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 |
---|---|---|---|---|---|
2003/12/30 | 170 | 173 | 170 | 170 | 7,000 |
2003/12/26 | 172 | 172 | 172 | 172 | 1,000 |
2003/12/25 | 153 | 168 | 153 | 168 | 4,000 |
2003/12/24 | 152 | 152 | 152 | 152 | 5,000 |
2003/12/22 | 159 | 159 | 150 | 150 | 6,000 |
2003/12/19 | 161 | 161 | 161 | 161 | 2,000 |
2003/12/18 | 160 | 160 | 160 | 160 | 1,000 |
2003/12/17 | 156 | 160 | 156 | 160 | 2,000 |
2003/12/16 | 154 | 160 | 154 | 160 | 5,000 |
2003/12/15 | 161 | 169 | 161 | 169 | 3,000 |
2003/12/12 | 151 | 157 | 151 | 157 | 17,000 |
2003/12/10 | 188 | 195 | 188 | 195 | 2,000 |
2003/12/08 | 195 | 195 | 195 | 195 | 1,000 |
2003/12/05 | 190 | 195 | 190 | 195 | 7,000 |
2003/12/04 | 180 | 190 | 180 | 190 | 9,000 |
2003/12/03 | 190 | 190 | 185 | 185 | 7,000 |
2003/12/02 | 200 | 200 | 200 | 200 | 1,000 |
2003/12/01 | 218 | 218 | 218 | 218 | 1,000 |
2003/11/25 | 205 | 205 | 205 | 205 | 1,000 |
2003/11/20 | 200 | 200 | 191 | 199 | 4,000 |
2003/11/19 | 201 | 201 | 201 | 201 | 3,000 |
2003/11/18 | 205 | 230 | 205 | 205 | 7,000 |
2003/11/17 | 213 | 213 | 210 | 210 | 5,000 |
2003/11/14 | 215 | 240 | 215 | 240 | 13,000 |
2003/11/13 | 218 | 218 | 215 | 215 | 6,000 |
2003/11/12 | 211 | 211 | 211 | 211 | 1,000 |
2003/11/11 | 212 | 212 | 211 | 211 | 2,000 |
2003/11/10 | 235 | 235 | 212 | 212 | 2,000 |
2003/11/06 | 221 | 221 | 220 | 220 | 4,000 |
2003/11/05 | 230 | 230 | 225 | 225 | 3,000 |
2003/11/04 | 209 | 209 | 209 | 209 | 1,000 |
2003/10/31 | 209 | 209 | 209 | 209 | 1,000 |
2003/10/30 | 209 | 209 | 209 | 209 | 2,000 |
2003/10/29 | 219 | 219 | 219 | 219 | 3,000 |
2003/10/28 | 230 | 230 | 220 | 220 | 2,000 |
2003/10/27 | 225 | 230 | 225 | 230 | 3,000 |
2003/10/24 | 217 | 231 | 217 | 230 | 3,000 |
2003/10/23 | 235 | 236 | 222 | 222 | 6,000 |
2003/10/21 | 269 | 269 | 254 | 254 | 9,000 |
2003/10/20 | 275 | 276 | 255 | 269 | 30,000 |
2003/10/17 | 232 | 260 | 232 | 260 | 23,000 |
2003/10/16 | 221 | 230 | 220 | 230 | 6,000 |
2003/10/15 | 230 | 235 | 230 | 235 | 7,000 |
2003/10/14 | 220 | 240 | 220 | 240 | 4,000 |
2003/10/10 | 235 | 235 | 226 | 229 | 8,000 |
2003/10/09 | 210 | 250 | 210 | 235 | 33,000 |
2003/10/08 | 193 | 209 | 193 | 209 | 28,000 |
2003/10/07 | 189 | 190 | 188 | 190 | 14,000 |
2003/10/06 | 188 | 189 | 188 | 188 | 12,000 |
2003/10/03 | 188 | 189 | 188 | 188 | 3,000 |
2003/10/02 | 188 | 188 | 188 | 188 | 3,000 |
2003/10/01 | 185 | 188 | 185 | 188 | 14,000 |
2003/09/30 | 187 | 187 | 187 | 187 | 1,000 |
2003/09/29 | 186 | 187 | 186 | 187 | 2,000 |
2003/09/25 | 184 | 184 | 184 | 184 | 1,000 |
2003/09/24 | 181 | 188 | 181 | 187 | 3,000 |
