9685 KYCOMホールディングス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 940 | 940 | 920 | 920 | 2,000 | 920 |
| 1992-12-29 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1992-12-25 | 950 | 950 | 945 | 945 | 8,000 | 945 |
| 1992-12-24 | 950 | 950 | 940 | 950 | 8,000 | 950 |
| 1992-12-22 | 930 | 940 | 930 | 930 | 36,000 | 930 |
| 1992-12-21 | 920 | 920 | 920 | 920 | 8,000 | 920 |
| 1992-12-18 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1992-12-17 | 920 | 920 | 920 | 920 | 6,000 | 920 |
| 1992-12-16 | 940 | 940 | 920 | 920 | 7,000 | 920 |
| 1992-12-15 | 900 | 940 | 900 | 940 | 6,000 | 940 |
| 1992-12-11 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1992-12-08 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1992-12-04 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1992-12-03 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1992-12-01 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1992-11-25 | 929 | 960 | 929 | 960 | 3,000 | 960 |
| 1992-11-18 | 930 | 930 | 900 | 900 | 6,000 | 900 |
| 1992-10-26 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1992-10-16 | 2,190 | 2,190 | 2,190 | 2,190 | 3,000 | 2,190 |
| 1992-10-06 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 2,720 |
| 1992-10-02 | 2,600 | 2,640 | 2,600 | 2,640 | 2,000 | 2,640 |
| 1992-09-30 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1992-09-25 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1992-09-22 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1992-09-21 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 2,250 |
| 1992-09-14 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1992-09-10 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,110 |
| 1992-08-26 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1992-08-25 | 2,300 | 2,500 | 2,300 | 2,500 | 5,000 | 2,500 |
| 1992-08-19 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1992-08-18 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,700 |
| 1992-08-12 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1992-08-11 | 2,900 | 3,000 | 2,900 | 3,000 | 47,000 | 3,000 |
| 1992-07-24 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 3,010 |
| 1992-07-15 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 2,980 |
| 1992-07-10 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 3,350 |
| 1992-07-07 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 | 3,230 |
| 1992-06-26 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 1992-06-16 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 3,490 |
| 1992-06-10 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 | 3,480 |
| 1992-06-09 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 | 3,480 |
| 1992-06-04 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 1992-05-26 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 3,490 |
| 1992-05-20 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 3,500 |
| 1992-04-24 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 3,370 |
| 1992-04-08 | 3,500 | 3,500 | 3,490 | 3,500 | 10,000 | 3,500 |
| 1992-04-02 | 3,230 | 3,230 | 3,230 | 3,230 | 20,000 | 3,230 |
| 1992-03-31 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 1992-03-26 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 1992-03-16 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 3,490 |
| 1992-03-12 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 1992-03-11 | 3,480 | 3,520 | 3,480 | 3,520 | 2,000 | 3,520 |
| 1992-03-10 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 3,490 |
| 1992-03-09 | 3,350 | 3,480 | 3,350 | 3,480 | 12,000 | 3,480 |
| 1992-03-06 | 3,480 | 3,480 | 3,400 | 3,400 | 4,000 | 3,400 |
| 1992-03-05 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 | 3,480 |
| 1992-03-03 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 3,470 |
| 1992-02-26 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 1992-02-21 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 1992-02-17 | 3,090 | 3,540 | 3,090 | 3,540 | 2,000 | 3,540 |
| 1992-01-29 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 3,600 |
| 1992-01-28 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 3,600 |
| 1992-01-24 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 1992-01-22 | 3,350 | 3,650 | 3,350 | 3,650 | 2,000 | 3,650 |
| 1992-01-16 | 3,500 | 3,590 | 3,500 | 3,590 | 3,000 | 3,590 |
| 1992-01-13 | 3,590 | 3,600 | 3,500 | 3,500 | 3,000 | 3,500 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
