9685 KYCOMホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-12-29 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1997-12-26 | 315 | 315 | 305 | 305 | 4,000 | 305 |
| 1997-12-25 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 1997-12-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-12-19 | 326 | 326 | 320 | 320 | 5,000 | 320 |
| 1997-12-18 | 321 | 330 | 321 | 325 | 4,000 | 325 |
| 1997-12-17 | 300 | 320 | 300 | 320 | 2,000 | 320 |
| 1997-12-16 | 310 | 310 | 300 | 300 | 15,000 | 300 |
| 1997-12-15 | 330 | 330 | 310 | 310 | 5,000 | 310 |
| 1997-12-12 | 330 | 330 | 320 | 320 | 4,000 | 320 |
| 1997-12-11 | 355 | 355 | 330 | 330 | 8,000 | 330 |
| 1997-12-10 | 360 | 360 | 340 | 340 | 9,000 | 340 |
| 1997-12-09 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1997-12-08 | 380 | 380 | 363 | 375 | 3,000 | 375 |
| 1997-12-05 | 398 | 398 | 395 | 395 | 2,000 | 395 |
| 1997-12-04 | 434 | 434 | 408 | 408 | 12,000 | 408 |
| 1997-12-03 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1997-12-02 | 454 | 454 | 430 | 430 | 2,000 | 430 |
| 1997-11-28 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1997-11-27 | 460 | 465 | 460 | 465 | 4,000 | 465 |
| 1997-11-26 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1997-11-25 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1997-11-21 | 490 | 490 | 488 | 488 | 2,000 | 488 |
| 1997-11-20 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1997-11-19 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1997-11-18 | 502 | 502 | 500 | 500 | 3,000 | 500 |
| 1997-11-17 | 500 | 500 | 495 | 500 | 3,000 | 500 |
| 1997-11-14 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 1997-11-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1997-11-11 | 532 | 532 | 532 | 532 | 3,000 | 532 |
| 1997-11-10 | 550 | 550 | 530 | 532 | 4,000 | 532 |
| 1997-11-07 | 578 | 578 | 560 | 560 | 3,000 | 560 |
| 1997-11-06 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1997-11-05 | 635 | 635 | 580 | 580 | 37,000 | 580 |
| 1997-11-04 | 550 | 635 | 550 | 635 | 17,000 | 635 |
| 1997-10-31 | 549 | 555 | 549 | 555 | 5,000 | 555 |
| 1997-10-30 | 540 | 550 | 540 | 550 | 13,000 | 550 |
| 1997-10-29 | 521 | 540 | 520 | 539 | 17,000 | 539 |
| 1997-10-28 | 520 | 520 | 519 | 519 | 4,000 | 519 |
| 1997-10-27 | 549 | 549 | 548 | 549 | 11,000 | 549 |
| 1997-10-24 | 558 | 558 | 557 | 557 | 11,000 | 557 |
| 1997-10-23 | 568 | 568 | 550 | 563 | 6,000 | 563 |
| 1997-10-22 | 560 | 569 | 560 | 569 | 11,000 | 569 |
| 1997-10-21 | 569 | 569 | 569 | 569 | 13,000 | 569 |
| 1997-10-20 | 567 | 570 | 567 | 570 | 5,000 | 570 |
| 1997-10-17 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 1997-10-16 | 564 | 569 | 564 | 569 | 21,000 | 569 |
| 1997-10-15 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 1997-10-14 | 574 | 574 | 574 | 574 | 5,000 | 574 |
| 1997-10-13 | 578 | 578 | 577 | 577 | 22,000 | 577 |
| 1997-10-09 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1997-10-08 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1997-10-07 | 515 | 575 | 515 | 575 | 25,000 | 575 |
| 1997-10-06 | 529 | 530 | 515 | 529 | 4,000 | 529 |
| 1997-10-03 | 531 | 531 | 515 | 529 | 4,000 | 529 |
| 1997-10-02 | 573 | 573 | 571 | 571 | 17,000 | 571 |
| 1997-10-01 | 571 | 575 | 571 | 575 | 7,000 | 575 |
| 1997-09-30 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 1997-09-29 | 587 | 587 | 560 | 580 | 19,000 | 580 |
| 1997-09-26 | 590 | 590 | 588 | 588 | 7,000 | 588 |
| 1997-09-25 | 590 | 599 | 590 | 599 | 3,000 | 599 |
| 1997-09-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-09-22 | 609 | 609 | 609 | 609 | 21,000 | 609 |
| 1997-09-19 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 1997-09-18 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-09-17 | 580 | 620 | 580 | 620 | 20,000 | 620 |
| 1997-09-12 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1997-09-11 | 600 | 655 | 600 | 655 | 17,000 | 655 |
| 1997-09-10 | 590 | 610 | 590 | 610 | 2,000 | 610 |
| 1997-09-09 | 630 | 630 | 600 | 600 | 2,000 | 600 |
