9685 KYCOMホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1999-12-28 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1999-12-27 | 380 | 399 | 380 | 399 | 2,000 | 399 |
| 1999-12-24 | 350 | 371 | 350 | 370 | 5,000 | 370 |
| 1999-12-22 | 380 | 390 | 379 | 390 | 9,000 | 390 |
| 1999-12-21 | 400 | 400 | 385 | 385 | 7,000 | 385 |
| 1999-12-20 | 400 | 400 | 390 | 391 | 11,000 | 391 |
| 1999-12-17 | 400 | 400 | 391 | 395 | 8,000 | 395 |
| 1999-12-16 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 1999-12-15 | 392 | 400 | 392 | 400 | 14,000 | 400 |
| 1999-12-14 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1999-12-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-12-09 | 415 | 415 | 400 | 400 | 3,000 | 400 |
| 1999-12-08 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-12-07 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1999-12-06 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 1999-12-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-12-02 | 400 | 402 | 400 | 402 | 2,000 | 402 |
| 1999-12-01 | 420 | 420 | 401 | 402 | 10,000 | 402 |
| 1999-11-29 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1999-11-26 | 435 | 435 | 420 | 420 | 9,000 | 420 |
| 1999-11-24 | 459 | 459 | 435 | 435 | 3,000 | 435 |
| 1999-11-22 | 451 | 460 | 451 | 460 | 12,000 | 460 |
| 1999-11-19 | 420 | 430 | 420 | 430 | 7,000 | 430 |
| 1999-11-18 | 441 | 441 | 420 | 420 | 3,000 | 420 |
| 1999-11-17 | 420 | 460 | 420 | 441 | 9,000 | 441 |
| 1999-11-16 | 431 | 440 | 431 | 431 | 7,000 | 431 |
| 1999-11-15 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1999-11-12 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 1999-11-11 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 1999-11-10 | 476 | 476 | 455 | 455 | 8,000 | 455 |
| 1999-11-09 | 489 | 489 | 476 | 476 | 3,000 | 476 |
| 1999-11-08 | 494 | 495 | 480 | 494 | 13,000 | 494 |
| 1999-11-05 | 470 | 495 | 470 | 495 | 7,000 | 495 |
| 1999-11-04 | 445 | 470 | 445 | 470 | 10,000 | 470 |
| 1999-11-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-10-29 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-10-28 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1999-10-26 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1999-10-25 | 451 | 451 | 430 | 431 | 7,000 | 431 |
| 1999-10-21 | 440 | 450 | 440 | 450 | 8,000 | 450 |
| 1999-10-20 | 440 | 445 | 440 | 440 | 10,000 | 440 |
| 1999-10-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-10-18 | 451 | 451 | 440 | 440 | 3,000 | 440 |
| 1999-10-15 | 490 | 490 | 470 | 470 | 2,000 | 470 |
| 1999-10-14 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-10-13 | 491 | 500 | 490 | 491 | 8,000 | 491 |
| 1999-10-12 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 1999-10-08 | 483 | 483 | 450 | 450 | 7,000 | 450 |
| 1999-10-07 | 500 | 500 | 480 | 480 | 5,000 | 480 |
| 1999-10-06 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-10-05 | 501 | 520 | 501 | 520 | 2,000 | 520 |
| 1999-10-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-10-01 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 1999-09-30 | 535 | 535 | 500 | 500 | 6,000 | 500 |
| 1999-09-28 | 550 | 550 | 520 | 520 | 8,000 | 520 |
| 1999-09-27 | 490 | 550 | 485 | 520 | 21,000 | 520 |
| 1999-09-24 | 500 | 500 | 485 | 485 | 8,000 | 485 |
| 1999-09-22 | 532 | 532 | 500 | 500 | 10,000 | 500 |
| 1999-09-21 | 580 | 581 | 530 | 530 | 19,000 | 530 |
| 1999-09-20 | 551 | 585 | 551 | 580 | 32,000 | 580 |
| 1999-09-17 | 491 | 550 | 491 | 535 | 17,000 | 535 |
| 1999-09-16 | 529 | 529 | 480 | 480 | 17,000 | 480 |
| 1999-09-14 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-09-13 | 559 | 559 | 535 | 535 | 7,000 | 535 |
| 1999-09-10 | 529 | 560 | 529 | 560 | 16,000 | 560 |
| 1999-09-09 | 559 | 560 | 530 | 530 | 36,000 | 530 |
| 1999-09-08 | 500 | 560 | 490 | 560 | 59,000 | 560 |
| 1999-09-07 | 500 | 500 | 480 | 500 | 45,000 | 500 |
| 1999-09-06 | 450 | 500 | 450 | 480 | 30,000 | 480 |
| 1999-09-03 | 420 | 455 | 420 | 425 | 36,000 | 425 |
| 1999-09-02 | 400 | 415 | 400 | 405 | 3,000 | 405 |
