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 |
---|---|---|---|---|---|
1997/12/30 | 350 | 350 | 350 | 350 | 1,000 |
1997/12/29 | 330 | 330 | 330 | 330 | 2,000 |
1997/12/26 | 315 | 315 | 305 | 305 | 4,000 |
1997/12/25 | 330 | 330 | 320 | 320 | 2,000 |
1997/12/22 | 330 | 330 | 330 | 330 | 1,000 |
1997/12/19 | 326 | 326 | 320 | 320 | 5,000 |
1997/12/18 | 321 | 330 | 321 | 325 | 4,000 |
1997/12/17 | 300 | 320 | 300 | 320 | 2,000 |
1997/12/16 | 310 | 310 | 300 | 300 | 15,000 |
1997/12/15 | 330 | 330 | 310 | 310 | 5,000 |
1997/12/12 | 330 | 330 | 320 | 320 | 4,000 |
1997/12/11 | 355 | 355 | 330 | 330 | 8,000 |
1997/12/10 | 360 | 360 | 340 | 340 | 9,000 |
1997/12/09 | 370 | 370 | 370 | 370 | 5,000 |
1997/12/08 | 380 | 380 | 363 | 375 | 3,000 |
1997/12/05 | 398 | 398 | 395 | 395 | 2,000 |
1997/12/04 | 434 | 434 | 408 | 408 | 12,000 |
1997/12/03 | 435 | 435 | 435 | 435 | 1,000 |
1997/12/02 | 454 | 454 | 430 | 430 | 2,000 |
1997/11/28 | 459 | 459 | 459 | 459 | 2,000 |
1997/11/27 | 460 | 465 | 460 | 465 | 4,000 |
1997/11/26 | 469 | 469 | 469 | 469 | 1,000 |
1997/11/25 | 483 | 483 | 483 | 483 | 1,000 |
1997/11/21 | 490 | 490 | 488 | 488 | 2,000 |
1997/11/20 | 488 | 488 | 488 | 488 | 1,000 |
1997/11/19 | 495 | 495 | 495 | 495 | 1,000 |
1997/11/18 | 502 | 502 | 500 | 500 | 3,000 |
1997/11/17 | 500 | 500 | 495 | 500 | 3,000 |
1997/11/14 | 525 | 525 | 520 | 520 | 2,000 |
1997/11/13 | 525 | 525 | 525 | 525 | 1,000 |
1997/11/11 | 532 | 532 | 532 | 532 | 3,000 |
1997/11/10 | 550 | 550 | 530 | 532 | 4,000 |
1997/11/07 | 578 | 578 | 560 | 560 | 3,000 |
1997/11/06 | 580 | 580 | 580 | 580 | 7,000 |
1997/11/05 | 635 | 635 | 580 | 580 | 37,000 |
1997/11/04 | 550 | 635 | 550 | 635 | 17,000 |
1997/10/31 | 549 | 555 | 549 | 555 | 5,000 |
1997/10/30 | 540 | 550 | 540 | 550 | 13,000 |
1997/10/29 | 521 | 540 | 520 | 539 | 17,000 |
1997/10/28 | 520 | 520 | 519 | 519 | 4,000 |
1997/10/27 | 549 | 549 | 548 | 549 | 11,000 |
1997/10/24 | 558 | 558 | 557 | 557 | 11,000 |
1997/10/23 | 568 | 568 | 550 | 563 | 6,000 |
1997/10/22 | 560 | 569 | 560 | 569 | 11,000 |
1997/10/21 | 569 | 569 | 569 | 569 | 13,000 |
1997/10/20 | 567 | 570 | 567 | 570 | 5,000 |
1997/10/17 | 567 | 567 | 567 | 567 | 1,000 |
1997/10/16 | 564 | 569 | 564 | 569 | 21,000 |
1997/10/15 | 564 | 564 | 564 | 564 | 1,000 |
1997/10/14 | 574 | 574 | 574 | 574 | 5,000 |
1997/10/13 | 578 | 578 | 577 | 577 | 22,000 |
1997/10/09 | 578 | 578 | 578 | 578 | 1,000 |