| 1997-09-08 | 620 | 640 | 620 | 640 | 11,000 | 640 |
| 1997-09-05 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 1997-09-04 | 614 | 615 | 590 | 590 | 4,000 | 590 |
| 1997-09-03 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 1997-09-02 | 617 | 617 | 617 | 617 | 11,000 | 617 |
| 1997-08-29 | 629 | 629 | 625 | 625 | 3,000 | 625 |
| 1997-08-28 | 628 | 630 | 628 | 630 | 7,000 | 630 |
| 1997-08-27 | 610 | 630 | 600 | 630 | 3,000 | 630 |
| 1997-08-26 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-08-22 | 600 | 620 | 600 | 620 | 3,000 | 620 |
| 1997-08-21 | 620 | 620 | 592 | 592 | 7,000 | 592 |
| 1997-08-20 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 1997-08-19 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1997-08-18 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1997-08-15 | 622 | 640 | 622 | 639 | 12,000 | 639 |
| 1997-08-14 | 635 | 635 | 609 | 620 | 21,000 | 620 |
| 1997-08-11 | 573 | 650 | 555 | 650 | 28,000 | 650 |
| 1997-08-08 | 655 | 655 | 593 | 593 | 6,000 | 593 |
| 1997-08-06 | 699 | 699 | 685 | 685 | 2,000 | 685 |
| 1997-08-01 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1997-07-31 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 1997-07-30 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-07-29 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-07-25 | 730 | 750 | 730 | 750 | 3,000 | 750 |
| 1997-07-24 | 763 | 763 | 750 | 750 | 3,000 | 750 |
| 1997-07-22 | 799 | 799 | 780 | 780 | 2,000 | 780 |
| 1997-07-16 | 801 | 801 | 800 | 800 | 3,000 | 800 |
| 1997-07-15 | 809 | 809 | 801 | 801 | 7,000 | 801 |
| 1997-07-14 | 804 | 810 | 804 | 808 | 3,000 | 808 |
| 1997-07-11 | 800 | 815 | 800 | 800 | 11,000 | 800 |
| 1997-07-10 | 790 | 800 | 790 | 800 | 6,000 | 800 |
| 1997-07-08 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-07-07 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 1997-07-04 | 800 | 810 | 800 | 805 | 9,000 | 805 |
| 1997-07-03 | 830 | 830 | 820 | 820 | 2,000 | 820 |
| 1997-07-02 | 790 | 800 | 782 | 800 | 6,000 | 800 |
| 1997-07-01 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1997-06-30 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1997-06-27 | 830 | 830 | 814 | 815 | 6,000 | 815 |
| 1997-06-26 | 860 | 860 | 840 | 840 | 4,000 | 840 |
| 1997-06-25 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1997-06-24 | 874 | 874 | 850 | 850 | 3,000 | 850 |
| 1997-06-23 | 900 | 905 | 880 | 880 | 26,000 | 880 |
| 1997-06-20 | 910 | 910 | 840 | 880 | 37,000 | 880 |
| 1997-06-19 | 793 | 890 | 790 | 890 | 52,000 | 890 |
| 1997-06-18 | 795 | 795 | 790 | 790 | 3,000 | 790 |
| 1997-06-17 | 780 | 780 | 775 | 775 | 2,000 | 775 |
| 1997-06-16 | 780 | 785 | 780 | 785 | 2,000 | 785 |
| 1997-06-13 | 777 | 777 | 770 | 770 | 3,000 | 770 |
| 1997-06-12 | 785 | 785 | 780 | 785 | 3,000 | 785 |
| 1997-06-11 | 750 | 759 | 750 | 759 | 7,000 | 759 |
| 1997-06-10 | 745 | 745 | 740 | 740 | 4,000 | 740 |
| 1997-06-09 | 730 | 735 | 730 | 735 | 4,000 | 735 |
| 1997-06-06 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1997-06-05 | 735 | 735 | 731 | 731 | 9,000 | 731 |
| 1997-06-04 | 731 | 735 | 730 | 735 | 3,000 | 735 |
| 1997-06-03 | 731 | 731 | 731 | 731 | 7,000 | 731 |
| 1997-06-02 | 745 | 745 | 725 | 731 | 6,000 | 731 |
| 1997-05-29 | 760 | 760 | 740 | 740 | 5,000 | 740 |
| 1997-05-28 | 729 | 750 | 711 | 750 | 7,000 | 750 |
| 1997-05-23 | 747 | 750 | 747 | 750 | 3,000 | 750 |
| 1997-05-22 | 750 | 750 | 745 | 745 | 2,000 | 745 |
| 1997-05-21 | 770 | 770 | 745 | 745 | 4,000 | 745 |
| 1997-05-20 | 750 | 770 | 750 | 770 | 6,000 | 770 |
| 1997-05-19 | 720 | 750 | 720 | 750 | 5,000 | 750 |
| 1997-05-16 | 700 | 738 | 700 | 738 | 4,000 | 738 |
| 1997-05-15 | 690 | 739 | 690 | 700 | 15,000 | 700 |
| 1997-05-14 | 661 | 680 | 661 | 680 | 8,000 | 680 |
| 1997-05-13 | 640 | 655 | 640 | 650 | 15,000 | 650 |
| 1997-05-12 | 660 | 660 | 660 | 660 | 12,000 | 660 |
| 1997-05-09 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1997-05-08 | 775 | 780 | 770 | 770 | 5,000 | 770 |
