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 |
---|---|---|---|---|---|
2004/12/30 | 210 | 210 | 210 | 210 | 1,000 |
2004/12/29 | 210 | 210 | 210 | 210 | 3,000 |
2004/12/28 | 210 | 210 | 210 | 210 | 3,000 |
2004/12/27 | 201 | 204 | 200 | 200 | 5,000 |
2004/12/24 | 190 | 200 | 190 | 200 | 4,000 |
2004/12/22 | 190 | 191 | 190 | 190 | 8,000 |
2004/12/21 | 218 | 218 | 191 | 191 | 6,000 |
2004/12/17 | 220 | 220 | 217 | 217 | 4,000 |
2004/12/16 | 220 | 220 | 215 | 216 | 3,000 |
2004/12/15 | 206 | 215 | 206 | 215 | 3,000 |
2004/12/14 | 206 | 224 | 206 | 224 | 2,000 |
2004/12/13 | 206 | 206 | 206 | 206 | 1,000 |
2004/12/10 | 205 | 210 | 205 | 205 | 8,000 |
2004/12/09 | 200 | 200 | 200 | 200 | 5,000 |
2004/12/07 | 210 | 210 | 210 | 210 | 3,000 |
2004/12/06 | 214 | 214 | 210 | 210 | 4,000 |
2004/12/02 | 225 | 225 | 202 | 205 | 5,000 |
2004/12/01 | 220 | 235 | 215 | 230 | 18,000 |
2004/11/30 | 208 | 208 | 205 | 205 | 10,000 |
2004/11/29 | 198 | 198 | 198 | 198 | 4,000 |
2004/11/26 | 196 | 196 | 195 | 195 | 8,000 |
2004/11/25 | 189 | 198 | 189 | 198 | 10,000 |
2004/11/24 | 189 | 190 | 189 | 189 | 5,000 |
2004/11/11 | 185 | 185 | 185 | 185 | 1,000 |
2004/11/05 | 175 | 185 | 175 | 185 | 4,000 |
2004/11/02 | 170 | 170 | 170 | 170 | 3,000 |
2004/10/29 | 180 | 180 | 180 | 180 | 2,000 |
2004/10/21 | 180 | 180 | 180 | 180 | 1,000 |
2004/10/20 | 184 | 184 | 184 | 184 | 3,000 |
2004/10/15 | 185 | 185 | 185 | 185 | 1,000 |
2004/10/12 | 190 | 190 | 185 | 185 | 3,000 |
2004/10/05 | 195 | 195 | 195 | 195 | 3,000 |
2004/10/01 | 194 | 194 | 194 | 194 | 1,000 |
2004/09/30 | 195 | 195 | 183 | 183 | 2,000 |
2004/09/28 | 194 | 194 | 194 | 194 | 1,000 |
2004/09/27 | 195 | 195 | 195 | 195 | 1,000 |
2004/09/24 | 193 | 195 | 193 | 195 | 2,000 |
2004/09/21 | 195 | 195 | 195 | 195 | 1,000 |
2004/09/17 | 196 | 196 | 196 | 196 | 1,000 |
2004/09/16 | 187 | 187 | 187 | 187 | 2,000 |
2004/09/15 | 200 | 200 | 200 | 200 | 1,000 |
2004/09/14 | 195 | 195 | 195 | 195 | 2,000 |
2004/09/13 | 199 | 199 | 189 | 198 | 3,000 |
2004/09/09 | 198 | 198 | 198 | 198 | 1,000 |
2004/09/08 | 188 | 198 | 188 | 198 | 3,000 |
2004/09/06 | 200 | 200 | 200 | 200 | 3,000 |
2004/09/02 | 200 | 200 | 200 | 200 | 1,000 |
2004/08/26 | 200 | 204 | 200 | 204 | 3,000 |
2004/08/25 | 205 | 205 | 205 | 205 | 1,000 |
2004/08/24 | 200 | 202 | 200 | 202 | 3,000 |
2004/08/23 | 202 | 202 | 202 | 202 | 1,000 |
2004/08/19 | 199 | 199 | 199 | 199 | 1,000 |
2004/08/18 | 204 | 204 | 204 | 204 | 2,000 |
2004/08/17 | 199 | 199 | 199 | 199 | 1,000 |
2004/08/16 | 200 | 200 | 195 | 195 | 2,000 |
2004/08/13 | 200 | 200 | 200 | 200 | 1,000 |
2004/08/11 | 202 | 203 | 202 | 203 | 3,000 |
2004/08/10 | 202 | 202 | 202 | 202 | 1,000 |
