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 |
---|---|---|---|---|---|
1998/12/30 | 310 | 315 | 305 | 315 | 8,000 |
1998/12/29 | 302 | 348 | 302 | 315 | 26,000 |
1998/12/28 | 236 | 280 | 236 | 280 | 18,000 |
1998/12/25 | 225 | 230 | 224 | 230 | 8,000 |
1998/12/24 | 225 | 225 | 225 | 225 | 1,000 |
1998/12/22 | 225 | 225 | 225 | 225 | 2,000 |
1998/12/21 | 229 | 229 | 225 | 225 | 2,000 |
1998/12/18 | 230 | 230 | 230 | 230 | 1,000 |
1998/12/17 | 222 | 222 | 222 | 222 | 2,000 |
1998/12/16 | 230 | 230 | 220 | 220 | 6,000 |
1998/12/15 | 229 | 229 | 220 | 220 | 3,000 |
1998/12/14 | 230 | 230 | 230 | 230 | 2,000 |
1998/12/11 | 230 | 230 | 225 | 230 | 4,000 |
1998/12/10 | 230 | 230 | 230 | 230 | 2,000 |
1998/12/09 | 230 | 230 | 230 | 230 | 1,000 |
1998/12/08 | 235 | 235 | 235 | 235 | 1,000 |
1998/12/07 | 240 | 240 | 240 | 240 | 1,000 |
1998/12/03 | 232 | 240 | 230 | 240 | 3,000 |
1998/11/30 | 230 | 240 | 230 | 240 | 2,000 |
1998/11/27 | 230 | 230 | 230 | 230 | 2,000 |
1998/11/26 | 210 | 230 | 210 | 230 | 2,000 |
1998/11/25 | 220 | 220 | 210 | 210 | 6,000 |
1998/11/20 | 200 | 200 | 200 | 200 | 1,000 |
1998/11/18 | 205 | 210 | 205 | 210 | 5,000 |
1998/11/16 | 210 | 210 | 210 | 210 | 2,000 |
1998/11/13 | 210 | 210 | 200 | 200 | 3,000 |
1998/11/12 | 211 | 211 | 210 | 210 | 4,000 |
1998/11/11 | 210 | 210 | 210 | 210 | 6,000 |
1998/11/10 | 208 | 208 | 208 | 208 | 5,000 |
1998/11/09 | 210 | 210 | 207 | 207 | 2,000 |
1998/11/06 | 210 | 210 | 210 | 210 | 2,000 |
1998/11/05 | 200 | 209 | 200 | 209 | 3,000 |
1998/11/04 | 200 | 200 | 200 | 200 | 2,000 |
1998/10/30 | 210 | 210 | 210 | 210 | 1,000 |
1998/10/28 | 210 | 210 | 210 | 210 | 1,000 |
1998/10/26 | 201 | 201 | 200 | 200 | 5,000 |
1998/10/22 | 190 | 200 | 190 | 200 | 3,000 |
1998/10/21 | 190 | 190 | 190 | 190 | 1,000 |
1998/10/20 | 185 | 185 | 185 | 185 | 1,000 |
1998/10/19 | 175 | 175 | 170 | 170 | 4,000 |
1998/10/16 | 175 | 175 | 175 | 175 | 1,000 |
1998/10/15 | 170 | 175 | 170 | 175 | 3,000 |
1998/10/14 | 175 | 175 | 175 | 175 | 1,000 |
1998/10/13 | 176 | 179 | 170 | 178 | 5,000 |
1998/10/09 | 180 | 180 | 180 | 180 | 2,000 |
1998/10/08 | 179 | 180 | 179 | 179 | 5,000 |
1998/10/07 | 180 | 180 | 179 | 179 | 5,000 |
1998/10/06 | 181 | 182 | 179 | 180 | 9,000 |
1998/10/05 | 183 | 184 | 181 | 184 | 10,000 |
1998/10/02 | 189 | 189 | 184 | 188 | 5,000 |
1998/10/01 | 191 | 191 | 181 | 191 | 9,000 |
1998/09/30 | 198 | 198 | 180 | 190 | 10,000 |
1998/09/29 | 200 | 200 | 200 | 200 | 8,000 |
1998/09/28 | 226 | 226 | 181 | 181 | 4,000 |
1998/09/25 | 221 | 221 | 221 | 221 | 1,000 |
1998/09/24 | 220 | 230 | 220 | 221 | 3,000 |
1998/09/22 | 220 | 220 | 220 | 220 | 6,000 |
1998/09/21 | 235 | 235 | 230 | 230 | 3,000 |
