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 |
---|---|---|---|---|---|
2005/12/30 | 405 | 410 | 400 | 410 | 8,000 |
2005/12/29 | 414 | 414 | 400 | 400 | 7,000 |
2005/12/28 | 381 | 395 | 381 | 395 | 5,000 |
2005/12/27 | 387 | 387 | 380 | 380 | 3,000 |
2005/12/26 | 382 | 387 | 378 | 387 | 15,000 |
2005/12/22 | 388 | 388 | 382 | 382 | 7,000 |
2005/12/21 | 390 | 395 | 390 | 395 | 10,000 |
2005/12/19 | 390 | 390 | 383 | 383 | 7,000 |
2005/12/16 | 391 | 400 | 391 | 391 | 4,000 |
2005/12/15 | 392 | 392 | 392 | 392 | 1,000 |
2005/12/14 | 400 | 400 | 400 | 400 | 1,000 |
2005/12/13 | 405 | 405 | 400 | 400 | 2,000 |
2005/12/12 | 410 | 410 | 400 | 400 | 7,000 |
2005/12/09 | 410 | 422 | 410 | 411 | 4,000 |
2005/12/08 | 418 | 422 | 410 | 410 | 19,000 |
2005/12/07 | 413 | 430 | 413 | 418 | 53,000 |
2005/12/06 | 380 | 410 | 380 | 410 | 35,000 |
2005/12/05 | 375 | 377 | 372 | 377 | 7,000 |
2005/12/02 | 368 | 380 | 368 | 380 | 8,000 |
2005/12/01 | 375 | 375 | 364 | 373 | 18,000 |
2005/11/30 | 365 | 365 | 352 | 360 | 29,000 |
2005/11/29 | 369 | 379 | 369 | 370 | 14,000 |
2005/11/28 | 385 | 385 | 367 | 367 | 15,000 |
2005/11/25 | 420 | 425 | 371 | 385 | 109,000 |
2005/11/24 | 345 | 420 | 345 | 420 | 65,000 |
2005/11/22 | 340 | 340 | 340 | 340 | 2,000 |
2005/11/21 | 341 | 341 | 340 | 340 | 2,000 |
2005/11/18 | 340 | 340 | 340 | 340 | 4,000 |
2005/11/14 | 336 | 336 | 336 | 336 | 1,000 |
2005/11/10 | 361 | 361 | 350 | 350 | 10,000 |
2005/11/09 | 355 | 358 | 354 | 358 | 4,000 |
2005/11/07 | 353 | 360 | 353 | 358 | 3,000 |
2005/11/04 | 349 | 349 | 349 | 349 | 4,000 |
2005/11/02 | 341 | 342 | 340 | 342 | 3,000 |
2005/11/01 | 333 | 336 | 333 | 335 | 3,000 |
2005/10/31 | 331 | 331 | 330 | 330 | 2,000 |
2005/10/28 | 330 | 330 | 330 | 330 | 4,000 |
2005/10/27 | 330 | 330 | 330 | 330 | 2,000 |
2005/10/26 | 331 | 331 | 330 | 330 | 7,000 |
2005/10/25 | 325 | 332 | 325 | 330 | 9,000 |
2005/10/24 | 322 | 322 | 320 | 320 | 7,000 |
2005/10/20 | 325 | 325 | 325 | 325 | 1,000 |
2005/10/19 | 315 | 320 | 315 | 319 | 7,000 |
2005/10/18 | 317 | 318 | 313 | 313 | 8,000 |
2005/10/17 | 317 | 317 | 317 | 317 | 1,000 |
2005/10/14 | 318 | 318 | 310 | 310 | 4,000 |
2005/10/12 | 315 | 315 | 315 | 315 | 1,000 |
2005/10/11 | 315 | 318 | 315 | 318 | 2,000 |
2005/10/07 | 315 | 315 | 310 | 315 | 4,000 |
2005/10/06 | 320 | 320 | 313 | 313 | 4,000 |
2005/10/05 | 311 | 315 | 308 | 315 | 3,000 |