2004/08/09 | 195 | 197 | 182 | 197 | 4,000 |
2004/08/06 | 200 | 200 | 200 | 200 | 2,000 |
2004/08/05 | 191 | 200 | 191 | 200 | 4,000 |
2004/08/04 | 200 | 200 | 190 | 190 | 2,000 |
2004/08/03 | 200 | 200 | 190 | 190 | 4,000 |
2004/08/02 | 192 | 200 | 192 | 200 | 4,000 |
2004/07/29 | 190 | 190 | 190 | 190 | 7,000 |
2004/07/27 | 200 | 200 | 200 | 200 | 3,000 |
2004/07/23 | 205 | 205 | 205 | 205 | 1,000 |
2004/07/22 | 200 | 200 | 200 | 200 | 3,000 |
2004/07/21 | 205 | 205 | 205 | 205 | 1,000 |
2004/07/20 | 200 | 205 | 200 | 205 | 2,000 |
2004/07/16 | 205 | 205 | 205 | 205 | 1,000 |
2004/07/15 | 209 | 209 | 209 | 209 | 1,000 |
2004/07/13 | 213 | 213 | 213 | 213 | 1,000 |
2004/07/09 | 219 | 219 | 219 | 219 | 1,000 |
2004/07/07 | 219 | 219 | 219 | 219 | 1,000 |
2004/07/06 | 222 | 222 | 208 | 208 | 11,000 |
2004/07/05 | 208 | 217 | 208 | 217 | 10,000 |
2004/07/02 | 192 | 200 | 192 | 200 | 6,000 |
2004/07/01 | 191 | 191 | 191 | 191 | 10,000 |
2004/06/30 | 191 | 191 | 190 | 191 | 4,000 |
2004/06/28 | 190 | 190 | 190 | 190 | 1,000 |
2004/06/25 | 195 | 195 | 195 | 195 | 1,000 |
2004/06/24 | 195 | 195 | 195 | 195 | 1,000 |
2004/06/21 | 193 | 193 | 191 | 191 | 2,000 |
2004/06/18 | 193 | 193 | 193 | 193 | 6,000 |
2004/06/17 | 193 | 193 | 193 | 193 | 2,000 |
2004/06/16 | 190 | 195 | 181 | 195 | 7,000 |
2004/06/15 | 190 | 190 | 190 | 190 | 1,000 |
2004/06/14 | 195 | 195 | 195 | 195 | 1,000 |
2004/06/11 | 194 | 195 | 194 | 195 | 3,000 |
2004/06/08 | 198 | 198 | 198 | 198 | 1,000 |
2004/06/07 | 195 | 195 | 195 | 195 | 4,000 |
2004/06/04 | 195 | 195 | 195 | 195 | 1,000 |
2004/06/03 | 197 | 197 | 197 | 197 | 1,000 |
2004/06/02 | 199 | 199 | 192 | 192 | 4,000 |
2004/06/01 | 190 | 199 | 190 | 199 | 5,000 |
2004/05/31 | 190 | 190 | 175 | 175 | 5,000 |
2004/05/28 | 210 | 210 | 210 | 210 | 4,000 |
2004/05/27 | 186 | 200 | 186 | 200 | 2,000 |
2004/05/26 | 189 | 189 | 189 | 189 | 3,000 |
2004/05/25 | 190 | 190 | 190 | 190 | 2,000 |
2004/05/24 | 198 | 198 | 190 | 190 | 3,000 |
2004/05/21 | 210 | 210 | 210 | 210 | 1,000 |
2004/05/20 | 210 | 210 | 210 | 210 | 1,000 |
2004/05/19 | 196 | 196 | 196 | 196 | 1,000 |
2004/05/17 | 198 | 198 | 198 | 198 | 1,000 |
2004/05/14 | 198 | 198 | 198 | 198 | 1,000 |
2004/05/12 | 193 | 193 | 193 | 193 | 1,000 |
2004/05/10 | 199 | 199 | 177 | 177 | 5,000 |
2004/05/07 | 200 | 200 | 200 | 200 | 4,000 |
2004/05/06 | 200 | 200 | 200 | 200 | 3,000 |
2004/04/28 | 230 | 230 | 230 | 230 | 1,000 |
2004/04/27 | 230 | 230 | 230 | 230 | 2,000 |
2004/04/26 | 240 | 240 | 230 | 230 | 5,000 |
2004/04/23 | 235 | 240 | 235 | 240 | 5,000 |
2004/04/22 | 233 | 233 | 233 | 233 | 1,000 |
2004/04/21 | 229 | 231 | 229 | 230 | 9,000 |