1998/09/17 | 241 | 241 | 241 | 241 | 1,000 |
1998/09/16 | 241 | 241 | 241 | 241 | 3,000 |
1998/09/14 | 241 | 241 | 241 | 241 | 2,000 |
1998/09/10 | 245 | 245 | 245 | 245 | 1,000 |
1998/09/09 | 240 | 240 | 240 | 240 | 1,000 |
1998/09/08 | 240 | 245 | 240 | 245 | 2,000 |
1998/09/04 | 250 | 250 | 250 | 250 | 1,000 |
1998/09/03 | 232 | 232 | 232 | 232 | 1,000 |
1998/09/02 | 245 | 245 | 220 | 240 | 5,000 |
1998/08/31 | 250 | 250 | 250 | 250 | 2,000 |
1998/08/28 | 255 | 255 | 250 | 250 | 2,000 |
1998/08/27 | 260 | 260 | 260 | 260 | 5,000 |
1998/08/26 | 257 | 257 | 257 | 257 | 1,000 |
1998/08/24 | 251 | 251 | 251 | 251 | 2,000 |
1998/08/21 | 251 | 251 | 251 | 251 | 1,000 |
1998/08/19 | 251 | 251 | 251 | 251 | 1,000 |
1998/08/18 | 251 | 251 | 251 | 251 | 1,000 |
1998/08/17 | 241 | 251 | 231 | 251 | 3,000 |
1998/08/13 | 260 | 260 | 260 | 260 | 1,000 |
1998/08/11 | 260 | 260 | 260 | 260 | 1,000 |
1998/08/10 | 269 | 269 | 240 | 250 | 8,000 |
1998/08/07 | 270 | 270 | 270 | 270 | 2,000 |
1998/08/05 | 266 | 266 | 266 | 266 | 2,000 |
1998/08/03 | 265 | 265 | 265 | 265 | 2,000 |
1998/07/27 | 270 | 270 | 270 | 270 | 6,000 |
1998/07/24 | 256 | 270 | 256 | 270 | 3,000 |
1998/07/23 | 260 | 260 | 258 | 258 | 6,000 |
1998/07/22 | 260 | 260 | 256 | 260 | 5,000 |
1998/07/21 | 275 | 275 | 275 | 275 | 1,000 |
1998/07/17 | 255 | 275 | 255 | 275 | 2,000 |
1998/07/16 | 275 | 275 | 275 | 275 | 1,000 |
1998/07/14 | 300 | 300 | 300 | 300 | 4,000 |
1998/07/13 | 300 | 300 | 300 | 300 | 5,000 |
1998/07/09 | 299 | 299 | 299 | 299 | 3,000 |
1998/07/08 | 299 | 299 | 299 | 299 | 1,000 |
1998/07/06 | 300 | 300 | 300 | 300 | 1,000 |
1998/07/03 | 300 | 300 | 300 | 300 | 3,000 |
1998/07/02 | 287 | 300 | 287 | 300 | 16,000 |
1998/07/01 | 250 | 270 | 245 | 270 | 10,000 |
1998/06/30 | 240 | 245 | 240 | 240 | 5,000 |
1998/06/29 | 240 | 240 | 240 | 240 | 4,000 |
1998/06/26 | 250 | 250 | 236 | 240 | 12,000 |
1998/06/25 | 288 | 288 | 250 | 250 | 10,000 |
1998/06/23 | 298 | 298 | 298 | 298 | 1,000 |
1998/06/22 | 300 | 300 | 300 | 300 | 1,000 |
1998/06/19 | 299 | 300 | 295 | 300 | 3,000 |
1998/06/18 | 300 | 300 | 300 | 300 | 2,000 |
1998/06/16 | 309 | 309 | 309 | 309 | 1,000 |
1998/06/15 | 300 | 315 | 300 | 315 | 2,000 |
1998/06/11 | 300 | 305 | 300 | 305 | 2,000 |
1998/06/10 | 300 | 300 | 300 | 300 | 4,000 |
1998/06/09 | 310 | 310 | 300 | 300 | 4,000 |
1998/06/08 | 318 | 318 | 310 | 310 | 2,000 |
1998/06/05 | 310 | 320 | 310 | 320 | 6,000 |
1998/06/04 | 310 | 310 | 310 | 310 | 1,000 |
1998/06/03 | 310 | 310 | 300 | 300 | 5,000 |
1998/06/02 | 309 | 309 | 309 | 309 | 1,000 |
1998/05/27 | 340 | 350 | 335 | 350 | 4,000 |
1998/05/26 | 345 | 350 | 345 | 350 | 3,000 |
1998/05/25 | 349 | 349 | 349 | 349 | 2,000 |
1998/05/22 | 349 | 349 | 349 | 349 | 3,000 |
