2693 YKT(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	329	329	314	322	38,400	322
2022-12-29	328	328	323	327	17,200	327
2022-12-28	333	335	330	330	36,200	330
2022-12-27	327	339	327	339	38,200	339
2022-12-26	320	332	320	331	58,500	331
2022-12-23	327	327	309	320	100,900	320
2022-12-22	331	340	331	334	85,500	334
2022-12-21	340	344	331	331	112,300	331
2022-12-20	367	367	345	346	88,500	346
2022-12-19	360	367	351	367	73,100	367
2022-12-16	361	366	353	361	34,200	361
2022-12-15	365	367	356	367	45,900	367
2022-12-14	371	371	352	365	80,300	365
2022-12-13	379	379	368	369	40,300	369
2022-12-12	380	380	374	374	22,900	374
2022-12-09	382	382	377	380	14,800	380
2022-12-08	384	384	379	379	27,400	379
2022-12-07	381	386	378	383	39,800	383
2022-12-06	376	381	374	381	51,100	381
2022-12-05	382	387	376	379	38,500	379
2022-12-02	377	386	367	380	130,200	380
2022-12-01	390	391	379	380	70,600	380
2022-11-30	383	396	379	387	83,100	387
2022-11-29	380	389	377	385	36,100	385
2022-11-28	388	389	368	381	97,900	381
2022-11-25	395	395	387	388	97,800	388
2022-11-24	400	402	388	397	175,900	397
2022-11-22	389	399	385	399	220,700	399
2022-11-21	378	390	368	382	238,600	382
2022-11-18	350	372	350	368	185,100	368
2022-11-17	352	352	348	348	31,800	348
2022-11-16	356	356	352	352	48,400	352
2022-11-15	342	356	342	355	106,800	355
2022-11-14	349	349	341	342	34,600	342
2022-11-11	348	350	340	346	77,700	346
2022-11-10	345	348	342	343	41,200	343
2022-11-09	342	353	342	349	105,600	349
2022-11-08	354	358	339	340	273,100	340
2022-11-07	381	386	355	362	655,400	362
2022-11-04	348	358	344	358	222,800	358
2022-11-02	337	346	336	344	69,800	344
2022-11-01	334	337	333	337	33,300	337
2022-10-31	338	338	325	333	52,800	333
2022-10-28	340	340	333	336	26,200	336
2022-10-27	333	340	332	340	37,900	340
2022-10-26	339	341	330	330	84,500	330
2022-10-25	325	336	324	335	62,500	335
2022-10-24	330	330	326	327	22,100	327
2022-10-21	329	331	327	328	27,600	328
2022-10-20	324	331	321	328	37,600	328
2022-10-19	325	326	320	326	34,800	326
2022-10-18	317	327	316	323	73,300	323
2022-10-17	311	320	310	317	25,500	317
2022-10-14	314	318	312	314	26,000	314
2022-10-13	312	313	305	307	18,700	307
2022-10-12	310	315	306	315	21,600	315
2022-10-11	315	317	309	310	54,600	310
2022-10-07	316	321	315	317	23,100	317
2022-10-06	323	328	319	319	28,600	319
2022-10-05	325	325	311	322	88,500	322
2022-10-04	316	321	315	318	31,600	318
2022-10-03	308	312	300	311	91,200	311
2022-09-30	319	319	307	310	46,500	310
2022-09-29	316	322	313	322	29,000	322
2022-09-28	319	323	305	308	89,200	308
2022-09-27	328	334	317	319	115,000	319
2022-09-26	342	345	330	331	76,400	331
2022-09-22	353	358	339	347	92,700	347
2022-09-21	352	357	350	357	47,900	357
2022-09-20	355	359	347	357	61,000	357
2022-09-16	348	357	345	355	146,700	355
2022-09-15	342	348	335	348	71,700	348
2022-09-14	321	344	319	340	86,800	340
2022-09-13	339	344	323	330	131,500	330
2022-09-12	325	341	324	339	108,600	339
2022-09-09	321	323	320	323	23,400	323
2022-09-08	318	320	318	320	10,100	320
2022-09-07	320	320	315	316	22,700	316
2022-09-06	323	323	319	319	22,000	319
2022-09-05	330	330	316	319	56,300	319
2022-09-02	320	322	311	315	41,100	315
