9685 KYCOMホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 898 | 920 | 898 | 920 | 14,000 | 920 |
| 1995-12-28 | 895 | 908 | 870 | 881 | 22,000 | 881 |
| 1995-12-27 | 871 | 890 | 871 | 881 | 6,000 | 881 |
| 1995-12-26 | 890 | 890 | 870 | 870 | 7,000 | 870 |
| 1995-12-25 | 870 | 890 | 870 | 890 | 14,000 | 890 |
| 1995-12-22 | 890 | 890 | 860 | 890 | 20,000 | 890 |
| 1995-12-21 | 910 | 910 | 880 | 890 | 18,000 | 890 |
| 1995-12-20 | 881 | 900 | 880 | 900 | 10,000 | 900 |
| 1995-12-19 | 890 | 890 | 870 | 870 | 22,000 | 870 |
| 1995-12-18 | 900 | 900 | 890 | 890 | 10,000 | 890 |
| 1995-12-15 | 900 | 905 | 890 | 890 | 16,000 | 890 |
| 1995-12-14 | 900 | 910 | 900 | 905 | 12,000 | 905 |
| 1995-12-13 | 917 | 920 | 900 | 900 | 30,000 | 900 |
| 1995-12-12 | 907 | 917 | 907 | 917 | 3,000 | 917 |
| 1995-12-11 | 920 | 920 | 902 | 902 | 12,000 | 902 |
| 1995-12-08 | 886 | 915 | 882 | 900 | 21,000 | 900 |
| 1995-12-07 | 920 | 920 | 880 | 880 | 17,000 | 880 |
| 1995-12-06 | 920 | 939 | 910 | 920 | 25,000 | 920 |
| 1995-12-05 | 924 | 925 | 900 | 910 | 16,000 | 910 |
| 1995-12-04 | 949 | 950 | 921 | 925 | 48,000 | 925 |
| 1995-12-01 | 910 | 950 | 892 | 925 | 52,000 | 925 |
| 1995-11-30 | 875 | 900 | 850 | 900 | 25,000 | 900 |
| 1995-11-29 | 870 | 880 | 870 | 875 | 10,000 | 875 |
| 1995-11-28 | 870 | 870 | 850 | 870 | 21,000 | 870 |
| 1995-11-27 | 860 | 870 | 860 | 870 | 3,000 | 870 |
| 1995-11-24 | 855 | 870 | 855 | 870 | 3,000 | 870 |
| 1995-11-22 | 861 | 861 | 861 | 861 | 4,000 | 861 |
| 1995-11-21 | 900 | 900 | 861 | 861 | 9,000 | 861 |
| 1995-11-20 | 900 | 910 | 890 | 890 | 14,000 | 890 |
| 1995-11-17 | 845 | 890 | 845 | 880 | 21,000 | 880 |
| 1995-11-16 | 845 | 845 | 840 | 845 | 18,000 | 845 |
| 1995-11-15 | 862 | 889 | 853 | 859 | 17,000 | 859 |
| 1995-11-14 | 935 | 935 | 850 | 872 | 26,000 | 872 |
| 1995-11-13 | 930 | 992 | 900 | 930 | 205,000 | 930 |
| 1995-11-10 | 850 | 920 | 840 | 920 | 260,000 | 920 |
| 1995-11-09 | 798 | 829 | 798 | 820 | 20,000 | 820 |
| 1995-11-08 | 780 | 790 | 780 | 780 | 9,000 | 780 |
| 1995-11-07 | 751 | 780 | 750 | 780 | 9,000 | 780 |
| 1995-11-06 | 799 | 799 | 731 | 731 | 7,000 | 731 |
| 1995-11-02 | 800 | 810 | 798 | 799 | 6,000 | 799 |
| 1995-11-01 | 750 | 770 | 750 | 770 | 4,000 | 770 |
| 1995-10-31 | 720 | 730 | 708 | 730 | 30,000 | 730 |
| 1995-10-30 | 730 | 735 | 720 | 720 | 36,000 | 720 |
| 1995-10-27 | 769 | 769 | 730 | 740 | 14,000 | 740 |
| 1995-10-26 | 786 | 786 | 770 | 770 | 14,000 | 770 |
| 1995-10-25 | 823 | 823 | 786 | 786 | 10,000 | 786 |
| 1995-10-24 | 830 | 830 | 811 | 815 | 6,000 | 815 |
| 1995-10-23 | 845 | 846 | 831 | 831 | 4,000 | 831 |
| 1995-10-20 | 835 | 849 | 830 | 848 | 8,000 | 848 |
| 1995-10-19 | 850 | 850 | 820 | 850 | 20,000 | 850 |
| 1995-10-18 | 860 | 910 | 850 | 850 | 103,000 | 850 |
| 1995-10-17 | 800 | 886 | 800 | 850 | 107,000 | 850 |
| 1995-10-16 | 769 | 790 | 769 | 786 | 20,000 | 786 |
| 1995-10-13 | 725 | 770 | 725 | 769 | 9,000 | 769 |
| 1995-10-12 | 750 | 750 | 720 | 720 | 3,000 | 720 |
| 1995-10-11 | 760 | 760 | 751 | 751 | 7,000 | 751 |
| 1995-10-09 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1995-10-06 | 800 | 810 | 780 | 780 | 9,000 | 780 |
| 1995-10-05 | 829 | 835 | 800 | 820 | 30,000 | 820 |
| 1995-10-04 | 750 | 835 | 750 | 835 | 41,000 | 835 |
