KYCOMホールディングス(9685)の株価時系列情報
KYCOMホールディングス(9685)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 898 | 920 | 898 | 920 | 14,000 |
1995/12/28 | 895 | 908 | 870 | 881 | 22,000 |
1995/12/27 | 871 | 890 | 871 | 881 | 6,000 |
1995/12/26 | 890 | 890 | 870 | 870 | 7,000 |
1995/12/25 | 870 | 890 | 870 | 890 | 14,000 |
1995/12/22 | 890 | 890 | 860 | 890 | 20,000 |
1995/12/21 | 910 | 910 | 880 | 890 | 18,000 |
1995/12/20 | 881 | 900 | 880 | 900 | 10,000 |
1995/12/19 | 890 | 890 | 870 | 870 | 22,000 |
1995/12/18 | 900 | 900 | 890 | 890 | 10,000 |
1995/12/15 | 900 | 905 | 890 | 890 | 16,000 |
1995/12/14 | 900 | 910 | 900 | 905 | 12,000 |
1995/12/13 | 917 | 920 | 900 | 900 | 30,000 |
1995/12/12 | 907 | 917 | 907 | 917 | 3,000 |
1995/12/11 | 920 | 920 | 902 | 902 | 12,000 |
1995/12/08 | 886 | 915 | 882 | 900 | 21,000 |
1995/12/07 | 920 | 920 | 880 | 880 | 17,000 |
1995/12/06 | 920 | 939 | 910 | 920 | 25,000 |
1995/12/05 | 924 | 925 | 900 | 910 | 16,000 |
1995/12/04 | 949 | 950 | 921 | 925 | 48,000 |
1995/12/01 | 910 | 950 | 892 | 925 | 52,000 |
1995/11/30 | 875 | 900 | 850 | 900 | 25,000 |
1995/11/29 | 870 | 880 | 870 | 875 | 10,000 |
1995/11/28 | 870 | 870 | 850 | 870 | 21,000 |
1995/11/27 | 860 | 870 | 860 | 870 | 3,000 |
1995/11/24 | 855 | 870 | 855 | 870 | 3,000 |
1995/11/22 | 861 | 861 | 861 | 861 | 4,000 |
1995/11/21 | 900 | 900 | 861 | 861 | 9,000 |
1995/11/20 | 900 | 910 | 890 | 890 | 14,000 |
1995/11/17 | 845 | 890 | 845 | 880 | 21,000 |
1995/11/16 | 845 | 845 | 840 | 845 | 18,000 |
1995/11/15 | 862 | 889 | 853 | 859 | 17,000 |
1995/11/14 | 935 | 935 | 850 | 872 | 26,000 |
1995/11/13 | 930 | 992 | 900 | 930 | 205,000 |
1995/11/10 | 850 | 920 | 840 | 920 | 260,000 |
1995/11/09 | 798 | 829 | 798 | 820 | 20,000 |
1995/11/08 | 780 | 790 | 780 | 780 | 9,000 |
1995/11/07 | 751 | 780 | 750 | 780 | 9,000 |
1995/11/06 | 799 | 799 | 731 | 731 | 7,000 |
1995/11/02 | 800 | 810 | 798 | 799 | 6,000 |
1995/11/01 | 750 | 770 | 750 | 770 | 4,000 |
1995/10/31 | 720 | 730 | 708 | 730 | 30,000 |
1995/10/30 | 730 | 735 | 720 | 720 | 36,000 |
1995/10/27 | 769 | 769 | 730 | 740 | 14,000 |
1995/10/26 | 786 | 786 | 770 | 770 | 14,000 |
1995/10/25 | 823 | 823 | 786 | 786 | 10,000 |
1995/10/24 | 830 | 830 | 811 | 815 | 6,000 |
1995/10/23 | 845 | 846 | 831 | 831 | 4,000 |
1995/10/20 | 835 | 849 | 830 | 848 | 8,000 |
1995/10/19 | 850 | 850 | 820 | 850 | 20,000 |
1995/10/18 | 860 | 910 | 850 | 850 | 103,000 |
1995/10/17 | 800 | 886 | 800 | 850 | 107,000 |
1995/10/16 | 769 | 790 | 769 | 786 | 20,000 |
1995/10/13 | 725 | 770 | 725 | 769 | 9,000 |
1995/10/12 | 750 | 750 | 720 | 720 | 3,000 |
1995/10/11 | 760 | 760 | 751 | 751 | 7,000 |
1995/10/09 | 780 | 780 | 780 | 780 | 3,000 |
1995/10/06 | 800 | 810 | 780 | 780 | 9,000 |