2022-09-01	318	321	315	319	44,400	319
2022-08-31	318	325	314	314	37,200	314
2022-08-30	321	321	316	318	19,000	318
2022-08-29	311	321	311	319	37,300	319
2022-08-26	328	329	318	322	32,800	322
2022-08-25	322	331	320	325	78,200	325
2022-08-24	317	323	317	323	53,500	323
2022-08-23	320	332	309	319	164,000	319
2022-08-22	309	312	307	312	17,400	312
2022-08-19	313	317	310	313	51,800	313
2022-08-18	307	316	305	312	70,400	312
2022-08-17	307	310	303	305	32,700	305
2022-08-16	296	315	296	308	94,400	308
2022-08-15	298	299	295	296	30,000	296
2022-08-12	301	301	292	296	81,700	296
2022-08-10	299	300	296	297	26,200	297
2022-08-09	301	302	298	300	51,200	300
2022-08-08	309	309	291	302	89,100	302
2022-08-05	306	312	306	310	79,600	310
2022-08-04	305	310	304	308	48,700	308
2022-08-03	308	310	304	307	84,300	307
2022-08-02	307	308	296	305	120,100	305
2022-08-01	295	310	295	300	311,400	300
2022-07-29	287	289	282	289	29,900	289
2022-07-28	292	292	284	287	39,400	287
2022-07-27	291	291	288	290	7,200	290
2022-07-26	295	295	291	291	17,000	291
2022-07-25	290	296	290	295	80,900	295
2022-07-22	287	292	287	292	17,300	292
2022-07-21	287	291	283	289	26,400	289
2022-07-20	283	288	279	284	82,400	284
2022-07-19	282	282	279	281	6,300	281
2022-07-15	281	283	279	279	15,100	279
2022-07-14	278	281	278	281	3,500	281
2022-07-13	282	282	278	278	10,400	278
2022-07-12	283	283	279	279	13,300	279
2022-07-11	286	286	281	282	11,200	282
2022-07-08	280	286	278	283	20,000	283
2022-07-07	276	283	273	278	53,100	278
2022-07-06	276	283	276	279	26,000	279
2022-07-05	281	281	278	278	12,300	278
2022-07-04	282	283	278	281	34,300	281
2022-07-01	285	286	276	283	77,100	283
2022-06-30	290	290	280	285	56,200	285
2022-06-29	294	294	289	289	39,500	289
2022-06-28	293	298	291	294	24,500	294
2022-06-27	300	301	294	294	51,100	294
2022-06-24	292	299	291	298	43,400	298
2022-06-23	298	303	288	290	90,100	290
2022-06-22	304	305	291	299	121,000	299
2022-06-21	300	307	297	302	135,600	302
2022-06-20	297	302	290	295	143,600	295
2022-06-17	291	295	289	295	64,100	295
2022-06-16	287	299	286	295	209,200	295
2022-06-15	283	287	280	285	52,600	285
2022-06-14	281	285	277	283	67,000	283
2022-06-13	287	289	283	287	97,400	287
2022-06-10	286	291	286	289	44,500	289
2022-06-09	288	290	286	290	48,800	290
2022-06-08	289	290	285	288	22,900	288
2022-06-07	293	296	283	284	94,500	284
2022-06-06	292	292	288	291	55,300	291
2022-06-03	283	292	282	292	167,100	292
2022-06-02	282	283	279	280	18,400	280
2022-06-01	277	283	274	283	40,600	283
2022-05-31	276	278	273	275	36,900	275
2022-05-30	276	279	273	278	36,900	278
2022-05-27	279	279	272	274	26,400	274
2022-05-26	277	280	272	274	39,200	274
2022-05-25	284	284	275	277	31,700	277
2022-05-24	284	286	279	284	23,500	284
2022-05-23	279	288	278	286	86,400	286
2022-05-20	282	282	275	278	45,100	278
2022-05-19	276	283	275	280	37,100	280
2022-05-18	273	287	270	282	196,400	282
2022-05-17	270	272	265	270	25,000	270
2022-05-16	270	270	266	270	23,200	270
2022-05-13	262	274	262	270	60,900	270
2022-05-12	271	271	262	262	43,200	262
2022-05-11	270	273	266	268	67,500	268
2022-05-10	267	271	261	269	63,800	269
2022-05-09	275	278	269	270	165,100	270
