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 |
---|---|---|---|---|---|
2000/12/28 | 257 | 257 | 257 | 257 | 1,000 |
2000/12/26 | 255 | 258 | 250 | 258 | 3,000 |
2000/12/25 | 260 | 260 | 260 | 260 | 1,000 |
2000/12/22 | 255 | 260 | 255 | 260 | 2,000 |
2000/12/21 | 250 | 260 | 220 | 260 | 6,000 |
2000/12/20 | 269 | 269 | 269 | 269 | 1,000 |
2000/12/19 | 274 | 274 | 274 | 274 | 1,000 |
2000/12/18 | 275 | 275 | 275 | 275 | 1,000 |
2000/12/15 | 275 | 275 | 275 | 275 | 1,000 |
2000/12/14 | 260 | 275 | 260 | 275 | 2,000 |
2000/12/13 | 235 | 260 | 235 | 260 | 3,000 |
2000/12/12 | 270 | 270 | 270 | 270 | 1,000 |
2000/12/11 | 275 | 277 | 275 | 277 | 3,000 |
2000/12/08 | 275 | 275 | 275 | 275 | 1,000 |
2000/12/07 | 270 | 270 | 270 | 270 | 2,000 |
2000/12/06 | 270 | 270 | 270 | 270 | 1,000 |
2000/12/05 | 260 | 260 | 260 | 260 | 5,000 |
2000/12/04 | 260 | 260 | 250 | 250 | 3,000 |
2000/12/01 | 260 | 260 | 260 | 260 | 1,000 |
2000/11/30 | 260 | 260 | 260 | 260 | 2,000 |
2000/11/29 | 260 | 260 | 250 | 250 | 3,000 |
2000/11/28 | 260 | 260 | 250 | 250 | 2,000 |
2000/11/24 | 270 | 270 | 270 | 270 | 1,000 |
2000/11/22 | 280 | 280 | 280 | 280 | 1,000 |
2000/11/20 | 295 | 295 | 295 | 295 | 4,000 |
2000/11/16 | 290 | 290 | 290 | 290 | 1,000 |
2000/11/15 | 265 | 290 | 265 | 290 | 2,000 |
2000/11/13 | 296 | 296 | 296 | 296 | 3,000 |
2000/11/10 | 290 | 290 | 290 | 290 | 2,000 |
2000/11/08 | 300 | 300 | 300 | 300 | 1,000 |
2000/11/07 | 300 | 300 | 300 | 300 | 1,000 |
2000/11/06 | 300 | 300 | 300 | 300 | 3,000 |
2000/11/01 | 291 | 300 | 291 | 300 | 2,000 |
2000/10/30 | 282 | 292 | 270 | 292 | 8,000 |
2000/10/27 | 300 | 300 | 283 | 283 | 3,000 |
2000/10/26 | 282 | 300 | 282 | 300 | 4,000 |
2000/10/25 | 300 | 300 | 292 | 292 | 4,000 |
2000/10/23 | 300 | 300 | 300 | 300 | 1,000 |
2000/10/20 | 300 | 300 | 300 | 300 | 1,000 |
2000/10/19 | 292 | 292 | 272 | 287 | 4,000 |
2000/10/18 | 319 | 319 | 302 | 302 | 3,000 |
2000/10/17 | 319 | 319 | 319 | 319 | 1,000 |
2000/10/16 | 320 | 320 | 320 | 320 | 1,000 |
2000/10/10 | 315 | 315 | 315 | 315 | 2,000 |
2000/10/05 | 320 | 320 | 320 | 320 | 1,000 |
2000/10/04 | 320 | 320 | 320 | 320 | 1,000 |
2000/09/29 | 312 | 320 | 312 | 320 | 2,000 |
2000/09/28 | 310 | 310 | 310 | 310 | 2,000 |
2000/09/26 | 347 | 347 | 347 | 347 | 1,000 |