2003/09/22 | 180 | 180 | 179 | 180 | 10,000 |
2003/09/19 | 180 | 180 | 180 | 180 | 1,000 |
2003/09/18 | 180 | 180 | 180 | 180 | 1,000 |
2003/09/17 | 179 | 179 | 179 | 179 | 2,000 |
2003/09/16 | 180 | 180 | 180 | 180 | 1,000 |
2003/09/11 | 171 | 171 | 170 | 170 | 4,000 |
2003/09/10 | 176 | 176 | 165 | 170 | 6,000 |
2003/09/09 | 175 | 176 | 175 | 176 | 8,000 |
2003/09/08 | 178 | 178 | 178 | 178 | 1,000 |
2003/09/05 | 178 | 178 | 178 | 178 | 6,000 |
2003/09/04 | 180 | 180 | 180 | 180 | 1,000 |
2003/09/03 | 180 | 180 | 175 | 175 | 5,000 |
2003/09/02 | 180 | 180 | 180 | 180 | 3,000 |
2003/09/01 | 175 | 175 | 175 | 175 | 4,000 |
2003/08/29 | 175 | 175 | 175 | 175 | 1,000 |
2003/08/27 | 175 | 175 | 175 | 175 | 1,000 |
2003/08/25 | 175 | 175 | 175 | 175 | 4,000 |
2003/08/22 | 175 | 180 | 175 | 180 | 4,000 |
2003/08/21 | 175 | 175 | 175 | 175 | 1,000 |
2003/08/20 | 179 | 179 | 175 | 175 | 7,000 |
2003/08/19 | 177 | 177 | 175 | 175 | 4,000 |
2003/08/18 | 177 | 180 | 177 | 180 | 3,000 |
2003/08/14 | 180 | 180 | 180 | 180 | 1,000 |
2003/08/12 | 175 | 180 | 175 | 180 | 2,000 |
2003/08/11 | 190 | 190 | 180 | 180 | 2,000 |
2003/08/08 | 167 | 167 | 167 | 167 | 1,000 |
2003/08/07 | 180 | 180 | 180 | 180 | 1,000 |
2003/08/06 | 180 | 180 | 180 | 180 | 1,000 |
2003/08/05 | 180 | 180 | 180 | 180 | 5,000 |
2003/08/01 | 185 | 185 | 185 | 185 | 4,000 |
2003/07/30 | 184 | 184 | 184 | 184 | 1,000 |
2003/07/28 | 175 | 185 | 175 | 185 | 4,000 |
2003/07/24 | 181 | 189 | 180 | 189 | 3,000 |
2003/07/23 | 182 | 190 | 182 | 190 | 3,000 |
2003/07/22 | 182 | 182 | 182 | 182 | 2,000 |
2003/07/18 | 186 | 186 | 186 | 186 | 1,000 |
2003/07/17 | 184 | 184 | 184 | 184 | 3,000 |
2003/07/16 | 188 | 188 | 186 | 188 | 3,000 |
2003/07/15 | 188 | 190 | 188 | 190 | 5,000 |
2003/07/14 | 190 | 190 | 190 | 190 | 2,000 |
2003/07/11 | 194 | 194 | 192 | 192 | 7,000 |
2003/07/10 | 195 | 195 | 190 | 194 | 11,000 |
2003/07/09 | 192 | 192 | 190 | 192 | 5,000 |
2003/07/08 | 186 | 192 | 186 | 192 | 11,000 |
2003/07/07 | 186 | 186 | 186 | 186 | 8,000 |
2003/07/04 | 185 | 185 | 185 | 185 | 3,000 |
2003/07/03 | 185 | 185 | 185 | 185 | 10,000 |
2003/07/02 | 181 | 181 | 181 | 181 | 4,000 |
2003/07/01 | 185 | 185 | 175 | 175 | 4,000 |
2003/06/30 | 185 | 185 | 185 | 185 | 1,000 |
2003/06/25 | 182 | 185 | 182 | 185 | 4,000 |
2003/06/24 | 183 | 185 | 183 | 183 | 4,000 |
2003/06/23 | 186 | 186 | 185 | 185 | 3,000 |
2003/06/20 | 186 | 186 | 186 | 186 | 4,000 |
2003/06/18 | 180 | 185 | 180 | 185 | 2,000 |
2003/06/17 | 186 | 186 | 180 | 180 | 2,000 |
2003/06/16 | 188 | 188 | 188 | 188 | 2,000 |
2003/06/13 | 188 | 188 | 188 | 188 | 1,000 |