1995/10/05 | 829 | 835 | 800 | 820 | 30,000 |
1995/10/04 | 750 | 835 | 750 | 835 | 41,000 |
1995/10/03 | 721 | 760 | 720 | 735 | 28,000 |
1995/10/02 | 700 | 715 | 700 | 711 | 38,000 |
1995/09/29 | 700 | 700 | 698 | 700 | 10,000 |
1995/09/27 | 690 | 690 | 680 | 680 | 8,000 |
1995/09/26 | 699 | 699 | 679 | 690 | 23,000 |
1995/09/25 | 720 | 720 | 700 | 700 | 13,000 |
1995/09/22 | 710 | 720 | 710 | 720 | 3,000 |
1995/09/21 | 710 | 720 | 710 | 710 | 9,000 |
1995/09/20 | 720 | 720 | 720 | 720 | 4,000 |
1995/09/19 | 728 | 728 | 728 | 728 | 4,000 |
1995/09/18 | 739 | 739 | 719 | 739 | 5,000 |
1995/09/14 | 750 | 752 | 750 | 750 | 10,000 |
1995/09/13 | 725 | 750 | 725 | 750 | 9,000 |
1995/09/12 | 711 | 715 | 710 | 715 | 5,000 |
1995/09/11 | 716 | 716 | 710 | 710 | 4,000 |
1995/09/08 | 705 | 709 | 701 | 706 | 6,000 |
1995/09/07 | 718 | 718 | 700 | 700 | 8,000 |
1995/09/06 | 723 | 723 | 716 | 716 | 2,000 |
1995/09/05 | 730 | 735 | 730 | 730 | 6,000 |
1995/09/04 | 766 | 766 | 730 | 730 | 7,000 |
1995/09/01 | 763 | 763 | 763 | 763 | 5,000 |
1995/08/31 | 764 | 765 | 764 | 764 | 3,000 |
1995/08/30 | 761 | 764 | 761 | 764 | 2,000 |
1995/08/29 | 753 | 760 | 751 | 751 | 5,000 |
1995/08/28 | 750 | 750 | 750 | 750 | 2,000 |
1995/08/25 | 772 | 772 | 771 | 771 | 2,000 |
1995/08/24 | 770 | 770 | 770 | 770 | 1,000 |
1995/08/23 | 790 | 800 | 780 | 780 | 3,000 |
1995/08/22 | 800 | 810 | 800 | 800 | 4,000 |
1995/08/21 | 810 | 810 | 801 | 801 | 4,000 |
1995/08/18 | 820 | 820 | 816 | 816 | 4,000 |
1995/08/17 | 816 | 820 | 816 | 820 | 2,000 |
1995/08/16 | 805 | 815 | 805 | 815 | 4,000 |
1995/08/15 | 820 | 820 | 810 | 810 | 2,000 |
1995/08/14 | 800 | 820 | 800 | 820 | 2,000 |
1995/08/11 | 829 | 835 | 800 | 800 | 8,000 |
1995/08/10 | 811 | 839 | 810 | 839 | 5,000 |
1995/08/09 | 810 | 812 | 810 | 810 | 6,000 |
1995/08/08 | 845 | 845 | 845 | 845 | 1,000 |
1995/08/07 | 840 | 840 | 840 | 840 | 2,000 |
1995/08/04 | 869 | 870 | 840 | 840 | 3,000 |
1995/08/03 | 880 | 900 | 840 | 840 | 31,000 |
1995/08/02 | 850 | 880 | 850 | 878 | 19,000 |
1995/08/01 | 840 | 884 | 838 | 859 | 29,000 |
1995/07/31 | 838 | 850 | 835 | 845 | 14,000 |
1995/07/28 | 898 | 898 | 840 | 840 | 84,000 |
1995/07/27 | 800 | 888 | 800 | 888 | 108,000 |
1995/07/26 | 790 | 790 | 780 | 788 | 13,000 |
1995/07/25 | 789 | 789 | 789 | 789 | 1,000 |
1995/07/24 | 794 | 794 | 794 | 794 | 1,000 |
1995/07/21 | 788 | 788 | 788 | 788 | 1,000 |
1995/07/19 | 795 | 800 | 795 | 799 | 4,000 |
1995/07/18 | 800 | 803 | 800 | 800 | 5,000 |
1995/07/17 | 805 | 805 | 795 | 800 | 5,000 |
1995/07/14 | 804 | 804 | 795 | 795 | 4,000 |
1995/07/13 | 759 | 809 | 759 | 805 | 20,000 |
1995/07/12 | 741 | 770 | 741 | 750 | 9,000 |
1995/07/11 | 749 | 750 | 740 | 740 | 6,000 |
1995/07/10 | 780 | 785 | 755 | 755 | 6,000 |
