9685 KYCOMホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 820 | 850 | 820 | 850 | 2,000 | 850 |
| 1993-12-27 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1993-12-22 | 800 | 820 | 800 | 820 | 2,000 | 820 |
| 1993-12-21 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1993-12-16 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 1993-12-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-12-02 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-12-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-11-30 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1993-11-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-11-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-11-25 | 950 | 970 | 950 | 970 | 3,000 | 970 |
| 1993-11-19 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-11-18 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-11-17 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1993-11-16 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 1993-11-15 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1993-11-12 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1993-11-11 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1993-11-10 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1993-11-09 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1993-11-05 | 999 | 1,000 | 980 | 1,000 | 5,000 | 1,000 |
| 1993-11-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-10-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1993-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-10-12 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 1,020 |
| 1993-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-10-01 | 1,000 | 1,010 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1993-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-09-29 | 980 | 980 | 950 | 950 | 2,000 | 950 |
| 1993-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-09-21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1993-09-14 | 1,100 | 1,100 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-09-10 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1993-09-08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1993-09-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-09-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-08-26 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-08-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-08-20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1993-08-19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1993-08-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-08-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-08-09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1993-08-05 | 1,200 | 1,280 | 1,200 | 1,280 | 2,000 | 1,280 |
| 1993-08-04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-07-30 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1993-07-27 | 1,150 | 1,280 | 1,150 | 1,280 | 4,000 | 1,280 |
| 1993-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-07-09 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 1,300 |
| 1993-07-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1993-07-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1993-06-28 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1993-06-16 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1993-06-14 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1993-06-10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1993-06-07 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1993-06-04 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1993-06-03 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1993-06-02 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1993-06-01 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1993-05-28 | 1,310 | 1,350 | 1,310 | 1,350 | 5,000 | 1,350 |
| 1993-05-27 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1993-05-26 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1993-05-25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1993-05-24 | 1,340 | 1,340 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1993-05-21 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1993-05-19 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1993-05-18 | 1,450 | 1,450 | 1,430 | 1,430 | 6,000 | 1,430 |
| 1993-05-17 | 1,400 | 1,440 | 1,370 | 1,430 | 10,000 | 1,430 |
| 1993-05-14 | 1,390 | 1,400 | 1,370 | 1,400 | 9,000 | 1,400 |
| 1993-05-12 | 1,380 | 1,400 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1993-05-11 | 1,350 | 1,380 | 1,350 | 1,380 | 13,000 | 1,380 |
| 1993-05-10 | 1,350 | 1,360 | 1,350 | 1,350 | 11,000 | 1,350 |
| 1993-05-07 | 1,380 | 1,380 | 1,350 | 1,350 | 19,000 | 1,350 |
| 1993-05-06 | 1,410 | 1,470 | 1,390 | 1,400 | 33,000 | 1,400 |
| 1993-04-30 | 1,360 | 1,450 | 1,360 | 1,450 | 15,000 | 1,450 |
| 1993-04-28 | 1,290 | 1,320 | 1,290 | 1,320 | 7,000 | 1,320 |
| 1993-04-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1993-04-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1993-04-22 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1993-04-21 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 1,260 |
| 1993-04-16 | 1,360 | 1,360 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1993-04-15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1993-04-14 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-04-13 | 1,320 | 1,340 | 1,300 | 1,320 | 9,000 | 1,320 |
| 1993-04-12 | 1,410 | 1,450 | 1,350 | 1,350 | 15,000 | 1,350 |
| 1993-04-09 | 1,400 | 1,420 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1993-04-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-04-06 | 1,250 | 1,250 | 1,150 | 1,150 | 17,000 | 1,150 |
| 1993-04-05 | 1,250 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1993-04-02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1993-03-31 | 1,200 | 1,200 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1993-03-30 | 1,160 | 1,180 | 1,150 | 1,180 | 10,000 | 1,180 |
| 1993-03-29 | 1,200 | 1,200 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1993-03-26 | 1,280 | 1,280 | 1,200 | 1,200 | 32,000 | 1,200 |
| 1993-03-25 | 1,200 | 1,260 | 1,200 | 1,260 | 26,000 | 1,260 |
| 1993-03-24 | 981 | 1,060 | 981 | 1,060 | 12,000 | 1,060 |
| 1993-03-23 | 980 | 980 | 952 | 952 | 7,000 | 952 |
| 1993-03-22 | 975 | 979 | 970 | 979 | 6,000 | 979 |
| 1993-03-18 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1993-03-17 | 910 | 910 | 890 | 890 | 6,000 | 890 |
| 1993-03-16 | 901 | 901 | 900 | 901 | 33,000 | 901 |
| 1993-03-15 | 900 | 906 | 900 | 906 | 3,000 | 906 |
| 1993-03-12 | 899 | 899 | 894 | 896 | 8,000 | 896 |
| 1993-03-11 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1993-03-10 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1993-03-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-03-04 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1993-03-03 | 959 | 960 | 959 | 960 | 10,000 | 960 |
| 1993-03-02 | 970 | 970 | 960 | 960 | 10,000 | 960 |
| 1993-03-01 | 972 | 972 | 910 | 960 | 3,000 | 960 |
| 1993-02-26 | 966 | 972 | 966 | 972 | 2,000 | 972 |
| 1993-02-25 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-02-22 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-02-17 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1993-02-12 | 940 | 940 | 930 | 930 | 2,000 | 930 |
| 1993-02-09 | 920 | 920 | 910 | 910 | 2,000 | 910 |
| 1993-02-08 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1993-02-05 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1993-02-04 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 1993-02-03 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1993-02-01 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1993-01-28 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1993-01-27 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1993-01-26 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1993-01-25 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1993-01-22 | 920 | 930 | 920 | 930 | 4,000 | 930 |
| 1993-01-21 | 909 | 920 | 909 | 920 | 15,000 | 920 |
| 1993-01-20 | 930 | 930 | 900 | 900 | 11,000 | 900 |
| 1993-01-19 | 950 | 950 | 920 | 920 | 10,000 | 920 |
| 1993-01-18 | 920 | 940 | 920 | 940 | 12,000 | 940 |
| 1993-01-14 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1993-01-13 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1993-01-05 | 930 | 930 | 930 | 930 | 15,000 | 930 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