| 1995-10-03 | 721 | 760 | 720 | 735 | 28,000 | 735 |
| 1995-10-02 | 700 | 715 | 700 | 711 | 38,000 | 711 |
| 1995-09-29 | 700 | 700 | 698 | 700 | 10,000 | 700 |
| 1995-09-27 | 690 | 690 | 680 | 680 | 8,000 | 680 |
| 1995-09-26 | 699 | 699 | 679 | 690 | 23,000 | 690 |
| 1995-09-25 | 720 | 720 | 700 | 700 | 13,000 | 700 |
| 1995-09-22 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 1995-09-21 | 710 | 720 | 710 | 710 | 9,000 | 710 |
| 1995-09-20 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1995-09-19 | 728 | 728 | 728 | 728 | 4,000 | 728 |
| 1995-09-18 | 739 | 739 | 719 | 739 | 5,000 | 739 |
| 1995-09-14 | 750 | 752 | 750 | 750 | 10,000 | 750 |
| 1995-09-13 | 725 | 750 | 725 | 750 | 9,000 | 750 |
| 1995-09-12 | 711 | 715 | 710 | 715 | 5,000 | 715 |
| 1995-09-11 | 716 | 716 | 710 | 710 | 4,000 | 710 |
| 1995-09-08 | 705 | 709 | 701 | 706 | 6,000 | 706 |
| 1995-09-07 | 718 | 718 | 700 | 700 | 8,000 | 700 |
| 1995-09-06 | 723 | 723 | 716 | 716 | 2,000 | 716 |
| 1995-09-05 | 730 | 735 | 730 | 730 | 6,000 | 730 |
| 1995-09-04 | 766 | 766 | 730 | 730 | 7,000 | 730 |
| 1995-09-01 | 763 | 763 | 763 | 763 | 5,000 | 763 |
| 1995-08-31 | 764 | 765 | 764 | 764 | 3,000 | 764 |
| 1995-08-30 | 761 | 764 | 761 | 764 | 2,000 | 764 |
| 1995-08-29 | 753 | 760 | 751 | 751 | 5,000 | 751 |
| 1995-08-28 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-08-25 | 772 | 772 | 771 | 771 | 2,000 | 771 |
| 1995-08-24 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-08-23 | 790 | 800 | 780 | 780 | 3,000 | 780 |
| 1995-08-22 | 800 | 810 | 800 | 800 | 4,000 | 800 |
| 1995-08-21 | 810 | 810 | 801 | 801 | 4,000 | 801 |
| 1995-08-18 | 820 | 820 | 816 | 816 | 4,000 | 816 |
| 1995-08-17 | 816 | 820 | 816 | 820 | 2,000 | 820 |
| 1995-08-16 | 805 | 815 | 805 | 815 | 4,000 | 815 |
| 1995-08-15 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 1995-08-14 | 800 | 820 | 800 | 820 | 2,000 | 820 |
| 1995-08-11 | 829 | 835 | 800 | 800 | 8,000 | 800 |
| 1995-08-10 | 811 | 839 | 810 | 839 | 5,000 | 839 |
| 1995-08-09 | 810 | 812 | 810 | 810 | 6,000 | 810 |
| 1995-08-08 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1995-08-07 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1995-08-04 | 869 | 870 | 840 | 840 | 3,000 | 840 |
| 1995-08-03 | 880 | 900 | 840 | 840 | 31,000 | 840 |
| 1995-08-02 | 850 | 880 | 850 | 878 | 19,000 | 878 |
| 1995-08-01 | 840 | 884 | 838 | 859 | 29,000 | 859 |
| 1995-07-31 | 838 | 850 | 835 | 845 | 14,000 | 845 |
| 1995-07-28 | 898 | 898 | 840 | 840 | 84,000 | 840 |
| 1995-07-27 | 800 | 888 | 800 | 888 | 108,000 | 888 |
| 1995-07-26 | 790 | 790 | 780 | 788 | 13,000 | 788 |
| 1995-07-25 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1995-07-24 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 1995-07-21 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 1995-07-19 | 795 | 800 | 795 | 799 | 4,000 | 799 |
| 1995-07-18 | 800 | 803 | 800 | 800 | 5,000 | 800 |
| 1995-07-17 | 805 | 805 | 795 | 800 | 5,000 | 800 |
| 1995-07-14 | 804 | 804 | 795 | 795 | 4,000 | 795 |
| 1995-07-13 | 759 | 809 | 759 | 805 | 20,000 | 805 |
| 1995-07-12 | 741 | 770 | 741 | 750 | 9,000 | 750 |
| 1995-07-11 | 749 | 750 | 740 | 740 | 6,000 | 740 |
| 1995-07-10 | 780 | 785 | 755 | 755 | 6,000 | 755 |