2000/09/21 | 360 | 360 | 360 | 360 | 1,000 |
2000/09/20 | 350 | 350 | 350 | 350 | 1,000 |
2000/09/18 | 350 | 350 | 350 | 350 | 2,000 |
2000/09/14 | 350 | 350 | 350 | 350 | 1,000 |
2000/09/13 | 351 | 351 | 351 | 351 | 1,000 |
2000/09/12 | 350 | 350 | 350 | 350 | 2,000 |
2000/09/11 | 350 | 350 | 350 | 350 | 1,000 |
2000/09/08 | 350 | 350 | 350 | 350 | 1,000 |
2000/09/06 | 350 | 350 | 350 | 350 | 2,000 |
2000/09/05 | 350 | 350 | 350 | 350 | 1,000 |
2000/09/04 | 350 | 350 | 350 | 350 | 1,000 |
2000/08/28 | 370 | 380 | 370 | 380 | 5,000 |
2000/08/25 | 350 | 360 | 350 | 360 | 2,000 |
2000/08/24 | 350 | 350 | 350 | 350 | 3,000 |
2000/08/23 | 350 | 350 | 350 | 350 | 4,000 |
2000/08/17 | 350 | 350 | 350 | 350 | 2,000 |
2000/08/16 | 350 | 350 | 350 | 350 | 1,000 |
2000/08/15 | 350 | 350 | 350 | 350 | 2,000 |
2000/08/10 | 340 | 340 | 340 | 340 | 2,000 |
2000/08/09 | 350 | 360 | 350 | 360 | 3,000 |
2000/08/08 | 350 | 350 | 350 | 350 | 1,000 |
2000/08/04 | 330 | 330 | 330 | 330 | 1,000 |
2000/08/03 | 330 | 330 | 330 | 330 | 2,000 |
2000/08/02 | 330 | 330 | 330 | 330 | 1,000 |
2000/08/01 | 324 | 324 | 324 | 324 | 1,000 |
2000/07/31 | 323 | 323 | 323 | 323 | 1,000 |
2000/07/28 | 330 | 330 | 325 | 325 | 2,000 |
2000/07/26 | 360 | 360 | 360 | 360 | 1,000 |
2000/07/24 | 362 | 362 | 362 | 362 | 5,000 |
2000/07/19 | 380 | 380 | 380 | 380 | 1,000 |
2000/07/18 | 362 | 380 | 362 | 380 | 2,000 |
2000/07/17 | 362 | 362 | 362 | 362 | 1,000 |
2000/07/14 | 370 | 370 | 362 | 362 | 2,000 |
2000/07/13 | 370 | 370 | 370 | 370 | 1,000 |
2000/07/12 | 389 | 389 | 370 | 370 | 3,000 |
2000/07/11 | 361 | 370 | 361 | 370 | 2,000 |
2000/07/07 | 352 | 352 | 350 | 350 | 8,000 |
2000/07/06 | 351 | 352 | 351 | 351 | 6,000 |
2000/07/05 | 351 | 351 | 351 | 351 | 1,000 |
2000/07/04 | 349 | 351 | 345 | 351 | 19,000 |
2000/07/03 | 330 | 335 | 330 | 335 | 6,000 |
2000/06/30 | 324 | 324 | 324 | 324 | 3,000 |
2000/06/29 | 320 | 323 | 320 | 323 | 4,000 |
2000/06/28 | 320 | 323 | 320 | 320 | 4,000 |
2000/06/27 | 320 | 320 | 320 | 320 | 2,000 |
2000/06/26 | 325 | 325 | 325 | 325 | 1,000 |
2000/06/23 | 320 | 325 | 315 | 325 | 11,000 |
2000/06/22 | 316 | 320 | 316 | 320 | 3,000 |
2000/06/21 | 328 | 328 | 328 | 328 | 1,000 |
2000/06/20 | 330 | 330 | 330 | 330 | 1,000 |