2005/10/04 | 308 | 308 | 307 | 307 | 2,000 |
2005/10/03 | 308 | 308 | 306 | 306 | 3,000 |
2005/09/30 | 319 | 319 | 307 | 307 | 3,000 |
2005/09/29 | 311 | 311 | 311 | 311 | 1,000 |
2005/09/28 | 306 | 311 | 306 | 311 | 2,000 |
2005/09/27 | 315 | 315 | 301 | 305 | 3,000 |
2005/09/26 | 327 | 327 | 321 | 321 | 3,000 |
2005/09/22 | 325 | 325 | 325 | 325 | 2,000 |
2005/09/21 | 333 | 333 | 320 | 320 | 3,000 |
2005/09/20 | 310 | 325 | 310 | 325 | 8,000 |
2005/09/16 | 306 | 306 | 305 | 305 | 5,000 |
2005/09/15 | 305 | 305 | 305 | 305 | 1,000 |
2005/09/14 | 308 | 308 | 306 | 308 | 4,000 |
2005/09/13 | 305 | 305 | 305 | 305 | 1,000 |
2005/09/12 | 308 | 308 | 305 | 305 | 4,000 |
2005/09/08 | 307 | 307 | 307 | 307 | 1,000 |
2005/09/07 | 306 | 311 | 300 | 309 | 15,000 |
2005/09/06 | 312 | 312 | 306 | 306 | 5,000 |
2005/09/05 | 312 | 313 | 312 | 312 | 5,000 |
2005/09/02 | 305 | 310 | 305 | 309 | 10,000 |
2005/08/31 | 306 | 306 | 302 | 302 | 2,000 |
2005/08/29 | 304 | 304 | 304 | 304 | 1,000 |
2005/08/26 | 301 | 301 | 301 | 301 | 3,000 |
2005/08/25 | 309 | 311 | 309 | 311 | 4,000 |
2005/08/24 | 309 | 309 | 308 | 308 | 4,000 |
2005/08/23 | 305 | 305 | 305 | 305 | 3,000 |
2005/08/22 | 308 | 308 | 308 | 308 | 3,000 |
2005/08/18 | 305 | 306 | 305 | 306 | 2,000 |
2005/08/12 | 301 | 301 | 299 | 299 | 3,000 |
2005/08/11 | 309 | 309 | 301 | 301 | 4,000 |
2005/08/10 | 302 | 302 | 302 | 302 | 3,000 |
2005/08/09 | 310 | 310 | 305 | 305 | 4,000 |
2005/08/08 | 298 | 298 | 296 | 296 | 3,000 |
2005/08/05 | 299 | 299 | 299 | 299 | 3,000 |
2005/08/04 | 300 | 300 | 300 | 300 | 1,000 |
2005/08/03 | 305 | 305 | 305 | 305 | 2,000 |
2005/08/02 | 306 | 306 | 305 | 305 | 4,000 |
2005/08/01 | 309 | 309 | 305 | 305 | 6,000 |
2005/07/29 | 296 | 302 | 293 | 302 | 8,000 |
2005/07/27 | 290 | 290 | 290 | 290 | 4,000 |
2005/07/26 | 287 | 288 | 287 | 288 | 4,000 |
2005/07/25 | 294 | 294 | 289 | 289 | 8,000 |
2005/07/22 | 290 | 295 | 290 | 293 | 35,000 |
2005/07/21 | 298 | 300 | 298 | 300 | 4,000 |
2005/07/20 | 300 | 300 | 298 | 298 | 2,000 |
2005/07/19 | 306 | 310 | 300 | 300 | 37,000 |
2005/07/15 | 307 | 308 | 305 | 305 | 4,000 |
2005/07/14 | 302 | 302 | 302 | 302 | 4,000 |
2005/07/13 | 303 | 303 | 303 | 303 | 4,000 |
2005/07/12 | 305 | 305 | 301 | 301 | 2,000 |
2005/07/11 | 308 | 308 | 307 | 307 | 5,000 |
2005/07/08 | 300 | 307 | 300 | 307 | 5,000 |
2005/07/07 | 300 | 300 | 299 | 299 | 5,000 |
