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 |
|---|---|---|---|---|---|
| 2006/12/28 | 303 | 305 | 298 | 305 | 17,000 |
| 2006/12/27 | 285 | 303 | 285 | 303 | 24,000 |
| 2006/12/26 | 279 | 285 | 279 | 285 | 6,000 |
| 2006/12/25 | 279 | 280 | 279 | 280 | 2,000 |
| 2006/12/22 | 273 | 273 | 273 | 273 | 1,000 |
| 2006/12/21 | 280 | 280 | 273 | 273 | 2,000 |
| 2006/12/19 | 276 | 283 | 273 | 283 | 3,000 |
| 2006/12/18 | 284 | 284 | 273 | 273 | 5,000 |
| 2006/12/15 | 275 | 286 | 275 | 286 | 2,000 |
| 2006/12/14 | 290 | 290 | 280 | 280 | 2,000 |
| 2006/12/13 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/12/11 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/12/07 | 281 | 289 | 281 | 286 | 3,000 |
| 2006/12/05 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/12/01 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/11/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/11/28 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/11/27 | 294 | 294 | 294 | 294 | 1,000 |
| 2006/11/24 | 297 | 297 | 297 | 297 | 1,000 |
| 2006/11/22 | 292 | 292 | 292 | 292 | 1,000 |
| 2006/11/17 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/11/16 | 263 | 303 | 263 | 303 | 3,000 |
| 2006/11/15 | 273 | 283 | 273 | 283 | 2,000 |
| 2006/11/14 | 298 | 298 | 278 | 278 | 2,000 |
| 2006/11/13 | 298 | 298 | 280 | 280 | 2,000 |
| 2006/11/10 | 298 | 298 | 298 | 298 | 1,000 |
| 2006/11/09 | 276 | 290 | 276 | 290 | 3,000 |
| 2006/11/08 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/11/07 | 283 | 293 | 283 | 293 | 2,000 |
| 2006/11/06 | 295 | 300 | 295 | 300 | 3,000 |
| 2006/11/02 | 294 | 294 | 294 | 294 | 1,000 |
| 2006/11/01 | 288 | 293 | 288 | 293 | 2,000 |
| 2006/10/31 | 279 | 287 | 279 | 287 | 3,000 |
| 2006/10/30 | 284 | 288 | 282 | 288 | 3,000 |
| 2006/10/27 | 279 | 289 | 279 | 289 | 7,000 |
| 2006/10/26 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/10/25 | 302 | 302 | 302 | 302 | 1,000 |
| 2006/10/23 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/10/20 | 307 | 307 | 307 | 307 | 1,000 |
| 2006/10/17 | 314 | 314 | 314 | 314 | 1,000 |
| 2006/10/16 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/10/13 | 289 | 297 | 289 | 297 | 3,000 |
| 2006/10/12 | 314 | 314 | 314 | 314 | 1,000 |
| 2006/10/11 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/10/06 | 319 | 319 | 319 | 319 | 13,000 |
| 2006/10/05 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/10/03 | 322 | 322 | 322 | 322 | 1,000 |
| 2006/10/02 | 322 | 322 | 322 | 322 | 1,000 |
| 2006/09/29 | 301 | 317 | 301 | 317 | 3,000 |
| 2006/09/27 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/09/26 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/09/25 | 314 | 314 | 314 | 314 | 1,000 |
| 2006/09/22 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/09/20 | 319 | 319 | 319 | 319 | 1,000 |
| 2006/09/19 | 311 | 319 | 311 | 319 | 3,000 |
| 2006/09/15 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/09/14 | 318 | 320 | 318 | 320 | 3,000 |
| 2006/09/11 | 311 | 311 | 311 | 311 | 1,000 |
| 2006/09/06 | 321 | 321 | 311 | 311 | 2,000 |
| 2006/09/05 | 326 | 326 | 311 | 311 | 4,000 |
| 2006/09/04 | 326 | 326 | 326 | 326 | 1,000 |
| 2006/09/01 | 312 | 312 | 312 | 312 | 1,000 |
| 2006/08/31 | 327 | 327 | 327 | 327 | 1,000 |
| 2006/08/29 | 303 | 319 | 303 | 319 | 2,000 |
| 2006/08/28 | 304 | 329 | 304 | 329 | 2,000 |
| 2006/08/25 | 325 | 329 | 315 | 329 | 3,000 |
| 2006/08/24 | 328 | 328 | 320 | 326 | 3,000 |
| 2006/08/23 | 329 | 329 | 329 | 329 | 1,000 |