2004/04/20 | 225 | 229 | 225 | 229 | 7,000 |
2004/04/19 | 225 | 225 | 220 | 225 | 13,000 |
2004/04/16 | 212 | 220 | 212 | 220 | 15,000 |
2004/04/15 | 209 | 209 | 203 | 207 | 8,000 |
2004/04/14 | 205 | 205 | 200 | 200 | 7,000 |
2004/04/13 | 210 | 210 | 207 | 207 | 5,000 |
2004/04/12 | 200 | 205 | 200 | 205 | 3,000 |
2004/04/09 | 202 | 202 | 200 | 200 | 3,000 |
2004/04/08 | 204 | 205 | 200 | 200 | 5,000 |
2004/04/07 | 209 | 209 | 205 | 205 | 3,000 |
2004/04/06 | 210 | 210 | 205 | 210 | 6,000 |
2004/04/05 | 195 | 210 | 195 | 210 | 14,000 |
2004/04/02 | 192 | 195 | 192 | 195 | 4,000 |
2004/04/01 | 190 | 190 | 190 | 190 | 6,000 |
2004/03/31 | 190 | 190 | 190 | 190 | 9,000 |
2004/03/30 | 190 | 190 | 190 | 190 | 3,000 |
2004/03/29 | 185 | 190 | 185 | 190 | 6,000 |
2004/03/25 | 181 | 181 | 176 | 176 | 3,000 |
2004/03/24 | 180 | 180 | 180 | 180 | 5,000 |
2004/03/23 | 179 | 179 | 179 | 179 | 1,000 |
2004/03/22 | 176 | 176 | 174 | 175 | 12,000 |
2004/03/19 | 178 | 178 | 176 | 176 | 4,000 |
2004/03/18 | 180 | 182 | 179 | 179 | 12,000 |
2004/03/17 | 180 | 180 | 176 | 180 | 11,000 |
2004/03/16 | 181 | 182 | 181 | 182 | 2,000 |
2004/03/15 | 180 | 180 | 180 | 180 | 5,000 |
2004/03/12 | 175 | 175 | 175 | 175 | 5,000 |
2004/03/11 | 184 | 184 | 175 | 175 | 5,000 |
2004/03/10 | 185 | 185 | 185 | 185 | 2,000 |
2004/03/09 | 180 | 180 | 176 | 176 | 8,000 |
2004/03/08 | 176 | 180 | 176 | 180 | 7,000 |
2004/03/05 | 175 | 175 | 175 | 175 | 7,000 |
2004/03/03 | 175 | 179 | 175 | 179 | 2,000 |
2004/03/02 | 175 | 175 | 175 | 175 | 5,000 |
2004/03/01 | 175 | 180 | 175 | 179 | 5,000 |
2004/02/27 | 180 | 180 | 180 | 180 | 5,000 |
2004/02/26 | 178 | 178 | 178 | 178 | 2,000 |
2004/02/25 | 175 | 185 | 175 | 180 | 11,000 |
2004/02/24 | 175 | 175 | 175 | 175 | 2,000 |
2004/02/23 | 175 | 175 | 175 | 175 | 1,000 |
2004/02/20 | 180 | 180 | 180 | 180 | 3,000 |
2004/02/18 | 180 | 180 | 180 | 180 | 2,000 |
2004/02/17 | 183 | 183 | 183 | 183 | 1,000 |
2004/02/16 | 188 | 188 | 188 | 188 | 5,000 |
2004/02/12 | 185 | 185 | 185 | 185 | 5,000 |
2004/02/10 | 184 | 185 | 184 | 185 | 2,000 |
2004/02/09 | 181 | 185 | 181 | 185 | 2,000 |
2004/02/05 | 187 | 187 | 182 | 186 | 5,000 |
2004/01/29 | 193 | 193 | 193 | 193 | 1,000 |
2004/01/26 | 190 | 190 | 190 | 190 | 1,000 |
2004/01/21 | 185 | 185 | 182 | 182 | 4,000 |
2004/01/20 | 190 | 190 | 190 | 190 | 5,000 |
2004/01/19 | 190 | 190 | 190 | 190 | 2,000 |
2004/01/16 | 190 | 190 | 190 | 190 | 2,000 |
2004/01/15 | 191 | 195 | 191 | 195 | 2,000 |
2004/01/13 | 198 | 198 | 190 | 191 | 5,000 |
2004/01/09 | 200 | 200 | 200 | 200 | 1,000 |
2004/01/07 | 200 | 201 | 200 | 201 | 2,000 |
2004/01/06 | 190 | 195 | 190 | 195 | 5,000 |
2004/01/05 | 175 | 185 | 175 | 185 | 8,000 |