1995/07/07 | 740 | 755 | 740 | 755 | 4,000 |
1995/07/06 | 700 | 710 | 700 | 710 | 6,000 |
1995/07/05 | 700 | 700 | 700 | 700 | 5,000 |
1995/07/04 | 759 | 759 | 759 | 759 | 1,000 |
1995/07/03 | 770 | 770 | 770 | 770 | 1,000 |
1995/06/30 | 760 | 760 | 760 | 760 | 3,000 |
1995/06/29 | 730 | 750 | 730 | 750 | 2,000 |
1995/06/27 | 814 | 814 | 795 | 795 | 9,000 |
1995/06/26 | 815 | 817 | 780 | 815 | 19,000 |
1995/06/23 | 800 | 820 | 800 | 810 | 4,000 |
1995/06/22 | 756 | 790 | 756 | 790 | 9,000 |
1995/06/21 | 750 | 750 | 730 | 750 | 40,000 |
1995/06/20 | 760 | 760 | 760 | 760 | 7,000 |
1995/06/19 | 780 | 790 | 780 | 790 | 2,000 |
1995/06/16 | 790 | 790 | 790 | 790 | 4,000 |
1995/06/15 | 800 | 810 | 800 | 810 | 5,000 |
1995/06/13 | 850 | 850 | 850 | 850 | 4,000 |
1995/06/12 | 850 | 850 | 850 | 850 | 2,000 |
1995/06/09 | 870 | 870 | 870 | 870 | 1,000 |
1995/06/08 | 870 | 880 | 851 | 880 | 6,000 |
1995/06/07 | 850 | 850 | 850 | 850 | 3,000 |
1995/06/05 | 900 | 900 | 870 | 900 | 5,000 |
1995/06/02 | 870 | 900 | 870 | 900 | 4,000 |
1995/06/01 | 870 | 870 | 850 | 850 | 4,000 |
1995/05/31 | 905 | 905 | 880 | 880 | 2,000 |
1995/05/30 | 926 | 926 | 924 | 925 | 7,000 |
1995/05/29 | 927 | 927 | 927 | 927 | 2,000 |
1995/05/25 | 880 | 880 | 880 | 880 | 37,000 |
1995/05/24 | 880 | 910 | 880 | 910 | 6,000 |
1995/05/23 | 931 | 932 | 880 | 880 | 14,000 |
1995/05/22 | 870 | 899 | 865 | 891 | 11,000 |
1995/05/19 | 840 | 850 | 840 | 850 | 5,000 |
1995/05/18 | 880 | 880 | 840 | 840 | 2,000 |
1995/05/17 | 870 | 895 | 870 | 895 | 2,000 |
1995/05/15 | 850 | 860 | 840 | 850 | 14,000 |
1995/05/12 | 850 | 850 | 830 | 850 | 5,000 |
1995/05/11 | 850 | 850 | 850 | 850 | 7,000 |
1995/05/10 | 880 | 880 | 851 | 851 | 2,000 |
1995/05/09 | 900 | 900 | 900 | 900 | 3,000 |
1995/05/08 | 950 | 950 | 900 | 900 | 8,000 |
1995/05/02 | 990 | 996 | 950 | 950 | 7,000 |
1995/05/01 | 948 | 970 | 948 | 970 | 12,000 |
1995/04/28 | 900 | 900 | 900 | 900 | 1,000 |
1995/04/26 | 948 | 948 | 948 | 948 | 2,000 |
1995/04/24 | 950 | 950 | 950 | 950 | 2,000 |
1995/04/21 | 950 | 950 | 949 | 950 | 3,000 |
1995/04/20 | 950 | 950 | 950 | 950 | 1,000 |
1995/04/19 | 960 | 960 | 960 | 960 | 1,000 |
1995/04/18 | 960 | 960 | 960 | 960 | 1,000 |
1995/04/17 | 970 | 970 | 970 | 970 | 1,000 |
1995/04/13 | 921 | 921 | 921 | 921 | 2,000 |
1995/04/10 | 929 | 929 | 929 | 929 | 1,000 |
1995/04/07 | 929 | 929 | 929 | 929 | 1,000 |
1995/04/06 | 930 | 930 | 930 | 930 | 1,000 |
1995/04/05 | 950 | 950 | 950 | 950 | 1,000 |
1995/04/04 | 944 | 944 | 944 | 944 | 1,000 |
1995/03/31 | 998 | 998 | 998 | 998 | 1,000 |
1995/03/30 | 980 | 980 | 980 | 980 | 1,000 |
1995/03/29 | 960 | 980 | 960 | 980 | 4,000 |
1995/03/28 | 930 | 950 | 902 | 950 | 5,000 |
1995/03/27 | 935 | 935 | 935 | 935 | 1,000 |
