9685 KYCOMホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-12-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-12-26 | 289 | 290 | 289 | 290 | 3,000 | 290 |
| 2007-12-25 | 294 | 294 | 281 | 281 | 2,000 | 281 |
| 2007-12-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-12-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-12-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-12-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-12-13 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2007-12-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-12-10 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2007-12-06 | 285 | 295 | 285 | 295 | 3,000 | 295 |
| 2007-12-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-12-04 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2007-11-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-11-27 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2007-11-21 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2007-11-20 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2007-11-19 | 281 | 301 | 281 | 301 | 3,000 | 301 |
| 2007-11-16 | 305 | 306 | 305 | 306 | 2,000 | 306 |
| 2007-11-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-11-13 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-11-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-11-07 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-11-05 | 304 | 306 | 304 | 306 | 2,000 | 306 |
| 2007-11-02 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2007-11-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-10-30 | 301 | 305 | 301 | 305 | 2,000 | 305 |
| 2007-10-29 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-10-26 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2007-10-25 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2007-10-24 | 280 | 290 | 280 | 290 | 4,000 | 290 |
| 2007-10-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-10-22 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2007-10-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-10-18 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2007-10-17 | 290 | 294 | 290 | 294 | 2,000 | 294 |
| 2007-10-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-10-15 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2007-10-12 | 268 | 287 | 268 | 287 | 2,000 | 287 |
| 2007-10-11 | 279 | 288 | 279 | 288 | 3,000 | 288 |
| 2007-10-10 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2007-10-09 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2007-10-05 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2007-10-02 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2007-10-01 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-09-27 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2007-09-20 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2007-09-19 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-09-13 | 269 | 280 | 264 | 280 | 4,000 | 280 |
| 2007-09-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-09-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-09-05 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2007-09-03 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2007-08-31 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2007-08-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-08-23 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2007-08-22 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2007-08-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-08-20 | 281 | 285 | 281 | 285 | 2,000 | 285 |
| 2007-08-17 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2007-08-16 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2007-08-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-08-10 | 305 | 308 | 305 | 308 | 2,000 | 308 |
| 2007-08-08 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2007-08-06 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-08-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-08-01 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2007-07-30 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2007-07-26 | 280 | 310 | 280 | 310 | 7,000 | 310 |
| 2007-07-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-07-24 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2007-07-23 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-07-20 | 269 | 269 | 269 | 269 | 5,000 | 269 |
| 2007-07-19 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2007-07-17 | 280 | 290 | 280 | 290 | 5,000 | 290 |
| 2007-07-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-07-12 | 315 | 320 | 291 | 315 | 7,000 | 315 |
| 2007-07-11 | 290 | 310 | 290 | 310 | 6,000 | 310 |
| 2007-07-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-07-09 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2007-07-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-07-04 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-07-02 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-06-29 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2007-06-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-06-21 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-06-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-06-18 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2007-06-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-06-13 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-06-11 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-06-08 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-06-06 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2007-06-05 | 269 | 278 | 265 | 278 | 3,000 | 278 |
| 2007-06-04 | 279 | 279 | 259 | 269 | 7,000 | 269 |
| 2007-06-01 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2007-05-31 | 285 | 285 | 277 | 277 | 2,000 | 277 |
| 2007-05-30 | 279 | 280 | 279 | 280 | 2,000 | 280 |
| 2007-05-29 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-05-28 | 266 | 277 | 266 | 277 | 3,000 | 277 |
| 2007-05-25 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-05-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-05-21 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-05-18 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-05-14 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2007-05-10 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-05-08 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2007-05-07 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2007-05-01 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2007-04-25 | 295 | 295 | 285 | 285 | 2,000 | 285 |
| 2007-04-19 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-04-13 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2007-04-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-04-06 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2007-04-05 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2007-04-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-03-30 | 296 | 300 | 285 | 300 | 6,000 | 300 |
| 2007-03-29 | 281 | 286 | 281 | 286 | 4,000 | 286 |
| 2007-03-28 | 300 | 300 | 286 | 286 | 2,000 | 286 |
| 2007-03-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-03-26 | 297 | 301 | 297 | 301 | 4,000 | 301 |
| 2007-03-22 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2007-03-16 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2007-03-15 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-03-12 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2007-03-09 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2007-03-08 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-03-07 | 282 | 289 | 282 | 289 | 2,000 | 289 |
| 2007-03-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-02-27 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-02-26 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-02-23 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2007-02-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-02-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-02-16 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2007-02-14 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-02-13 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2007-02-09 | 286 | 287 | 286 | 287 | 2,000 | 287 |
| 2007-02-08 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2007-02-05 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2007-02-02 | 293 | 293 | 281 | 291 | 7,000 | 291 |
| 2007-01-31 | 285 | 295 | 285 | 295 | 2,000 | 295 |
| 2007-01-26 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2007-01-24 | 280 | 288 | 280 | 288 | 20,000 | 288 |
| 2007-01-22 | 289 | 290 | 289 | 290 | 7,000 | 290 |
| 2007-01-19 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2007-01-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-01-17 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2007-01-16 | 300 | 300 | 291 | 291 | 2,000 | 291 |
| 2007-01-12 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2007-01-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-01-05 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2007-01-04 | 305 | 305 | 305 | 305 | 2,000 | 305 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