| 2006/08/22 | 324 | 324 | 324 | 324 | 1,000 |
| 2006/08/21 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/08/18 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/08/17 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/08/16 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/08/15 | 300 | 301 | 280 | 301 | 4,000 |
| 2006/08/14 | 325 | 325 | 306 | 306 | 2,000 |
| 2006/08/11 | 324 | 324 | 324 | 324 | 1,000 |
| 2006/08/09 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/08/08 | 313 | 313 | 313 | 313 | 1,000 |
| 2006/08/07 | 316 | 316 | 316 | 316 | 1,000 |
| 2006/08/04 | 290 | 311 | 290 | 311 | 2,000 |
| 2006/08/03 | 305 | 315 | 305 | 315 | 2,000 |
| 2006/08/02 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/08/01 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/07/31 | 304 | 304 | 304 | 304 | 1,000 |
| 2006/07/27 | 304 | 304 | 304 | 304 | 1,000 |
| 2006/07/26 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/07/25 | 280 | 290 | 280 | 290 | 3,000 |
| 2006/07/24 | 284 | 284 | 271 | 280 | 7,000 |
| 2006/07/21 | 272 | 287 | 272 | 287 | 4,000 |
| 2006/07/20 | 302 | 302 | 302 | 302 | 1,000 |
| 2006/07/19 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/07/18 | 300 | 300 | 290 | 290 | 5,000 |
| 2006/07/14 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/07/13 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/07/12 | 318 | 318 | 318 | 318 | 1,000 |
| 2006/07/11 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/07/10 | 320 | 320 | 320 | 320 | 5,000 |
| 2006/07/07 | 330 | 330 | 320 | 320 | 2,000 |
| 2006/07/05 | 328 | 328 | 328 | 328 | 3,000 |
| 2006/07/04 | 333 | 333 | 333 | 333 | 1,000 |
| 2006/07/03 | 330 | 330 | 325 | 325 | 4,000 |
| 2006/06/30 | 329 | 329 | 329 | 329 | 1,000 |
| 2006/06/29 | 330 | 330 | 326 | 326 | 2,000 |
| 2006/06/28 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/06/27 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/06/21 | 320 | 320 | 320 | 320 | 9,000 |
| 2006/06/20 | 325 | 325 | 324 | 324 | 3,000 |
| 2006/06/19 | 325 | 325 | 325 | 325 | 3,000 |
| 2006/06/16 | 325 | 344 | 325 | 344 | 7,000 |
| 2006/06/15 | 318 | 318 | 318 | 318 | 1,000 |
| 2006/06/14 | 319 | 319 | 319 | 319 | 1,000 |
| 2006/06/12 | 314 | 314 | 314 | 314 | 1,000 |
| 2006/06/09 | 314 | 314 | 314 | 314 | 1,000 |
| 2006/06/08 | 317 | 317 | 317 | 317 | 1,000 |
| 2006/06/07 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/06/06 | 297 | 310 | 297 | 310 | 2,000 |
| 2006/06/05 | 296 | 297 | 277 | 291 | 5,000 |
| 2006/06/02 | 290 | 298 | 285 | 298 | 6,000 |
| 2006/06/01 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/05/31 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/05/30 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/05/29 | 320 | 320 | 311 | 311 | 7,000 |
| 2006/05/24 | 335 | 340 | 335 | 340 | 2,000 |
| 2006/05/23 | 331 | 331 | 331 | 331 | 2,000 |
| 2006/05/22 | 338 | 338 | 331 | 331 | 3,000 |
| 2006/05/19 | 320 | 334 | 320 | 334 | 5,000 |
| 2006/05/18 | 325 | 325 | 325 | 325 | 3,000 |
| 2006/05/17 | 331 | 331 | 325 | 325 | 5,000 |
| 2006/05/16 | 333 | 333 | 332 | 332 | 3,000 |
| 2006/05/12 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/05/11 | 355 | 355 | 351 | 351 | 3,000 |
| 2006/05/09 | 361 | 370 | 361 | 370 | 6,000 |
| 2006/05/08 | 352 | 352 | 352 | 352 | 1,000 |
| 2006/05/02 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/04/28 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/04/27 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/04/26 | 346 | 346 | 346 | 346 | 2,000 |