| 1997-05-07 | 780 | 800 | 780 | 780 | 14,000 | 780 |
| 1997-05-06 | 780 | 788 | 770 | 788 | 14,000 | 788 |
| 1997-05-02 | 780 | 800 | 760 | 760 | 10,000 | 760 |
| 1997-05-01 | 760 | 780 | 760 | 770 | 3,000 | 770 |
| 1997-04-30 | 750 | 760 | 750 | 760 | 3,000 | 760 |
| 1997-04-28 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 1997-04-25 | 748 | 748 | 748 | 748 | 5,000 | 748 |
| 1997-04-24 | 747 | 760 | 738 | 738 | 11,000 | 738 |
| 1997-04-23 | 750 | 750 | 730 | 740 | 6,000 | 740 |
| 1997-04-22 | 740 | 750 | 730 | 730 | 4,000 | 730 |
| 1997-04-21 | 740 | 740 | 730 | 730 | 6,000 | 730 |
| 1997-04-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-04-17 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-04-16 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1997-04-15 | 594 | 620 | 593 | 593 | 13,000 | 593 |
| 1997-04-14 | 599 | 600 | 593 | 593 | 6,000 | 593 |
| 1997-04-11 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 1997-04-10 | 629 | 629 | 609 | 609 | 3,000 | 609 |
| 1997-04-09 | 609 | 639 | 609 | 639 | 5,000 | 639 |
| 1997-04-08 | 625 | 640 | 611 | 611 | 8,000 | 611 |
| 1997-04-07 | 649 | 649 | 630 | 630 | 3,000 | 630 |
| 1997-04-04 | 650 | 650 | 630 | 650 | 12,000 | 650 |
| 1997-04-03 | 681 | 681 | 670 | 670 | 4,000 | 670 |
| 1997-04-02 | 705 | 705 | 690 | 690 | 10,000 | 690 |
| 1997-03-31 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-03-27 | 704 | 704 | 704 | 704 | 5,000 | 704 |
| 1997-03-26 | 750 | 750 | 700 | 700 | 8,000 | 700 |
| 1997-03-25 | 750 | 755 | 750 | 750 | 5,000 | 750 |
| 1997-03-24 | 750 | 780 | 750 | 750 | 5,000 | 750 |
| 1997-03-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-03-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-03-18 | 765 | 765 | 760 | 760 | 8,000 | 760 |
| 1997-03-17 | 750 | 770 | 750 | 770 | 2,000 | 770 |
| 1997-03-14 | 780 | 780 | 750 | 750 | 15,000 | 750 |
| 1997-03-11 | 800 | 800 | 780 | 780 | 7,000 | 780 |
| 1997-03-10 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1997-03-07 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1997-03-05 | 894 | 894 | 889 | 889 | 2,000 | 889 |
| 1997-03-03 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-02-27 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 1997-02-25 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-02-20 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1997-02-19 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1997-02-18 | 926 | 926 | 926 | 926 | 5,000 | 926 |
| 1997-02-17 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 1997-02-14 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-02-13 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1997-02-10 | 921 | 921 | 920 | 920 | 2,000 | 920 |
| 1997-02-07 | 974 | 974 | 974 | 974 | 1,000 | 974 |
| 1997-02-06 | 999 | 999 | 990 | 990 | 17,000 | 990 |
| 1997-02-05 | 980 | 1,040 | 980 | 1,000 | 12,000 | 1,000 |
| 1997-02-04 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1997-02-03 | 822 | 860 | 822 | 860 | 3,000 | 860 |
| 1997-01-31 | 821 | 821 | 821 | 821 | 3,000 | 821 |
| 1997-01-30 | 845 | 845 | 840 | 840 | 2,000 | 840 |
| 1997-01-29 | 840 | 841 | 840 | 840 | 10,000 | 840 |
| 1997-01-28 | 841 | 841 | 841 | 841 | 2,000 | 841 |
| 1997-01-27 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1997-01-24 | 850 | 850 | 840 | 840 | 3,000 | 840 |
| 1997-01-23 | 840 | 850 | 840 | 840 | 4,000 | 840 |
| 1997-01-22 | 845 | 850 | 845 | 850 | 3,000 | 850 |
| 1997-01-21 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1997-01-17 | 810 | 810 | 805 | 810 | 3,000 | 810 |
| 1997-01-16 | 810 | 810 | 800 | 800 | 8,000 | 800 |
| 1997-01-14 | 830 | 830 | 800 | 800 | 24,000 | 800 |
| 1997-01-13 | 801 | 801 | 801 | 801 | 20,000 | 801 |
| 1997-01-10 | 925 | 925 | 901 | 901 | 2,000 | 901 |
| 1997-01-08 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1997-01-07 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1997-01-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