| 1995-07-07 | 740 | 755 | 740 | 755 | 4,000 | 755 |
| 1995-07-06 | 700 | 710 | 700 | 710 | 6,000 | 710 |
| 1995-07-05 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1995-07-04 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1995-07-03 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-06-30 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1995-06-29 | 730 | 750 | 730 | 750 | 2,000 | 750 |
| 1995-06-27 | 814 | 814 | 795 | 795 | 9,000 | 795 |
| 1995-06-26 | 815 | 817 | 780 | 815 | 19,000 | 815 |
| 1995-06-23 | 800 | 820 | 800 | 810 | 4,000 | 810 |
| 1995-06-22 | 756 | 790 | 756 | 790 | 9,000 | 790 |
| 1995-06-21 | 750 | 750 | 730 | 750 | 40,000 | 750 |
| 1995-06-20 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 1995-06-19 | 780 | 790 | 780 | 790 | 2,000 | 790 |
| 1995-06-16 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1995-06-15 | 800 | 810 | 800 | 810 | 5,000 | 810 |
| 1995-06-13 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1995-06-12 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1995-06-09 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1995-06-08 | 870 | 880 | 851 | 880 | 6,000 | 880 |
| 1995-06-07 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1995-06-05 | 900 | 900 | 870 | 900 | 5,000 | 900 |
| 1995-06-02 | 870 | 900 | 870 | 900 | 4,000 | 900 |
| 1995-06-01 | 870 | 870 | 850 | 850 | 4,000 | 850 |
| 1995-05-31 | 905 | 905 | 880 | 880 | 2,000 | 880 |
| 1995-05-30 | 926 | 926 | 924 | 925 | 7,000 | 925 |
| 1995-05-29 | 927 | 927 | 927 | 927 | 2,000 | 927 |
| 1995-05-25 | 880 | 880 | 880 | 880 | 37,000 | 880 |
| 1995-05-24 | 880 | 910 | 880 | 910 | 6,000 | 910 |
| 1995-05-23 | 931 | 932 | 880 | 880 | 14,000 | 880 |
| 1995-05-22 | 870 | 899 | 865 | 891 | 11,000 | 891 |
| 1995-05-19 | 840 | 850 | 840 | 850 | 5,000 | 850 |
| 1995-05-18 | 880 | 880 | 840 | 840 | 2,000 | 840 |
| 1995-05-17 | 870 | 895 | 870 | 895 | 2,000 | 895 |
| 1995-05-15 | 850 | 860 | 840 | 850 | 14,000 | 850 |
| 1995-05-12 | 850 | 850 | 830 | 850 | 5,000 | 850 |
| 1995-05-11 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1995-05-10 | 880 | 880 | 851 | 851 | 2,000 | 851 |
| 1995-05-09 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1995-05-08 | 950 | 950 | 900 | 900 | 8,000 | 900 |
| 1995-05-02 | 990 | 996 | 950 | 950 | 7,000 | 950 |
| 1995-05-01 | 948 | 970 | 948 | 970 | 12,000 | 970 |
| 1995-04-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-04-26 | 948 | 948 | 948 | 948 | 2,000 | 948 |
| 1995-04-24 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-04-21 | 950 | 950 | 949 | 950 | 3,000 | 950 |
| 1995-04-20 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-04-19 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-04-18 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-04-17 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-04-13 | 921 | 921 | 921 | 921 | 2,000 | 921 |
| 1995-04-10 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1995-04-07 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1995-04-06 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-04-05 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-04-04 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 1995-03-31 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 1995-03-30 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-03-29 | 960 | 980 | 960 | 980 | 4,000 | 980 |