2003/06/12 | 188 | 188 | 188 | 188 | 1,000 |
2003/06/09 | 189 | 189 | 189 | 189 | 1,000 |
2003/06/05 | 190 | 190 | 190 | 190 | 4,000 |
2003/06/04 | 189 | 189 | 189 | 189 | 1,000 |
2003/06/03 | 189 | 189 | 189 | 189 | 1,000 |
2003/06/02 | 187 | 187 | 187 | 187 | 5,000 |
2003/05/29 | 180 | 180 | 180 | 180 | 1,000 |
2003/05/27 | 155 | 175 | 155 | 175 | 4,000 |
2003/05/23 | 186 | 186 | 186 | 186 | 1,000 |
2003/05/19 | 187 | 187 | 187 | 187 | 1,000 |
2003/05/15 | 181 | 181 | 181 | 181 | 1,000 |
2003/05/13 | 181 | 181 | 181 | 181 | 1,000 |
2003/05/12 | 163 | 181 | 163 | 181 | 2,000 |
2003/05/08 | 188 | 188 | 188 | 188 | 1,000 |
2003/05/06 | 188 | 188 | 188 | 188 | 4,000 |
2003/04/30 | 189 | 189 | 189 | 189 | 1,000 |
2003/04/24 | 189 | 189 | 189 | 189 | 1,000 |
2003/04/23 | 180 | 180 | 180 | 180 | 1,000 |
2003/04/22 | 152 | 152 | 152 | 152 | 1,000 |
2003/04/17 | 181 | 188 | 181 | 188 | 2,000 |
2003/04/14 | 190 | 190 | 190 | 190 | 1,000 |
2003/04/09 | 165 | 185 | 165 | 185 | 2,000 |
2003/04/07 | 190 | 190 | 190 | 190 | 4,000 |
2003/04/03 | 185 | 185 | 185 | 185 | 1,000 |
2003/03/31 | 179 | 190 | 179 | 190 | 6,000 |
2003/03/26 | 182 | 182 | 182 | 182 | 1,000 |
2003/03/20 | 163 | 178 | 163 | 178 | 4,000 |
2003/03/19 | 163 | 163 | 163 | 163 | 1,000 |
2003/03/12 | 189 | 189 | 189 | 189 | 1,000 |
2003/03/10 | 189 | 189 | 189 | 189 | 1,000 |
2003/03/07 | 189 | 189 | 189 | 189 | 1,000 |
2003/03/06 | 190 | 190 | 190 | 190 | 3,000 |
2003/03/05 | 176 | 185 | 176 | 185 | 3,000 |
2003/02/27 | 170 | 185 | 170 | 185 | 3,000 |
2003/02/25 | 194 | 194 | 194 | 194 | 1,000 |
2003/02/24 | 190 | 190 | 190 | 190 | 3,000 |
2003/02/21 | 190 | 190 | 190 | 190 | 1,000 |
2003/02/19 | 170 | 190 | 170 | 190 | 2,000 |
2003/02/17 | 194 | 194 | 194 | 194 | 1,000 |
2003/02/13 | 194 | 194 | 194 | 194 | 1,000 |
2003/02/10 | 195 | 195 | 195 | 195 | 1,000 |
2003/02/05 | 195 | 195 | 195 | 195 | 4,000 |
2003/02/03 | 190 | 198 | 190 | 198 | 2,000 |
2003/01/30 | 198 | 198 | 198 | 198 | 1,000 |
2003/01/28 | 198 | 198 | 198 | 198 | 1,000 |
2003/01/27 | 198 | 198 | 198 | 198 | 1,000 |
2003/01/23 | 199 | 199 | 199 | 199 | 1,000 |
2003/01/22 | 199 | 199 | 199 | 199 | 1,000 |
2003/01/21 | 200 | 200 | 200 | 200 | 1,000 |
2003/01/20 | 199 | 199 | 199 | 199 | 1,000 |
2003/01/17 | 199 | 199 | 199 | 199 | 1,000 |
2003/01/16 | 200 | 200 | 200 | 200 | 1,000 |
2003/01/15 | 199 | 200 | 199 | 200 | 2,000 |
2003/01/14 | 199 | 199 | 199 | 199 | 1,000 |
2003/01/10 | 198 | 202 | 198 | 202 | 2,000 |
2003/01/09 | 198 | 198 | 195 | 198 | 6,000 |
2003/01/08 | 199 | 201 | 199 | 201 | 6,000 |
2003/01/07 | 207 | 207 | 207 | 207 | 1,000 |