9685 KYCOMホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 310 | 315 | 305 | 315 | 8,000 | 315 |
| 1998-12-29 | 302 | 348 | 302 | 315 | 26,000 | 315 |
| 1998-12-28 | 236 | 280 | 236 | 280 | 18,000 | 280 |
| 1998-12-25 | 225 | 230 | 224 | 230 | 8,000 | 230 |
| 1998-12-24 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1998-12-22 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1998-12-21 | 229 | 229 | 225 | 225 | 2,000 | 225 |
| 1998-12-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-12-17 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1998-12-16 | 230 | 230 | 220 | 220 | 6,000 | 220 |
| 1998-12-15 | 229 | 229 | 220 | 220 | 3,000 | 220 |
| 1998-12-14 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1998-12-11 | 230 | 230 | 225 | 230 | 4,000 | 230 |
| 1998-12-10 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1998-12-09 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-12-08 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1998-12-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-12-03 | 232 | 240 | 230 | 240 | 3,000 | 240 |
| 1998-11-30 | 230 | 240 | 230 | 240 | 2,000 | 240 |
| 1998-11-27 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1998-11-26 | 210 | 230 | 210 | 230 | 2,000 | 230 |
| 1998-11-25 | 220 | 220 | 210 | 210 | 6,000 | 210 |
| 1998-11-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-11-18 | 205 | 210 | 205 | 210 | 5,000 | 210 |
| 1998-11-16 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-11-13 | 210 | 210 | 200 | 200 | 3,000 | 200 |
| 1998-11-12 | 211 | 211 | 210 | 210 | 4,000 | 210 |
| 1998-11-11 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1998-11-10 | 208 | 208 | 208 | 208 | 5,000 | 208 |
| 1998-11-09 | 210 | 210 | 207 | 207 | 2,000 | 207 |
| 1998-11-06 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-11-05 | 200 | 209 | 200 | 209 | 3,000 | 209 |
| 1998-11-04 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-10-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-10-28 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-10-26 | 201 | 201 | 200 | 200 | 5,000 | 200 |
| 1998-10-22 | 190 | 200 | 190 | 200 | 3,000 | 200 |
| 1998-10-21 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-10-20 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1998-10-19 | 175 | 175 | 170 | 170 | 4,000 | 170 |
| 1998-10-16 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1998-10-15 | 170 | 175 | 170 | 175 | 3,000 | 175 |
| 1998-10-14 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1998-10-13 | 176 | 179 | 170 | 178 | 5,000 | 178 |
| 1998-10-09 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-10-08 | 179 | 180 | 179 | 179 | 5,000 | 179 |
| 1998-10-07 | 180 | 180 | 179 | 179 | 5,000 | 179 |
| 1998-10-06 | 181 | 182 | 179 | 180 | 9,000 | 180 |
| 1998-10-05 | 183 | 184 | 181 | 184 | 10,000 | 184 |
| 1998-10-02 | 189 | 189 | 184 | 188 | 5,000 | 188 |
| 1998-10-01 | 191 | 191 | 181 | 191 | 9,000 | 191 |
| 1998-09-30 | 198 | 198 | 180 | 190 | 10,000 | 190 |
| 1998-09-29 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 1998-09-28 | 226 | 226 | 181 | 181 | 4,000 | 181 |
| 1998-09-25 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1998-09-24 | 220 | 230 | 220 | 221 | 3,000 | 221 |
| 1998-09-22 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 1998-09-21 | 235 | 235 | 230 | 230 | 3,000 | 230 |
| 1998-09-17 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 1998-09-16 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 1998-09-14 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 1998-09-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1998-09-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-09-08 | 240 | 245 | 240 | 245 | 2,000 | 245 |
| 1998-09-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-09-03 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1998-09-02 | 245 | 245 | 220 | 240 | 5,000 | 240 |
| 1998-08-31 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-08-28 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 1998-08-27 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1998-08-26 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 1998-08-24 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1998-08-21 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1998-08-19 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1998-08-18 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1998-08-17 | 241 | 251 | 231 | 251 | 3,000 | 251 |
| 1998-08-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-08-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-08-10 | 269 | 269 | 240 | 250 | 8,000 | 250 |
| 1998-08-07 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1998-08-05 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 1998-08-03 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1998-07-27 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1998-07-24 | 256 | 270 | 256 | 270 | 3,000 | 270 |
| 1998-07-23 | 260 | 260 | 258 | 258 | 6,000 | 258 |
| 1998-07-22 | 260 | 260 | 256 | 260 | 5,000 | 260 |
| 1998-07-21 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-07-17 | 255 | 275 | 255 | 275 | 2,000 | 275 |
