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 |
---|---|---|---|---|---|
2002/12/27 | 182 | 182 | 182 | 182 | 1,000 |
2002/12/25 | 178 | 178 | 178 | 178 | 2,000 |
2002/12/24 | 170 | 178 | 170 | 178 | 2,000 |
2002/12/20 | 176 | 179 | 176 | 179 | 4,000 |
2002/12/19 | 175 | 180 | 175 | 180 | 4,000 |
2002/12/17 | 180 | 181 | 180 | 181 | 2,000 |
2002/12/16 | 182 | 182 | 182 | 182 | 1,000 |
2002/12/13 | 183 | 183 | 183 | 183 | 1,000 |
2002/12/12 | 183 | 183 | 183 | 183 | 1,000 |
2002/12/10 | 178 | 184 | 178 | 184 | 3,000 |
2002/12/09 | 198 | 198 | 185 | 185 | 2,000 |
2002/12/06 | 180 | 185 | 180 | 185 | 2,000 |
2002/12/05 | 180 | 199 | 180 | 183 | 6,000 |
2002/12/04 | 180 | 180 | 180 | 180 | 1,000 |
2002/12/03 | 175 | 179 | 175 | 179 | 2,000 |
2002/12/02 | 179 | 179 | 179 | 179 | 1,000 |
2002/11/29 | 178 | 178 | 178 | 178 | 2,000 |
2002/11/28 | 175 | 179 | 175 | 179 | 2,000 |
2002/11/27 | 175 | 179 | 175 | 179 | 2,000 |
2002/11/26 | 165 | 175 | 165 | 175 | 4,000 |
2002/11/25 | 177 | 180 | 177 | 180 | 6,000 |
2002/11/22 | 166 | 177 | 166 | 177 | 3,000 |
2002/11/20 | 177 | 178 | 177 | 178 | 2,000 |
2002/11/19 | 177 | 178 | 177 | 178 | 2,000 |
2002/11/15 | 179 | 179 | 179 | 179 | 1,000 |
2002/11/13 | 180 | 180 | 180 | 180 | 1,000 |
2002/11/12 | 180 | 180 | 170 | 180 | 4,000 |
2002/11/11 | 186 | 186 | 186 | 186 | 1,000 |
2002/11/08 | 187 | 187 | 187 | 187 | 1,000 |
2002/11/06 | 187 | 187 | 187 | 187 | 1,000 |
2002/11/05 | 186 | 187 | 186 | 187 | 4,000 |
2002/11/01 | 161 | 186 | 161 | 186 | 5,000 |
2002/10/30 | 185 | 185 | 185 | 185 | 1,000 |
2002/10/28 | 181 | 185 | 181 | 185 | 2,000 |
2002/10/24 | 185 | 185 | 185 | 185 | 1,000 |
2002/10/22 | 180 | 185 | 180 | 185 | 2,000 |
2002/10/21 | 182 | 182 | 181 | 181 | 2,000 |
2002/10/17 | 184 | 185 | 184 | 185 | 2,000 |
2002/10/16 | 188 | 188 | 188 | 188 | 1,000 |
2002/10/15 | 186 | 187 | 186 | 187 | 3,000 |
2002/10/11 | 180 | 186 | 180 | 186 | 3,000 |
2002/10/10 | 179 | 187 | 179 | 187 | 4,000 |
2002/10/09 | 190 | 190 | 177 | 187 | 6,000 |
2002/10/08 | 191 | 191 | 180 | 180 | 3,000 |
2002/10/07 | 195 | 195 | 181 | 194 | 9,000 |
2002/10/04 | 196 | 197 | 196 | 197 | 2,000 |
2002/10/02 | 200 | 200 | 200 | 200 | 1,000 |
2002/09/30 | 196 | 198 | 190 | 197 | 5,000 |
2002/09/27 | 198 | 198 | 198 | 198 | 1,000 |
2002/09/25 | 198 | 198 | 198 | 198 | 1,000 |
2002/09/20 | 190 | 199 | 185 | 199 | 7,000 |
2002/09/19 | 200 | 200 | 200 | 200 | 1,000 |
2002/09/18 | 201 | 201 | 191 | 200 | 6,000 |
2002/09/17 | 200 | 200 | 190 | 191 | 5,000 |
2002/09/10 | 190 | 205 | 185 | 205 | 5,000 |