2022-05-06	277	288	275	285	174,800	285
2022-05-02	268	277	268	277	42,600	277
2022-04-28	267	269	263	269	25,800	269
2022-04-27	266	267	262	264	45,300	264
2022-04-26	269	271	266	271	49,000	271
2022-04-25	266	268	263	264	56,900	264
2022-04-22	269	283	265	270	178,600	270
2022-04-21	270	270	263	266	51,700	266
2022-04-20	274	276	264	269	93,300	269
2022-04-19	265	270	259	270	99,800	270
2022-04-18	261	264	259	259	53,800	259
2022-04-15	265	265	260	260	84,800	260
2022-04-14	273	278	263	265	186,600	265
2022-04-13	270	292	260	275	1,035,600	275
2022-04-12	264	268	250	255	261,200	255
2022-04-11	276	283	264	265	288,600	265
2022-04-08	277	294	265	277	961,100	277
2022-04-07	265	320	263	279	4,027,500	279
2022-04-06	263	263	257	257	25,100	257
2022-04-05	260	263	258	261	45,700	261
2022-04-04	260	261	255	258	23,500	258
2022-04-01	259	259	257	258	9,000	258
2022-03-31	259	259	257	259	8,000	259
2022-03-30	258	261	257	259	23,300	259
2022-03-29	258	263	257	261	102,700	261
2022-03-28	258	261	255	257	41,800	257
2022-03-25	258	258	253	255	40,300	255
2022-03-24	247	254	247	254	10,800	254
2022-03-23	249	252	246	252	21,200	252
2022-03-22	250	250	243	243	14,100	243
2022-03-18	245	248	245	245	3,300	245
2022-03-17	245	250	240	246	37,100	246
2022-03-16	243	247	243	247	3,800	247
2022-03-15	237	245	237	243	10,900	243
2022-03-14	239	241	237	237	10,800	237
2022-03-11	237	240	237	239	1,800	239
2022-03-10	234	240	234	239	13,900	239
2022-03-09	232	236	232	232	10,700	232
2022-03-08	238	239	230	232	23,600	232
2022-03-07	247	247	239	240	24,200	240
2022-03-04	250	250	246	246	12,300	246
2022-03-03	255	255	250	250	19,100	250
2022-03-02	251	255	249	254	18,100	254
2022-03-01	247	260	247	259	74,400	259
2022-02-28	245	246	241	246	13,900	246
2022-02-25	238	248	237	244	36,300	244
2022-02-24	242	243	234	238	33,900	238
2022-02-22	247	249	240	247	50,900	247
2022-02-21	254	254	240	251	44,900	251
2022-02-18	253	258	253	255	14,700	255
2022-02-17	265	265	254	254	54,900	254
2022-02-16	264	270	258	265	46,000	265
2022-02-15	263	265	258	263	47,100	263
2022-02-14	261	272	261	266	43,700	266
2022-02-10	269	269	263	266	7,100	266
2022-02-09	265	271	261	264	51,300	264
2022-02-08	261	266	259	262	9,600	262
2022-02-07	262	266	262	262	6,600	262
2022-02-04	260	265	260	264	10,800	264
2022-02-03	262	264	259	262	39,000	262
2022-02-02	262	273	262	264	88,400	264
2022-02-01	260	262	257	262	29,200	262
2022-01-31	258	260	255	258	27,600	258
2022-01-28	250	258	249	258	32,100	258
2022-01-27	258	260	250	258	44,800	258
2022-01-26	255	262	253	262	13,800	262
2022-01-25	262	262	250	253	28,200	253
2022-01-24	265	265	259	262	7,000	262
2022-01-21	259	262	256	262	4,900	262
2022-01-20	259	263	257	263	12,300	263
2022-01-19	262	263	252	259	55,200	259
2022-01-18	266	266	262	265	40,000	265
2022-01-17	269	270	265	266	16,700	266
2022-01-14	272	272	262	268	52,100	268
2022-01-13	276	276	271	272	4,100	272
2022-01-12	275	276	275	276	5,000	276
2022-01-11	272	275	271	275	5,400	275
2022-01-07	272	275	269	272	20,800	272
2022-01-06	274	274	271	273	17,300	273
2022-01-05	280	281	275	275	14,300	275
2022-01-04	278	282	276	280	22,000	280

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