| 1998-07-16 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-07-14 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1998-07-13 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1998-07-09 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 1998-07-08 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1998-07-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-07-03 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1998-07-02 | 287 | 300 | 287 | 300 | 16,000 | 300 |
| 1998-07-01 | 250 | 270 | 245 | 270 | 10,000 | 270 |
| 1998-06-30 | 240 | 245 | 240 | 240 | 5,000 | 240 |
| 1998-06-29 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1998-06-26 | 250 | 250 | 236 | 240 | 12,000 | 240 |
| 1998-06-25 | 288 | 288 | 250 | 250 | 10,000 | 250 |
| 1998-06-23 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1998-06-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-06-19 | 299 | 300 | 295 | 300 | 3,000 | 300 |
| 1998-06-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-06-16 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1998-06-15 | 300 | 315 | 300 | 315 | 2,000 | 315 |
| 1998-06-11 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 1998-06-10 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1998-06-09 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 1998-06-08 | 318 | 318 | 310 | 310 | 2,000 | 310 |
| 1998-06-05 | 310 | 320 | 310 | 320 | 6,000 | 320 |
| 1998-06-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-06-03 | 310 | 310 | 300 | 300 | 5,000 | 300 |
| 1998-06-02 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1998-05-27 | 340 | 350 | 335 | 350 | 4,000 | 350 |
| 1998-05-26 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 1998-05-25 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 1998-05-22 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 1998-05-20 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1998-05-19 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1998-05-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-05-15 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1998-05-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-05-13 | 335 | 336 | 335 | 336 | 3,000 | 336 |
| 1998-05-12 | 340 | 345 | 340 | 345 | 8,000 | 345 |
| 1998-05-11 | 330 | 335 | 330 | 335 | 12,000 | 335 |
| 1998-05-06 | 350 | 355 | 350 | 350 | 5,000 | 350 |
| 1998-05-01 | 349 | 350 | 349 | 350 | 3,000 | 350 |
| 1998-04-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-04-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-04-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-04-17 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1998-04-15 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1998-04-14 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 1998-04-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-04-09 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-03-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-03-25 | 420 | 420 | 410 | 420 | 10,000 | 420 |
| 1998-03-23 | 400 | 415 | 400 | 415 | 2,000 | 415 |
| 1998-03-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-03-17 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1998-03-16 | 400 | 400 | 399 | 400 | 5,000 | 400 |
| 1998-03-13 | 395 | 395 | 395 | 395 | 50,000 | 395 |
| 1998-03-12 | 400 | 400 | 395 | 395 | 52,000 | 395 |
| 1998-03-10 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1998-03-09 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 1998-03-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-03-04 | 419 | 419 | 400 | 400 | 5,000 | 400 |
| 1998-03-03 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1998-03-02 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1998-02-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-02-24 | 427 | 430 | 420 | 420 | 7,000 | 420 |
| 1998-02-23 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 1998-02-18 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1998-02-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-02-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-02-13 | 425 | 430 | 415 | 415 | 4,000 | 415 |
| 1998-02-12 | 420 | 425 | 410 | 425 | 39,000 | 425 |
| 1998-02-10 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1998-02-06 | 465 | 465 | 451 | 451 | 3,000 | 451 |
| 1998-02-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-02-03 | 470 | 470 | 451 | 451 | 3,000 | 451 |
| 1998-02-02 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1998-01-30 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 1998-01-29 | 520 | 520 | 519 | 519 | 4,000 | 519 |
| 1998-01-28 | 482 | 510 | 482 | 510 | 5,000 | 510 |
| 1998-01-27 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1998-01-22 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 1998-01-21 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1998-01-19 | 385 | 395 | 385 | 390 | 10,000 | 390 |
| 1998-01-16 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-01-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-01-13 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1998-01-12 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1998-01-09 | 375 | 400 | 375 | 400 | 5,000 | 400 |
| 1998-01-08 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 1998-01-07 | 339 | 350 | 338 | 350 | 7,000 | 350 |
| 1998-01-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