1997/10/08 | 575 | 575 | 575 | 575 | 1,000 |
1997/10/07 | 515 | 575 | 515 | 575 | 25,000 |
1997/10/06 | 529 | 530 | 515 | 529 | 4,000 |
1997/10/03 | 531 | 531 | 515 | 529 | 4,000 |
1997/10/02 | 573 | 573 | 571 | 571 | 17,000 |
1997/10/01 | 571 | 575 | 571 | 575 | 7,000 |
1997/09/30 | 578 | 578 | 578 | 578 | 2,000 |
1997/09/29 | 587 | 587 | 560 | 580 | 19,000 |
1997/09/26 | 590 | 590 | 588 | 588 | 7,000 |
1997/09/25 | 590 | 599 | 590 | 599 | 3,000 |
1997/09/24 | 600 | 600 | 600 | 600 | 1,000 |
1997/09/22 | 609 | 609 | 609 | 609 | 21,000 |
1997/09/19 | 604 | 604 | 604 | 604 | 1,000 |
1997/09/18 | 610 | 610 | 610 | 610 | 2,000 |
1997/09/17 | 580 | 620 | 580 | 620 | 20,000 |
1997/09/12 | 635 | 635 | 635 | 635 | 1,000 |
1997/09/11 | 600 | 655 | 600 | 655 | 17,000 |
1997/09/10 | 590 | 610 | 590 | 610 | 2,000 |
1997/09/09 | 630 | 630 | 600 | 600 | 2,000 |
1997/09/08 | 620 | 640 | 620 | 640 | 11,000 |
1997/09/05 | 600 | 610 | 600 | 610 | 3,000 |
1997/09/04 | 614 | 615 | 590 | 590 | 4,000 |
1997/09/03 | 617 | 617 | 617 | 617 | 1,000 |
1997/09/02 | 617 | 617 | 617 | 617 | 11,000 |
1997/08/29 | 629 | 629 | 625 | 625 | 3,000 |
1997/08/28 | 628 | 630 | 628 | 630 | 7,000 |
1997/08/27 | 610 | 630 | 600 | 630 | 3,000 |
1997/08/26 | 600 | 600 | 600 | 600 | 3,000 |
1997/08/22 | 600 | 620 | 600 | 620 | 3,000 |
1997/08/21 | 620 | 620 | 592 | 592 | 7,000 |
1997/08/20 | 600 | 600 | 590 | 590 | 5,000 |
1997/08/19 | 632 | 632 | 632 | 632 | 1,000 |
1997/08/18 | 630 | 630 | 630 | 630 | 4,000 |
1997/08/15 | 622 | 640 | 622 | 639 | 12,000 |
1997/08/14 | 635 | 635 | 609 | 620 | 21,000 |
1997/08/11 | 573 | 650 | 555 | 650 | 28,000 |
1997/08/08 | 655 | 655 | 593 | 593 | 6,000 |
1997/08/06 | 699 | 699 | 685 | 685 | 2,000 |
1997/08/01 | 740 | 740 | 740 | 740 | 3,000 |
1997/07/31 | 748 | 748 | 748 | 748 | 1,000 |
1997/07/30 | 750 | 750 | 750 | 750 | 2,000 |
1997/07/29 | 750 | 750 | 750 | 750 | 1,000 |
1997/07/25 | 730 | 750 | 730 | 750 | 3,000 |
1997/07/24 | 763 | 763 | 750 | 750 | 3,000 |
1997/07/22 | 799 | 799 | 780 | 780 | 2,000 |
1997/07/16 | 801 | 801 | 800 | 800 | 3,000 |
1997/07/15 | 809 | 809 | 801 | 801 | 7,000 |
1997/07/14 | 804 | 810 | 804 | 808 | 3,000 |
1997/07/11 | 800 | 815 | 800 | 800 | 11,000 |
1997/07/10 | 790 | 800 | 790 | 800 | 6,000 |
1997/07/08 | 790 | 790 | 790 | 790 | 1,000 |
1997/07/07 | 800 | 800 | 790 | 790 | 4,000 |
1997/07/04 | 800 | 810 | 800 | 805 | 9,000 |
1997/07/03 | 830 | 830 | 820 | 820 | 2,000 |
