 43,700 | 191 |
| 2015-02-03 | 188 | 190 | 187 | 188 | 29,700 | 188 |
| 2015-02-02 | 194 | 194 | 187 | 188 | 112,100 | 188 |
| 2015-01-30 | 197 | 198 | 196 | 198 | 9,100 | 198 |
| 2015-01-29 | 196 | 198 | 195 | 195 | 30,700 | 195 |
| 2015-01-28 | 194 | 197 | 193 | 196 | 44,200 | 196 |
| 2015-01-27 | 195 | 196 | 194 | 195 | 29,600 | 195 |
| 2015-01-26 | 195 | 195 | 193 | 194 | 18,100 | 194 |
| 2015-01-23 | 195 | 195 | 191 | 193 | 21,200 | 193 |
| 2015-01-22 | 195 | 195 | 193 | 194 | 29,500 | 194 |
| 2015-01-21 | 195 | 195 | 193 | 195 | 23,600 | 195 |
| 2015-01-20 | 190 | 195 | 190 | 193 | 45,300 | 193 |
| 2015-01-19 | 190 | 190 | 189 | 190 | 15,100 | 190 |
| 2015-01-16 | 188 | 189 | 187 | 188 | 31,300 | 188 |
| 2015-01-15 | 189 | 191 | 189 | 190 | 13,700 | 190 |
| 2015-01-14 | 191 | 191 | 188 | 189 | 58,500 | 189 |
| 2015-01-13 | 190 | 192 | 189 | 190 | 38,600 | 190 |
| 2015-01-09 | 194 | 194 | 190 | 190 | 81,600 | 190 |
| 2015-01-08 | 194 | 195 | 192 | 194 | 21,400 | 194 |
| 2015-01-07 | 191 | 194 | 190 | 193 | 37,700 | 193 |
| 2015-01-06 | 195 | 195 | 190 | 191 | 49,600 | 191 |
| 2015-01-05 | 198 | 198 | 191 | 193 | 86,400 | 193 |
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