2000/06/19 | 346 | 346 | 337 | 337 | 5,000 |
2000/06/16 | 314 | 330 | 314 | 330 | 7,000 |
2000/06/15 | 315 | 315 | 315 | 315 | 1,000 |
2000/06/14 | 315 | 315 | 315 | 315 | 1,000 |
2000/06/13 | 315 | 315 | 315 | 315 | 1,000 |
2000/06/12 | 315 | 315 | 315 | 315 | 1,000 |
2000/06/08 | 310 | 310 | 310 | 310 | 3,000 |
2000/06/07 | 312 | 312 | 310 | 310 | 2,000 |
2000/06/06 | 312 | 312 | 312 | 312 | 1,000 |
2000/06/05 | 305 | 310 | 305 | 310 | 4,000 |
2000/06/02 | 300 | 300 | 297 | 297 | 4,000 |
2000/06/01 | 298 | 300 | 297 | 300 | 3,000 |
2000/05/31 | 296 | 296 | 296 | 296 | 1,000 |
2000/05/26 | 289 | 289 | 289 | 289 | 1,000 |
2000/05/25 | 290 | 290 | 285 | 285 | 3,000 |
2000/05/24 | 294 | 294 | 284 | 284 | 5,000 |
2000/05/23 | 310 | 310 | 295 | 295 | 5,000 |
2000/05/22 | 330 | 330 | 310 | 310 | 3,000 |
2000/05/19 | 350 | 350 | 350 | 350 | 1,000 |
2000/05/18 | 350 | 350 | 350 | 350 | 2,000 |
2000/05/16 | 333 | 340 | 333 | 340 | 4,000 |
2000/05/12 | 345 | 350 | 345 | 345 | 3,000 |
2000/05/11 | 342 | 343 | 342 | 343 | 2,000 |
2000/05/08 | 332 | 335 | 332 | 335 | 2,000 |
2000/05/02 | 340 | 340 | 340 | 340 | 4,000 |
2000/05/01 | 330 | 330 | 330 | 330 | 1,000 |
2000/04/27 | 330 | 330 | 330 | 330 | 2,000 |
2000/04/25 | 351 | 351 | 351 | 351 | 1,000 |
2000/04/24 | 330 | 330 | 330 | 330 | 1,000 |
2000/04/21 | 346 | 346 | 346 | 346 | 1,000 |
2000/04/19 | 331 | 331 | 331 | 331 | 1,000 |
2000/04/18 | 331 | 331 | 330 | 330 | 2,000 |
2000/04/17 | 355 | 355 | 321 | 322 | 8,000 |
2000/04/14 | 382 | 382 | 361 | 361 | 3,000 |
2000/04/13 | 382 | 385 | 382 | 385 | 3,000 |
2000/04/12 | 383 | 383 | 383 | 383 | 1,000 |
2000/04/11 | 382 | 382 | 382 | 382 | 2,000 |
2000/04/10 | 382 | 382 | 382 | 382 | 2,000 |
2000/04/07 | 380 | 380 | 380 | 380 | 1,000 |
2000/04/06 | 365 | 365 | 351 | 360 | 10,000 |
2000/04/05 | 391 | 391 | 381 | 381 | 6,000 |
2000/04/03 | 399 | 400 | 399 | 400 | 2,000 |
2000/03/31 | 402 | 402 | 400 | 400 | 2,000 |
2000/03/30 | 396 | 396 | 396 | 396 | 1,000 |
2000/03/29 | 400 | 400 | 390 | 390 | 10,000 |
2000/03/27 | 400 | 410 | 400 | 400 | 14,000 |
2000/03/24 | 410 | 410 | 410 | 410 | 6,000 |
2000/03/23 | 401 | 410 | 400 | 410 | 20,000 |
2000/03/22 | 411 | 411 | 395 | 400 | 13,000 |
2000/03/21 | 397 | 410 | 397 | 410 | 7,000 |
2000/03/17 | 420 | 420 | 395 | 395 | 9,000 |