1997/07/02 | 790 | 800 | 782 | 800 | 6,000 |
1997/07/01 | 790 | 790 | 790 | 790 | 2,000 |
1997/06/30 | 815 | 815 | 815 | 815 | 1,000 |
1997/06/27 | 830 | 830 | 814 | 815 | 6,000 |
1997/06/26 | 860 | 860 | 840 | 840 | 4,000 |
1997/06/25 | 850 | 850 | 850 | 850 | 4,000 |
1997/06/24 | 874 | 874 | 850 | 850 | 3,000 |
1997/06/23 | 900 | 905 | 880 | 880 | 26,000 |
1997/06/20 | 910 | 910 | 840 | 880 | 37,000 |
1997/06/19 | 793 | 890 | 790 | 890 | 52,000 |
1997/06/18 | 795 | 795 | 790 | 790 | 3,000 |
1997/06/17 | 780 | 780 | 775 | 775 | 2,000 |
1997/06/16 | 780 | 785 | 780 | 785 | 2,000 |
1997/06/13 | 777 | 777 | 770 | 770 | 3,000 |
1997/06/12 | 785 | 785 | 780 | 785 | 3,000 |
1997/06/11 | 750 | 759 | 750 | 759 | 7,000 |
1997/06/10 | 745 | 745 | 740 | 740 | 4,000 |
1997/06/09 | 730 | 735 | 730 | 735 | 4,000 |
1997/06/06 | 730 | 730 | 730 | 730 | 2,000 |
1997/06/05 | 735 | 735 | 731 | 731 | 9,000 |
1997/06/04 | 731 | 735 | 730 | 735 | 3,000 |
1997/06/03 | 731 | 731 | 731 | 731 | 7,000 |
1997/06/02 | 745 | 745 | 725 | 731 | 6,000 |
1997/05/29 | 760 | 760 | 740 | 740 | 5,000 |
1997/05/28 | 729 | 750 | 711 | 750 | 7,000 |
1997/05/23 | 747 | 750 | 747 | 750 | 3,000 |
1997/05/22 | 750 | 750 | 745 | 745 | 2,000 |
1997/05/21 | 770 | 770 | 745 | 745 | 4,000 |
1997/05/20 | 750 | 770 | 750 | 770 | 6,000 |
1997/05/19 | 720 | 750 | 720 | 750 | 5,000 |
1997/05/16 | 700 | 738 | 700 | 738 | 4,000 |
1997/05/15 | 690 | 739 | 690 | 700 | 15,000 |
1997/05/14 | 661 | 680 | 661 | 680 | 8,000 |
1997/05/13 | 640 | 655 | 640 | 650 | 15,000 |
1997/05/12 | 660 | 660 | 660 | 660 | 12,000 |
1997/05/09 | 760 | 760 | 760 | 760 | 3,000 |
1997/05/08 | 775 | 780 | 770 | 770 | 5,000 |
1997/05/07 | 780 | 800 | 780 | 780 | 14,000 |
1997/05/06 | 780 | 788 | 770 | 788 | 14,000 |
1997/05/02 | 780 | 800 | 760 | 760 | 10,000 |
1997/05/01 | 760 | 780 | 760 | 770 | 3,000 |
1997/04/30 | 750 | 760 | 750 | 760 | 3,000 |
1997/04/28 | 738 | 738 | 738 | 738 | 1,000 |
1997/04/25 | 748 | 748 | 748 | 748 | 5,000 |
1997/04/24 | 747 | 760 | 738 | 738 | 11,000 |
1997/04/23 | 750 | 750 | 730 | 740 | 6,000 |
1997/04/22 | 740 | 750 | 730 | 730 | 4,000 |
1997/04/21 | 740 | 740 | 730 | 730 | 6,000 |
1997/04/18 | 650 | 650 | 650 | 650 | 2,000 |
1997/04/17 | 650 | 650 | 650 | 650 | 3,000 |
1997/04/16 | 620 | 620 | 620 | 620 | 8,000 |
1997/04/15 | 594 | 620 | 593 | 593 | 13,000 |
1997/04/14 | 599 | 600 | 593 | 593 | 6,000 |