| 1999-09-01 | 390 | 390 | 380 | 384 | 17,000 | 384 |
| 1999-08-31 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-08-30 | 420 | 420 | 398 | 398 | 7,000 | 398 |
| 1999-08-27 | 427 | 430 | 420 | 420 | 13,000 | 420 |
| 1999-08-25 | 425 | 440 | 425 | 440 | 4,000 | 440 |
| 1999-08-24 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1999-08-23 | 439 | 440 | 420 | 440 | 9,000 | 440 |
| 1999-08-19 | 435 | 440 | 435 | 440 | 5,000 | 440 |
| 1999-08-18 | 436 | 436 | 435 | 435 | 4,000 | 435 |
| 1999-08-17 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 1999-08-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-08-12 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-08-11 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 1999-08-10 | 398 | 398 | 394 | 394 | 3,000 | 394 |
| 1999-08-09 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1999-08-05 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1999-08-04 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-08-03 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1999-08-02 | 435 | 440 | 425 | 425 | 4,000 | 425 |
| 1999-07-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-07-29 | 442 | 442 | 440 | 440 | 3,000 | 440 |
| 1999-07-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-07-26 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-07-23 | 453 | 453 | 451 | 451 | 6,000 | 451 |
| 1999-07-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-07-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-07-16 | 515 | 515 | 501 | 501 | 12,000 | 501 |
| 1999-07-15 | 500 | 540 | 500 | 510 | 28,000 | 510 |
| 1999-07-14 | 460 | 490 | 460 | 490 | 13,000 | 490 |
| 1999-07-13 | 460 | 460 | 451 | 452 | 7,000 | 452 |
| 1999-07-12 | 469 | 469 | 451 | 451 | 6,000 | 451 |
| 1999-07-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-07-08 | 451 | 478 | 451 | 478 | 4,000 | 478 |
| 1999-07-07 | 479 | 479 | 439 | 439 | 6,000 | 439 |
| 1999-07-06 | 480 | 490 | 480 | 480 | 9,000 | 480 |
| 1999-07-05 | 440 | 470 | 440 | 470 | 5,000 | 470 |
| 1999-07-02 | 440 | 441 | 430 | 430 | 12,000 | 430 |
| 1999-07-01 | 439 | 440 | 415 | 415 | 14,000 | 415 |
| 1999-06-30 | 440 | 440 | 439 | 439 | 2,000 | 439 |
| 1999-06-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-06-25 | 440 | 441 | 440 | 440 | 3,000 | 440 |
| 1999-06-24 | 450 | 450 | 440 | 440 | 9,000 | 440 |
| 1999-06-23 | 474 | 474 | 450 | 450 | 7,000 | 450 |
| 1999-06-22 | 490 | 490 | 475 | 475 | 6,000 | 475 |
| 1999-06-21 | 451 | 455 | 450 | 455 | 10,000 | 455 |
| 1999-06-18 | 430 | 450 | 430 | 450 | 17,000 | 450 |
| 1999-06-17 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 1999-06-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-06-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-06-10 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1999-06-09 | 440 | 440 | 430 | 440 | 4,000 | 440 |
| 1999-06-08 | 440 | 440 | 435 | 437 | 9,000 | 437 |
| 1999-06-07 | 435 | 440 | 435 | 435 | 14,000 | 435 |
| 1999-06-04 | 435 | 435 | 430 | 435 | 5,000 | 435 |
| 1999-06-03 | 420 | 430 | 420 | 430 | 5,000 | 430 |
| 1999-06-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-05-28 | 385 | 385 | 380 | 385 | 3,000 | 385 |
| 1999-05-27 | 371 | 385 | 371 | 385 | 2,000 | 385 |
| 1999-05-25 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1999-05-24 | 430 | 430 | 402 | 402 | 3,000 | 402 |
| 1999-05-21 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-05-20 | 446 | 446 | 445 | 445 | 3,000 | 445 |
| 1999-05-19 | 440 | 445 | 440 | 445 | 2,000 | 445 |
| 1999-05-18 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1999-05-14 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-05-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-05-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-05-10 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 1999-05-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-04-30 | 520 | 520 | 509 | 515 | 4,000 | 515 |
| 1999-04-28 | 565 | 565 | 540 | 540 | 4,000 | 540 |
| 1999-04-27 | 520 | 580 | 520 | 550 | 31,000 | 550 |
| 1999-04-26 | 466 | 501 | 466 | 500 | 67,000 | 500 |