| 2006/04/25 | 339 | 339 | 333 | 333 | 6,000 |
| 2006/04/24 | 342 | 342 | 342 | 342 | 1,000 |
| 2006/04/21 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/04/20 | 361 | 361 | 361 | 361 | 1,000 |
| 2006/04/19 | 352 | 352 | 352 | 352 | 1,000 |
| 2006/04/17 | 351 | 351 | 351 | 351 | 1,000 |
| 2006/04/14 | 350 | 350 | 341 | 342 | 3,000 |
| 2006/04/13 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/04/12 | 350 | 353 | 350 | 353 | 2,000 |
| 2006/04/11 | 355 | 355 | 355 | 355 | 2,000 |
| 2006/04/10 | 363 | 363 | 353 | 353 | 4,000 |
| 2006/04/07 | 360 | 365 | 360 | 365 | 5,000 |
| 2006/04/06 | 367 | 367 | 367 | 367 | 1,000 |
| 2006/04/05 | 361 | 369 | 361 | 369 | 2,000 |
| 2006/04/04 | 368 | 368 | 357 | 357 | 7,000 |
| 2006/04/03 | 357 | 357 | 357 | 357 | 1,000 |
| 2006/03/31 | 355 | 355 | 355 | 355 | 2,000 |
| 2006/03/30 | 361 | 361 | 351 | 359 | 8,000 |
| 2006/03/29 | 359 | 361 | 350 | 361 | 29,000 |
| 2006/03/28 | 364 | 374 | 364 | 374 | 5,000 |
| 2006/03/27 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/03/24 | 362 | 362 | 362 | 362 | 2,000 |
| 2006/03/22 | 350 | 365 | 350 | 365 | 4,000 |
| 2006/03/20 | 361 | 361 | 360 | 360 | 2,000 |
| 2006/03/17 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/03/15 | 372 | 372 | 372 | 372 | 1,000 |
| 2006/03/14 | 378 | 378 | 370 | 370 | 9,000 |
| 2006/03/13 | 375 | 385 | 371 | 378 | 16,000 |
| 2006/03/10 | 371 | 381 | 369 | 370 | 20,000 |
| 2006/03/09 | 346 | 390 | 345 | 354 | 50,000 |
| 2006/03/08 | 333 | 333 | 333 | 333 | 1,000 |
| 2006/03/06 | 330 | 330 | 325 | 328 | 4,000 |
| 2006/03/03 | 327 | 327 | 315 | 315 | 4,000 |
| 2006/03/02 | 330 | 334 | 327 | 327 | 8,000 |
| 2006/03/01 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/02/28 | 347 | 347 | 338 | 338 | 7,000 |
| 2006/02/27 | 338 | 345 | 338 | 345 | 14,000 |
| 2006/02/24 | 335 | 339 | 335 | 337 | 4,000 |
| 2006/02/23 | 332 | 332 | 332 | 332 | 1,000 |
| 2006/02/22 | 329 | 330 | 329 | 330 | 2,000 |
| 2006/02/21 | 320 | 330 | 320 | 330 | 2,000 |
| 2006/02/20 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/02/17 | 350 | 350 | 340 | 340 | 3,000 |
| 2006/02/16 | 345 | 350 | 345 | 350 | 2,000 |
| 2006/02/14 | 350 | 355 | 340 | 345 | 8,000 |
| 2006/02/13 | 365 | 365 | 363 | 365 | 3,000 |
| 2006/02/10 | 380 | 380 | 375 | 375 | 4,000 |
| 2006/02/09 | 380 | 385 | 380 | 385 | 3,000 |
| 2006/02/08 | 380 | 385 | 380 | 385 | 3,000 |
| 2006/02/07 | 381 | 381 | 380 | 380 | 3,000 |
| 2006/02/06 | 394 | 394 | 380 | 389 | 8,000 |
| 2006/02/03 | 381 | 395 | 381 | 395 | 5,000 |
| 2006/02/02 | 381 | 381 | 381 | 381 | 1,000 |
| 2006/02/01 | 381 | 381 | 380 | 380 | 4,000 |
| 2006/01/30 | 385 | 385 | 385 | 385 | 2,000 |
| 2006/01/27 | 394 | 394 | 392 | 392 | 3,000 |
| 2006/01/26 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/01/25 | 393 | 393 | 390 | 390 | 3,000 |
| 2006/01/24 | 373 | 390 | 373 | 390 | 5,000 |
| 2006/01/23 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/01/20 | 371 | 371 | 371 | 371 | 2,000 |
| 2006/01/19 | 345 | 400 | 345 | 400 | 16,000 |
| 2006/01/18 | 415 | 415 | 350 | 375 | 20,000 |
| 2006/01/17 | 416 | 419 | 415 | 415 | 18,000 |
| 2006/01/16 | 420 | 421 | 416 | 416 | 13,000 |
| 2006/01/13 | 413 | 421 | 413 | 421 | 23,000 |
| 2006/01/12 | 414 | 415 | 413 | 413 | 5,000 |
| 2006/01/11 | 412 | 412 | 412 | 412 | 2,000 |
| 2006/01/10 | 409 | 415 | 408 | 412 | 17,000 |
| 2006/01/06 | 415 | 415 | 404 | 405 | 4,000 |
| 2006/01/05 | 410 | 410 | 410 | 410 | 6,000 |
| 2006/01/04 | 410 | 410 | 407 | 410 | 10,000 |