1995/03/24 | 939 | 939 | 939 | 939 | 1,000 |
1995/03/23 | 950 | 950 | 950 | 950 | 4,000 |
1995/03/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1995/03/16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1995/03/14 | 975 | 975 | 960 | 960 | 3,000 |
1995/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
1995/03/10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
1995/03/07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1995/03/03 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
1995/03/02 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
1995/03/01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1995/02/27 | 997 | 997 | 971 | 971 | 2,000 |
1995/02/24 | 1,040 | 1,040 | 1,000 | 1,000 | 10,000 |
1995/02/23 | 1,080 | 1,080 | 1,030 | 1,030 | 8,000 |
1995/02/22 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
1995/02/21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
1995/02/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1995/02/16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1995/02/15 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 |
1995/02/14 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
1995/02/10 | 1,120 | 1,120 | 1,090 | 1,090 | 3,000 |
1995/02/09 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
1995/02/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1995/02/07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1995/02/06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1995/02/03 | 1,140 | 1,140 | 1,110 | 1,110 | 5,000 |
1995/02/02 | 1,020 | 1,100 | 1,020 | 1,070 | 7,000 |
1995/02/01 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 |
1995/01/31 | 1,060 | 1,090 | 1,010 | 1,090 | 13,000 |
1995/01/30 | 1,110 | 1,110 | 1,040 | 1,060 | 22,000 |
1995/01/27 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
1995/01/26 | 1,160 | 1,170 | 1,160 | 1,160 | 3,000 |
1995/01/25 | 1,190 | 1,190 | 1,140 | 1,190 | 12,000 |
1995/01/24 | 1,160 | 1,240 | 1,160 | 1,240 | 6,000 |
1995/01/23 | 1,180 | 1,180 | 1,160 | 1,160 | 13,000 |
1995/01/20 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 |
1995/01/19 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 |
1995/01/18 | 1,230 | 1,230 | 1,200 | 1,200 | 13,000 |
1995/01/17 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
1995/01/13 | 1,270 | 1,290 | 1,250 | 1,290 | 5,000 |
1995/01/12 | 1,350 | 1,350 | 1,290 | 1,290 | 11,000 |
1995/01/11 | 1,400 | 1,400 | 1,320 | 1,350 | 48,000 |
1995/01/10 | 1,350 | 1,400 | 1,350 | 1,380 | 41,000 |
1995/01/09 | 1,390 | 1,390 | 1,330 | 1,370 | 16,000 |
1995/01/06 | 1,270 | 1,420 | 1,270 | 1,400 | 108,000 |
1995/01/05 | 1,280 | 1,290 | 1,250 | 1,280 | 15,000 |
1995/01/04 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 |