1998/05/20 | 335 | 335 | 335 | 335 | 2,000 |
1998/05/19 | 335 | 335 | 335 | 335 | 2,000 |
1998/05/18 | 335 | 335 | 335 | 335 | 1,000 |
1998/05/15 | 335 | 335 | 335 | 335 | 2,000 |
1998/05/14 | 335 | 335 | 335 | 335 | 1,000 |
1998/05/13 | 335 | 336 | 335 | 336 | 3,000 |
1998/05/12 | 340 | 345 | 340 | 345 | 8,000 |
1998/05/11 | 330 | 335 | 330 | 335 | 12,000 |
1998/05/06 | 350 | 355 | 350 | 350 | 5,000 |
1998/05/01 | 349 | 350 | 349 | 350 | 3,000 |
1998/04/27 | 370 | 370 | 370 | 370 | 1,000 |
1998/04/24 | 370 | 370 | 370 | 370 | 1,000 |
1998/04/22 | 370 | 370 | 370 | 370 | 1,000 |
1998/04/17 | 360 | 360 | 360 | 360 | 2,000 |
1998/04/15 | 390 | 390 | 390 | 390 | 3,000 |
1998/04/14 | 391 | 391 | 390 | 390 | 2,000 |
1998/04/10 | 390 | 390 | 390 | 390 | 1,000 |
1998/04/09 | 385 | 385 | 385 | 385 | 1,000 |
1998/03/27 | 420 | 420 | 420 | 420 | 2,000 |
1998/03/25 | 420 | 420 | 410 | 420 | 10,000 |
1998/03/23 | 400 | 415 | 400 | 415 | 2,000 |
1998/03/20 | 410 | 410 | 410 | 410 | 1,000 |
1998/03/17 | 410 | 410 | 410 | 410 | 5,000 |
1998/03/16 | 400 | 400 | 399 | 400 | 5,000 |
1998/03/13 | 395 | 395 | 395 | 395 | 50,000 |
1998/03/12 | 400 | 400 | 395 | 395 | 52,000 |
1998/03/10 | 400 | 400 | 400 | 400 | 4,000 |
1998/03/09 | 399 | 400 | 399 | 400 | 3,000 |
1998/03/05 | 400 | 400 | 400 | 400 | 1,000 |
1998/03/04 | 419 | 419 | 400 | 400 | 5,000 |
1998/03/03 | 420 | 420 | 420 | 420 | 3,000 |
1998/03/02 | 420 | 420 | 420 | 420 | 3,000 |
1998/02/26 | 420 | 420 | 420 | 420 | 1,000 |
1998/02/24 | 427 | 430 | 420 | 420 | 7,000 |
1998/02/23 | 432 | 432 | 432 | 432 | 2,000 |
1998/02/18 | 440 | 440 | 440 | 440 | 3,000 |
1998/02/17 | 440 | 440 | 440 | 440 | 1,000 |
1998/02/16 | 430 | 430 | 430 | 430 | 1,000 |
1998/02/13 | 425 | 430 | 415 | 415 | 4,000 |
1998/02/12 | 420 | 425 | 410 | 425 | 39,000 |
1998/02/10 | 450 | 450 | 450 | 450 | 3,000 |
1998/02/06 | 465 | 465 | 451 | 451 | 3,000 |
1998/02/05 | 470 | 470 | 470 | 470 | 1,000 |
1998/02/03 | 470 | 470 | 451 | 451 | 3,000 |
1998/02/02 | 470 | 470 | 470 | 470 | 2,000 |
1998/01/30 | 490 | 490 | 480 | 480 | 2,000 |
1998/01/29 | 520 | 520 | 519 | 519 | 4,000 |
1998/01/28 | 482 | 510 | 482 | 510 | 5,000 |
1998/01/27 | 477 | 477 | 477 | 477 | 1,000 |
1998/01/22 | 410 | 410 | 410 | 410 | 8,000 |
1998/01/21 | 400 | 400 | 400 | 400 | 4,000 |
1998/01/19 | 385 | 395 | 385 | 390 | 10,000 |
1998/01/16 | 385 | 385 | 385 | 385 | 1,000 |
1998/01/14 | 385 | 385 | 385 | 385 | 1,000 |
1998/01/13 | 385 | 385 | 385 | 385 | 4,000 |
1998/01/12 | 385 | 385 | 385 | 385 | 3,000 |
1998/01/09 | 375 | 400 | 375 | 400 | 5,000 |
1998/01/08 | 362 | 362 | 362 | 362 | 1,000 |
1998/01/07 | 339 | 350 | 338 | 350 | 7,000 |
1998/01/05 | 350 | 350 | 350 | 350 | 1,000 |