1997/04/11 | 599 | 600 | 599 | 600 | 2,000 |
1997/04/10 | 629 | 629 | 609 | 609 | 3,000 |
1997/04/09 | 609 | 639 | 609 | 639 | 5,000 |
1997/04/08 | 625 | 640 | 611 | 611 | 8,000 |
1997/04/07 | 649 | 649 | 630 | 630 | 3,000 |
1997/04/04 | 650 | 650 | 630 | 650 | 12,000 |
1997/04/03 | 681 | 681 | 670 | 670 | 4,000 |
1997/04/02 | 705 | 705 | 690 | 690 | 10,000 |
1997/03/31 | 720 | 720 | 720 | 720 | 1,000 |
1997/03/27 | 704 | 704 | 704 | 704 | 5,000 |
1997/03/26 | 750 | 750 | 700 | 700 | 8,000 |
1997/03/25 | 750 | 755 | 750 | 750 | 5,000 |
1997/03/24 | 750 | 780 | 750 | 750 | 5,000 |
1997/03/21 | 750 | 750 | 750 | 750 | 1,000 |
1997/03/19 | 750 | 750 | 750 | 750 | 1,000 |
1997/03/18 | 765 | 765 | 760 | 760 | 8,000 |
1997/03/17 | 750 | 770 | 750 | 770 | 2,000 |
1997/03/14 | 780 | 780 | 750 | 750 | 15,000 |
1997/03/11 | 800 | 800 | 780 | 780 | 7,000 |
1997/03/10 | 800 | 800 | 800 | 800 | 4,000 |
1997/03/07 | 820 | 820 | 820 | 820 | 3,000 |
1997/03/05 | 894 | 894 | 889 | 889 | 2,000 |
1997/03/03 | 910 | 910 | 910 | 910 | 1,000 |
1997/02/27 | 924 | 924 | 924 | 924 | 1,000 |
1997/02/25 | 930 | 930 | 930 | 930 | 1,000 |
1997/02/20 | 925 | 925 | 925 | 925 | 1,000 |
1997/02/19 | 925 | 925 | 925 | 925 | 1,000 |
1997/02/18 | 926 | 926 | 926 | 926 | 5,000 |
1997/02/17 | 926 | 926 | 926 | 926 | 1,000 |
1997/02/14 | 920 | 920 | 920 | 920 | 1,000 |
1997/02/13 | 925 | 925 | 925 | 925 | 1,000 |
1997/02/10 | 921 | 921 | 920 | 920 | 2,000 |
1997/02/07 | 974 | 974 | 974 | 974 | 1,000 |
1997/02/06 | 999 | 999 | 990 | 990 | 17,000 |
1997/02/05 | 980 | 1,040 | 980 | 1,000 | 12,000 |
1997/02/04 | 960 | 960 | 960 | 960 | 4,000 |
1997/02/03 | 822 | 860 | 822 | 860 | 3,000 |
1997/01/31 | 821 | 821 | 821 | 821 | 3,000 |
1997/01/30 | 845 | 845 | 840 | 840 | 2,000 |
1997/01/29 | 840 | 841 | 840 | 840 | 10,000 |
1997/01/28 | 841 | 841 | 841 | 841 | 2,000 |
1997/01/27 | 840 | 840 | 840 | 840 | 1,000 |
1997/01/24 | 850 | 850 | 840 | 840 | 3,000 |
1997/01/23 | 840 | 850 | 840 | 840 | 4,000 |
1997/01/22 | 845 | 850 | 845 | 850 | 3,000 |
1997/01/21 | 830 | 830 | 830 | 830 | 1,000 |
1997/01/17 | 810 | 810 | 805 | 810 | 3,000 |
1997/01/16 | 810 | 810 | 800 | 800 | 8,000 |
1997/01/14 | 830 | 830 | 800 | 800 | 24,000 |
1997/01/13 | 801 | 801 | 801 | 801 | 20,000 |
1997/01/10 | 925 | 925 | 901 | 901 | 2,000 |
1997/01/08 | 940 | 940 | 940 | 940 | 2,000 |
1997/01/07 | 950 | 950 | 950 | 950 | 3,000 |
1997/01/06 | 950 | 950 | 950 | 950 | 1,000 |