| 1999-04-23 | 500 | 520 | 480 | 480 | 12,000 | 480 |
| 1999-04-22 | 450 | 480 | 450 | 480 | 11,000 | 480 |
| 1999-04-21 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 1999-04-20 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1999-04-19 | 465 | 465 | 449 | 449 | 2,000 | 449 |
| 1999-04-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-04-14 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 1999-04-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-04-09 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-04-08 | 531 | 531 | 521 | 521 | 5,000 | 521 |
| 1999-04-07 | 570 | 570 | 520 | 520 | 7,000 | 520 |
| 1999-04-06 | 605 | 643 | 555 | 570 | 44,000 | 570 |
| 1999-04-05 | 490 | 555 | 490 | 555 | 36,000 | 555 |
| 1999-04-02 | 470 | 475 | 450 | 475 | 14,000 | 475 |
| 1999-04-01 | 466 | 475 | 466 | 470 | 9,000 | 470 |
| 1999-03-31 | 470 | 490 | 470 | 471 | 17,000 | 471 |
| 1999-03-30 | 460 | 469 | 431 | 469 | 21,000 | 469 |
| 1999-03-29 | 471 | 471 | 450 | 460 | 23,000 | 460 |
| 1999-03-26 | 420 | 460 | 420 | 450 | 30,000 | 450 |
| 1999-03-25 | 395 | 410 | 395 | 401 | 29,000 | 401 |
| 1999-03-24 | 390 | 395 | 385 | 395 | 13,000 | 395 |
| 1999-03-23 | 341 | 375 | 341 | 375 | 18,000 | 375 |
| 1999-03-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-03-18 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-03-17 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1999-03-16 | 350 | 350 | 325 | 330 | 6,000 | 330 |
| 1999-03-15 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1999-03-12 | 358 | 360 | 355 | 355 | 5,000 | 355 |
| 1999-03-11 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1999-03-10 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-03-09 | 358 | 358 | 358 | 358 | 5,000 | 358 |
| 1999-03-08 | 361 | 361 | 358 | 358 | 3,000 | 358 |
| 1999-03-05 | 368 | 368 | 357 | 360 | 5,000 | 360 |
| 1999-03-04 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 1999-03-03 | 358 | 368 | 358 | 368 | 3,000 | 368 |
| 1999-03-02 | 385 | 385 | 352 | 352 | 3,000 | 352 |
| 1999-03-01 | 405 | 405 | 381 | 385 | 8,000 | 385 |
| 1999-02-26 | 355 | 410 | 355 | 410 | 29,000 | 410 |
| 1999-02-25 | 340 | 350 | 340 | 350 | 16,000 | 350 |
| 1999-02-24 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1999-02-23 | 340 | 340 | 321 | 340 | 8,000 | 340 |
| 1999-02-22 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-02-19 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1999-02-18 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1999-02-17 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1999-02-16 | 344 | 344 | 340 | 340 | 4,000 | 340 |
| 1999-02-15 | 340 | 345 | 340 | 345 | 5,000 | 345 |
| 1999-02-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-02-09 | 330 | 340 | 330 | 340 | 2,000 | 340 |
| 1999-02-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-02-05 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 1999-02-04 | 352 | 360 | 350 | 350 | 9,000 | 350 |
| 1999-02-03 | 320 | 345 | 310 | 345 | 12,000 | 345 |
| 1999-02-02 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1999-02-01 | 300 | 320 | 300 | 320 | 4,000 | 320 |
| 1999-01-28 | 315 | 315 | 300 | 300 | 2,000 | 300 |
| 1999-01-27 | 320 | 320 | 319 | 319 | 2,000 | 319 |
| 1999-01-26 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-01-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-01-22 | 310 | 320 | 310 | 320 | 5,000 | 320 |
| 1999-01-21 | 308 | 310 | 308 | 310 | 4,000 | 310 |
| 1999-01-20 | 312 | 312 | 309 | 309 | 4,000 | 309 |
| 1999-01-18 | 320 | 320 | 310 | 310 | 4,000 | 310 |
| 1999-01-14 | 295 | 299 | 295 | 299 | 3,000 | 299 |
| 1999-01-13 | 316 | 316 | 290 | 290 | 4,000 | 290 |
| 1999-01-12 | 330 | 330 | 325 | 330 | 5,000 | 330 |
| 1999-01-11 | 361 | 361 | 331 | 331 | 5,000 | 331 |
| 1999-01-08 | 350 | 350 | 331 | 349 | 12,000 | 349 |
| 1999-01-07 | 420 | 422 | 374 | 374 | 24,000 | 374 |
| 1999-01-06 | 394 | 428 | 394 | 415 | 42,000 | 415 |
| 1999-01-05 | 330 | 379 | 330 | 375 | 43,000 | 375 |
| 1999-01-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