2002/09/09 | 205 | 205 | 205 | 205 | 1,000 |
2002/09/05 | 210 | 216 | 210 | 216 | 4,000 |
2002/09/04 | 217 | 217 | 217 | 217 | 1,000 |
2002/09/02 | 200 | 200 | 200 | 200 | 1,000 |
2002/08/30 | 205 | 205 | 205 | 205 | 1,000 |
2002/08/28 | 200 | 200 | 200 | 200 | 1,000 |
2002/08/27 | 190 | 200 | 190 | 200 | 3,000 |
2002/08/26 | 190 | 200 | 190 | 200 | 6,000 |
2002/08/21 | 199 | 200 | 199 | 200 | 2,000 |
2002/08/20 | 200 | 200 | 200 | 200 | 1,000 |
2002/08/16 | 205 | 205 | 205 | 205 | 1,000 |
2002/08/13 | 205 | 205 | 205 | 205 | 1,000 |
2002/08/09 | 195 | 205 | 195 | 205 | 2,000 |
2002/08/07 | 210 | 210 | 210 | 210 | 1,000 |
2002/08/05 | 220 | 220 | 220 | 220 | 3,000 |
2002/08/01 | 208 | 220 | 208 | 220 | 6,000 |
2002/07/29 | 220 | 220 | 220 | 220 | 1,000 |
2002/07/24 | 220 | 220 | 220 | 220 | 1,000 |
2002/07/22 | 210 | 210 | 210 | 210 | 2,000 |
2002/07/19 | 225 | 225 | 225 | 225 | 1,000 |
2002/07/16 | 225 | 225 | 225 | 225 | 1,000 |
2002/07/12 | 229 | 229 | 229 | 229 | 1,000 |
2002/07/11 | 230 | 230 | 230 | 230 | 1,000 |
2002/07/05 | 230 | 230 | 230 | 230 | 4,000 |
2002/07/01 | 230 | 230 | 230 | 230 | 1,000 |
2002/06/25 | 222 | 222 | 222 | 222 | 1,000 |
2002/06/24 | 207 | 217 | 207 | 217 | 2,000 |
2002/06/20 | 227 | 227 | 227 | 227 | 1,000 |
2002/06/19 | 227 | 227 | 227 | 227 | 1,000 |
2002/06/17 | 217 | 217 | 200 | 215 | 5,000 |
2002/06/13 | 235 | 235 | 235 | 235 | 1,000 |
2002/06/11 | 235 | 235 | 235 | 235 | 1,000 |
2002/06/10 | 233 | 235 | 232 | 232 | 12,000 |
2002/06/07 | 225 | 225 | 225 | 225 | 1,000 |
2002/06/06 | 226 | 226 | 226 | 226 | 2,000 |
2002/06/05 | 226 | 230 | 226 | 226 | 5,000 |
2002/06/04 | 226 | 226 | 215 | 224 | 8,000 |
2002/06/03 | 211 | 211 | 211 | 211 | 4,000 |
2002/05/31 | 195 | 210 | 195 | 195 | 3,000 |
2002/05/29 | 210 | 210 | 210 | 210 | 1,000 |
2002/05/28 | 217 | 217 | 217 | 217 | 1,000 |
2002/05/27 | 197 | 207 | 197 | 207 | 3,000 |
2002/05/24 | 206 | 206 | 196 | 196 | 2,000 |
2002/05/23 | 210 | 210 | 190 | 205 | 5,000 |
2002/05/22 | 215 | 215 | 195 | 195 | 7,000 |
2002/05/20 | 225 | 225 | 225 | 225 | 1,000 |
2002/05/16 | 219 | 219 | 219 | 219 | 1,000 |
2002/05/15 | 218 | 218 | 218 | 218 | 1,000 |
2002/05/14 | 210 | 215 | 210 | 215 | 2,000 |
2002/05/13 | 185 | 185 | 185 | 185 | 1,000 |
2002/05/09 | 225 | 225 | 225 | 225 | 1,000 |
2002/05/08 | 219 | 219 | 219 | 219 | 1,000 |
2002/05/07 | 209 | 220 | 209 | 220 | 5,000 |
2002/04/30 | 228 | 228 | 228 | 228 | 1,000 |
2002/04/26 | 225 | 225 | 225 | 225 | 1,000 |
2002/04/24 | 229 | 229 | 229 | 229 | 1,000 |