2005/07/06 | 300 | 300 | 298 | 300 | 5,000 |
2005/07/05 | 309 | 309 | 298 | 298 | 3,000 |
2005/06/30 | 307 | 309 | 281 | 298 | 15,000 |
2005/06/29 | 305 | 305 | 305 | 305 | 3,000 |
2005/06/28 | 300 | 305 | 300 | 305 | 2,000 |
2005/06/27 | 300 | 301 | 298 | 298 | 7,000 |
2005/06/24 | 308 | 308 | 305 | 305 | 2,000 |
2005/06/23 | 309 | 310 | 300 | 305 | 12,000 |
2005/06/22 | 307 | 308 | 307 | 308 | 2,000 |
2005/06/21 | 303 | 303 | 303 | 303 | 3,000 |
2005/06/20 | 300 | 300 | 300 | 300 | 2,000 |
2005/06/17 | 304 | 304 | 299 | 299 | 2,000 |
2005/06/15 | 297 | 298 | 297 | 298 | 7,000 |
2005/06/14 | 298 | 298 | 298 | 298 | 2,000 |
2005/06/13 | 298 | 298 | 298 | 298 | 3,000 |
2005/06/10 | 298 | 298 | 298 | 298 | 2,000 |
2005/06/09 | 302 | 305 | 298 | 298 | 10,000 |
2005/06/08 | 306 | 306 | 303 | 303 | 5,000 |
2005/06/07 | 311 | 311 | 308 | 308 | 6,000 |
2005/06/06 | 309 | 311 | 309 | 311 | 10,000 |
2005/06/03 | 307 | 311 | 307 | 309 | 10,000 |
2005/06/02 | 313 | 313 | 307 | 307 | 5,000 |
2005/06/01 | 307 | 312 | 307 | 312 | 13,000 |
2005/05/31 | 305 | 314 | 304 | 309 | 14,000 |
2005/05/30 | 341 | 344 | 305 | 310 | 30,000 |
2005/05/27 | 314 | 321 | 312 | 321 | 10,000 |
2005/05/26 | 304 | 328 | 304 | 324 | 20,000 |
2005/05/25 | 303 | 309 | 302 | 303 | 7,000 |
2005/05/24 | 327 | 327 | 313 | 318 | 15,000 |
2005/05/23 | 338 | 340 | 319 | 328 | 47,000 |
2005/05/20 | 324 | 324 | 300 | 308 | 21,000 |
2005/05/19 | 312 | 358 | 310 | 321 | 72,000 |
2005/05/18 | 300 | 310 | 297 | 300 | 33,000 |
2005/05/17 | 295 | 305 | 285 | 295 | 19,000 |
2005/05/16 | 312 | 315 | 300 | 300 | 45,000 |
2005/05/13 | 335 | 335 | 304 | 310 | 75,000 |
2005/05/12 | 365 | 380 | 325 | 335 | 174,000 |
2005/05/11 | 445 | 445 | 331 | 360 | 363,000 |
2005/05/10 | 404 | 405 | 404 | 405 | 87,000 |
2005/05/09 | 254 | 325 | 254 | 325 | 86,000 |
2005/05/06 | 250 | 255 | 245 | 245 | 8,000 |
2005/05/02 | 235 | 255 | 235 | 255 | 4,000 |
2005/04/28 | 245 | 245 | 245 | 245 | 2,000 |
2005/04/27 | 248 | 249 | 241 | 249 | 11,000 |
2005/04/26 | 258 | 258 | 230 | 245 | 26,000 |
2005/04/25 | 250 | 265 | 250 | 265 | 3,000 |
2005/04/22 | 251 | 251 | 251 | 251 | 1,000 |
2005/04/20 | 249 | 253 | 249 | 253 | 10,000 |
2005/04/19 | 250 | 250 | 250 | 250 | 3,000 |
2005/04/13 | 261 | 261 | 261 | 261 | 1,000 |
2005/04/11 | 272 | 275 | 272 | 275 | 2,000 |
2005/04/08 | 272 | 272 | 272 | 272 | 1,000 |
2005/04/07 | 277 | 277 | 277 | 277 | 1,000 |