2000/03/16 | 425 | 425 | 405 | 407 | 7,000 |
2000/03/15 | 399 | 425 | 399 | 415 | 9,000 |
2000/03/14 | 400 | 400 | 400 | 400 | 2,000 |
2000/03/13 | 420 | 425 | 410 | 410 | 20,000 |
2000/03/10 | 450 | 450 | 421 | 421 | 4,000 |
2000/03/09 | 420 | 440 | 420 | 435 | 4,000 |
2000/03/08 | 420 | 420 | 420 | 420 | 2,000 |
2000/03/07 | 430 | 438 | 420 | 438 | 11,000 |
2000/03/06 | 450 | 450 | 430 | 445 | 10,000 |
2000/03/03 | 457 | 457 | 455 | 455 | 4,000 |
2000/03/02 | 452 | 457 | 452 | 457 | 7,000 |
2000/03/01 | 470 | 470 | 452 | 452 | 11,000 |
2000/02/29 | 470 | 475 | 468 | 468 | 15,000 |
2000/02/28 | 497 | 500 | 450 | 465 | 8,000 |
2000/02/25 | 500 | 527 | 500 | 500 | 26,000 |
2000/02/24 | 481 | 500 | 481 | 491 | 9,000 |
2000/02/23 | 511 | 511 | 430 | 460 | 23,000 |
2000/02/22 | 650 | 650 | 470 | 510 | 89,000 |
2000/02/21 | 570 | 570 | 570 | 570 | 102,000 |
2000/02/18 | 425 | 490 | 425 | 490 | 31,000 |
2000/02/17 | 383 | 410 | 383 | 410 | 16,000 |
2000/02/16 | 381 | 383 | 381 | 383 | 4,000 |
2000/02/15 | 400 | 400 | 380 | 380 | 7,000 |
2000/02/14 | 401 | 415 | 400 | 400 | 15,000 |
2000/02/10 | 380 | 400 | 380 | 400 | 21,000 |
2000/02/09 | 387 | 387 | 382 | 382 | 8,000 |
2000/02/08 | 387 | 387 | 387 | 387 | 1,000 |
2000/02/07 | 392 | 392 | 392 | 392 | 2,000 |
2000/02/03 | 400 | 400 | 400 | 400 | 1,000 |
2000/02/02 | 400 | 400 | 400 | 400 | 12,000 |
2000/02/01 | 375 | 400 | 375 | 400 | 7,000 |
2000/01/31 | 374 | 375 | 370 | 375 | 7,000 |
2000/01/28 | 360 | 380 | 360 | 375 | 9,000 |
2000/01/27 | 351 | 360 | 351 | 360 | 7,000 |
2000/01/26 | 360 | 360 | 350 | 350 | 7,000 |
2000/01/25 | 360 | 360 | 360 | 360 | 2,000 |
2000/01/24 | 360 | 360 | 360 | 360 | 4,000 |
2000/01/21 | 350 | 360 | 350 | 355 | 8,000 |
2000/01/20 | 350 | 355 | 350 | 350 | 9,000 |
2000/01/19 | 350 | 360 | 350 | 350 | 15,000 |
2000/01/18 | 335 | 350 | 335 | 348 | 10,000 |
2000/01/17 | 324 | 335 | 324 | 335 | 13,000 |
2000/01/14 | 335 | 335 | 320 | 324 | 6,000 |
2000/01/13 | 350 | 350 | 331 | 335 | 10,000 |
2000/01/12 | 360 | 360 | 350 | 350 | 2,000 |
2000/01/11 | 370 | 370 | 370 | 370 | 3,000 |
2000/01/07 | 380 | 380 | 370 | 370 | 2,000 |
2000/01/06 | 380 | 381 | 380 | 380 | 6,000 |
2000/01/05 | 380 | 380 | 380 | 380 | 4,000 |
2000/01/04 | 380 | 380 | 380 | 380 | 3,000 |