| 1995-03-28 | 930 | 950 | 902 | 950 | 5,000 | 950 |
| 1995-03-27 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1995-03-24 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1995-03-23 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1995-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-03-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-03-14 | 975 | 975 | 960 | 960 | 3,000 | 960 |
| 1995-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-03-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-03-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-03-03 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-03-02 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-03-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-02-27 | 997 | 997 | 971 | 971 | 2,000 | 971 |
| 1995-02-24 | 1,040 | 1,040 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1995-02-23 | 1,080 | 1,080 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1995-02-22 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1995-02-21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-02-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-02-16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-02-15 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1995-02-14 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1995-02-10 | 1,120 | 1,120 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1995-02-09 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-02-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-02-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-02-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-02-03 | 1,140 | 1,140 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1995-02-02 | 1,020 | 1,100 | 1,020 | 1,070 | 7,000 | 1,070 |
| 1995-02-01 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-01-31 | 1,060 | 1,090 | 1,010 | 1,090 | 13,000 | 1,090 |
| 1995-01-30 | 1,110 | 1,110 | 1,040 | 1,060 | 22,000 | 1,060 |
| 1995-01-27 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1995-01-26 | 1,160 | 1,170 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1995-01-25 | 1,190 | 1,190 | 1,140 | 1,190 | 12,000 | 1,190 |
| 1995-01-24 | 1,160 | 1,240 | 1,160 | 1,240 | 6,000 | 1,240 |
| 1995-01-23 | 1,180 | 1,180 | 1,160 | 1,160 | 13,000 | 1,160 |
| 1995-01-20 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1995-01-19 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1995-01-18 | 1,230 | 1,230 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1995-01-17 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1995-01-13 | 1,270 | 1,290 | 1,250 | 1,290 | 5,000 | 1,290 |
| 1995-01-12 | 1,350 | 1,350 | 1,290 | 1,290 | 11,000 | 1,290 |
| 1995-01-11 | 1,400 | 1,400 | 1,320 | 1,350 | 48,000 | 1,350 |
| 1995-01-10 | 1,350 | 1,400 | 1,350 | 1,380 | 41,000 | 1,380 |
| 1995-01-09 | 1,390 | 1,390 | 1,330 | 1,370 | 16,000 | 1,370 |
| 1995-01-06 | 1,270 | 1,420 | 1,270 | 1,400 | 108,000 | 1,400 |
| 1995-01-05 | 1,280 | 1,290 | 1,250 | 1,280 | 15,000 | 1,280 |
| 1995-01-04 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 1,240 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