2005/04/06 | 272 | 272 | 272 | 272 | 1,000 |
2005/04/05 | 284 | 289 | 284 | 284 | 9,000 |
2005/04/04 | 269 | 284 | 269 | 284 | 3,000 |
2005/04/01 | 269 | 269 | 260 | 260 | 5,000 |
2005/03/30 | 270 | 285 | 270 | 283 | 3,000 |
2005/03/29 | 260 | 260 | 260 | 260 | 1,000 |
2005/03/25 | 280 | 280 | 280 | 280 | 1,000 |
2005/03/22 | 290 | 290 | 290 | 290 | 4,000 |
2005/03/18 | 290 | 290 | 290 | 290 | 3,000 |
2005/03/16 | 295 | 295 | 295 | 295 | 1,000 |
2005/03/11 | 297 | 297 | 297 | 297 | 4,000 |
2005/03/10 | 296 | 296 | 276 | 285 | 4,000 |
2005/03/09 | 296 | 296 | 296 | 296 | 3,000 |
2005/03/08 | 297 | 297 | 297 | 297 | 1,000 |
2005/03/07 | 303 | 303 | 295 | 295 | 9,000 |
2005/03/04 | 292 | 293 | 292 | 293 | 2,000 |
2005/03/03 | 293 | 293 | 293 | 293 | 4,000 |
2005/03/02 | 295 | 295 | 295 | 295 | 1,000 |
2005/03/01 | 291 | 300 | 291 | 291 | 7,000 |
2005/02/28 | 288 | 288 | 285 | 288 | 4,000 |
2005/02/25 | 292 | 310 | 290 | 310 | 18,000 |
2005/02/24 | 280 | 315 | 280 | 292 | 27,000 |
2005/02/23 | 255 | 261 | 255 | 261 | 7,000 |
2005/02/22 | 250 | 250 | 250 | 250 | 1,000 |
2005/02/21 | 246 | 250 | 245 | 250 | 6,000 |
2005/02/17 | 244 | 244 | 244 | 244 | 5,000 |
2005/02/16 | 242 | 242 | 242 | 242 | 1,000 |
2005/02/15 | 240 | 243 | 240 | 243 | 3,000 |
2005/02/14 | 240 | 244 | 236 | 244 | 6,000 |
2005/02/10 | 240 | 244 | 240 | 240 | 3,000 |
2005/02/09 | 241 | 241 | 240 | 240 | 6,000 |
2005/02/08 | 239 | 240 | 238 | 240 | 12,000 |
2005/02/07 | 233 | 235 | 233 | 235 | 5,000 |
2005/02/04 | 230 | 230 | 226 | 226 | 3,000 |
2005/02/03 | 235 | 235 | 230 | 230 | 4,000 |
2005/02/02 | 230 | 230 | 230 | 230 | 1,000 |
2005/02/01 | 239 | 239 | 235 | 235 | 5,000 |
2005/01/31 | 225 | 239 | 225 | 239 | 3,000 |
2005/01/28 | 225 | 225 | 225 | 225 | 1,000 |
2005/01/27 | 230 | 230 | 228 | 230 | 11,000 |
2005/01/26 | 221 | 230 | 220 | 230 | 6,000 |
2005/01/25 | 218 | 218 | 213 | 213 | 8,000 |
2005/01/21 | 212 | 213 | 210 | 210 | 12,000 |
2005/01/18 | 221 | 225 | 220 | 225 | 3,000 |
2005/01/17 | 206 | 221 | 206 | 220 | 16,000 |
2005/01/14 | 216 | 216 | 216 | 216 | 3,000 |
2005/01/13 | 216 | 216 | 215 | 215 | 9,000 |
2005/01/12 | 230 | 230 | 210 | 215 | 4,000 |
2005/01/11 | 233 | 234 | 229 | 234 | 5,000 |
2005/01/07 | 230 | 239 | 230 | 235 | 7,000 |
2005/01/06 | 219 | 230 | 219 | 230 | 9,000 |
2005/01/05 | 211 | 219 | 211 | 219 | 7,000 |
2005/01/04 | 210 | 210 | 210 | 210 | 3,000 |