2002/04/23 | 220 | 220 | 220 | 220 | 1,000 |
2002/04/22 | 228 | 228 | 228 | 228 | 1,000 |
2002/04/19 | 229 | 229 | 229 | 229 | 1,000 |
2002/04/17 | 231 | 231 | 230 | 230 | 2,000 |
2002/04/15 | 231 | 231 | 231 | 231 | 1,000 |
2002/04/12 | 216 | 216 | 216 | 216 | 1,000 |
2002/04/11 | 239 | 239 | 239 | 239 | 1,000 |
2002/04/10 | 239 | 239 | 239 | 239 | 1,000 |
2002/04/09 | 235 | 240 | 235 | 240 | 2,000 |
2002/04/08 | 233 | 233 | 233 | 233 | 2,000 |
2002/04/05 | 220 | 228 | 220 | 228 | 5,000 |
2002/04/03 | 220 | 220 | 220 | 220 | 2,000 |
2002/04/02 | 218 | 220 | 218 | 220 | 2,000 |
2002/04/01 | 215 | 220 | 215 | 220 | 2,000 |
2002/03/29 | 210 | 215 | 210 | 215 | 3,000 |
2002/03/28 | 209 | 215 | 209 | 215 | 6,000 |
2002/03/27 | 205 | 210 | 205 | 210 | 4,000 |
2002/03/26 | 194 | 200 | 193 | 200 | 14,000 |
2002/03/25 | 200 | 200 | 190 | 190 | 11,000 |
2002/03/20 | 200 | 205 | 195 | 205 | 6,000 |
2002/03/18 | 200 | 205 | 200 | 205 | 7,000 |
2002/03/14 | 200 | 209 | 200 | 209 | 5,000 |
2002/03/13 | 203 | 205 | 201 | 205 | 5,000 |
2002/03/12 | 206 | 206 | 205 | 205 | 6,000 |
2002/03/11 | 200 | 215 | 200 | 206 | 11,000 |
2002/03/08 | 199 | 200 | 190 | 199 | 10,000 |
2002/03/07 | 200 | 200 | 200 | 200 | 2,000 |
2002/03/05 | 200 | 203 | 200 | 200 | 4,000 |
2002/03/04 | 200 | 205 | 200 | 205 | 6,000 |
2002/03/01 | 200 | 200 | 195 | 200 | 11,000 |
2002/02/28 | 200 | 210 | 200 | 210 | 4,000 |
2002/02/27 | 210 | 210 | 210 | 210 | 1,000 |
2002/02/26 | 200 | 210 | 200 | 210 | 5,000 |
2002/02/25 | 200 | 200 | 200 | 200 | 1,000 |
2002/02/21 | 220 | 220 | 220 | 220 | 1,000 |
2002/02/18 | 229 | 229 | 229 | 229 | 1,000 |
2002/02/14 | 210 | 219 | 210 | 219 | 2,000 |
2002/02/12 | 205 | 215 | 205 | 215 | 3,000 |
2002/02/08 | 205 | 205 | 205 | 205 | 1,000 |
2002/02/06 | 230 | 230 | 230 | 230 | 1,000 |
2002/02/05 | 221 | 226 | 221 | 226 | 4,000 |
2002/02/01 | 201 | 226 | 201 | 226 | 4,000 |
2002/01/30 | 235 | 235 | 235 | 235 | 1,000 |
2002/01/29 | 210 | 210 | 210 | 210 | 1,000 |
2002/01/25 | 240 | 240 | 240 | 240 | 1,000 |
2002/01/23 | 249 | 249 | 249 | 249 | 1,000 |
2002/01/22 | 239 | 250 | 239 | 250 | 2,000 |
2002/01/18 | 249 | 249 | 249 | 249 | 1,000 |
2002/01/17 | 248 | 248 | 248 | 248 | 1,000 |
2002/01/16 | 220 | 240 | 220 | 240 | 2,000 |
2002/01/15 | 254 | 254 | 254 | 254 | 1,000 |
2002/01/11 | 239 | 239 | 239 | 239 | 1,000 |
2002/01/10 | 235 | 236 | 234 | 236 | 3,000 |
2002/01/09 | 235 | 236 | 235 | 236 | 2,000 |
2002/01/08 | 239 | 239 | 239 | 239 | 1,000 |
2002/01/07 | 220 | 234 | 220 | 234 | 9,000 |
2002/01/04 | 234 | 234 | 234 | 234 | 1,000 |