9685 KYCOMホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2000-12-26 | 255 | 258 | 250 | 258 | 3,000 | 258 |
| 2000-12-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-12-22 | 255 | 260 | 255 | 260 | 2,000 | 260 |
| 2000-12-21 | 250 | 260 | 220 | 260 | 6,000 | 260 |
| 2000-12-20 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2000-12-19 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2000-12-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-12-15 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-12-14 | 260 | 275 | 260 | 275 | 2,000 | 275 |
| 2000-12-13 | 235 | 260 | 235 | 260 | 3,000 | 260 |
| 2000-12-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-12-11 | 275 | 277 | 275 | 277 | 3,000 | 277 |
| 2000-12-08 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-12-07 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-12-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-12-05 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2000-12-04 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 2000-12-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-11-30 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-11-29 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 2000-11-28 | 260 | 260 | 250 | 250 | 2,000 | 250 |
| 2000-11-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-11-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-11-20 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2000-11-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-11-15 | 265 | 290 | 265 | 290 | 2,000 | 290 |
| 2000-11-13 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2000-11-10 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-11-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-11-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-11-06 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-11-01 | 291 | 300 | 291 | 300 | 2,000 | 300 |
| 2000-10-30 | 282 | 292 | 270 | 292 | 8,000 | 292 |
| 2000-10-27 | 300 | 300 | 283 | 283 | 3,000 | 283 |
| 2000-10-26 | 282 | 300 | 282 | 300 | 4,000 | 300 |
| 2000-10-25 | 300 | 300 | 292 | 292 | 4,000 | 292 |
| 2000-10-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-10-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-10-19 | 292 | 292 | 272 | 287 | 4,000 | 287 |
| 2000-10-18 | 319 | 319 | 302 | 302 | 3,000 | 302 |
| 2000-10-17 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2000-10-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-10-10 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-10-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-10-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-09-29 | 312 | 320 | 312 | 320 | 2,000 | 320 |
| 2000-09-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-09-26 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-09-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-09-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-09-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-09-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-09-13 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2000-09-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-09-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-09-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-09-06 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-09-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-09-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-28 | 370 | 380 | 370 | 380 | 5,000 | 380 |
| 2000-08-25 | 350 | 360 | 350 | 360 | 2,000 | 360 |
| 2000-08-24 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-08-23 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-08-17 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-08-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-15 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-08-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-08-09 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 2000-08-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-08-03 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-08-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-08-01 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2000-07-31 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2000-07-28 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 2000-07-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-07-24 | 362 | 362 | 362 | 362 | 5,000 | 362 |
| 2000-07-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-07-18 | 362 | 380 | 362 | 380 | 2,000 | 380 |
| 2000-07-17 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2000-07-14 | 370 | 370 | 362 | 362 | 2,000 | 362 |
| 2000-07-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-07-12 | 389 | 389 | 370 | 370 | 3,000 | 370 |
| 2000-07-11 | 361 | 370 | 361 | 370 | 2,000 | 370 |
| 2000-07-07 | 352 | 352 | 350 | 350 | 8,000 | 350 |
| 2000-07-06 | 351 | 352 | 351 | 351 | 6,000 | 351 |
| 2000-07-05 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2000-07-04 | 349 | 351 | 345 | 351 | 19,000 | 351 |
| 2000-07-03 | 330 | 335 | 330 | 335 | 6,000 | 335 |
| 2000-06-30 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2000-06-29 | 320 | 323 | 320 | 323 | 4,000 | 323 |
| 2000-06-28 | 320 | 323 | 320 | 320 | 4,000 | 320 |
| 2000-06-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-06-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-06-23 | 320 | 325 | 315 | 325 | 11,000 | 325 |
| 2000-06-22 | 316 | 320 | 316 | 320 | 3,000 | 320 |
| 2000-06-21 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2000-06-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-06-19 | 346 | 346 | 337 | 337 | 5,000 | 337 |
| 2000-06-16 | 314 | 330 | 314 | 330 | 7,000 | 330 |
| 2000-06-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-06-14 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-06-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-06-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-06-08 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2000-06-07 | 312 | 312 | 310 | 310 | 2,000 | 310 |
| 2000-06-06 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2000-06-05 | 305 | 310 | 305 | 310 | 4,000 | 310 |
| 2000-06-02 | 300 | 300 | 297 | 297 | 4,000 | 297 |
| 2000-06-01 | 298 | 300 | 297 | 300 | 3,000 | 300 |
| 2000-05-31 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2000-05-26 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2000-05-25 | 290 | 290 | 285 | 285 | 3,000 | 285 |
| 2000-05-24 | 294 | 294 | 284 | 284 | 5,000 | 284 |
| 2000-05-23 | 310 | 310 | 295 | 295 | 5,000 | 295 |
| 2000-05-22 | 330 | 330 | 310 | 310 | 3,000 | 310 |
| 2000-05-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-05-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-05-16 | 333 | 340 | 333 | 340 | 4,000 | 340 |
| 2000-05-12 | 345 | 350 | 345 | 345 | 3,000 | 345 |
| 2000-05-11 | 342 | 343 | 342 | 343 | 2,000 | 343 |
| 2000-05-08 | 332 | 335 | 332 | 335 | 2,000 | 335 |
| 2000-05-02 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2000-05-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-04-27 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-04-25 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2000-04-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-04-21 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2000-04-19 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2000-04-18 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2000-04-17 | 355 | 355 | 321 | 322 | 8,000 | 322 |
| 2000-04-14 | 382 | 382 | 361 | 361 | 3,000 | 361 |
| 2000-04-13 | 382 | 385 | 382 | 385 | 3,000 | 385 |
| 2000-04-12 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2000-04-11 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2000-04-10 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2000-04-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-04-06 | 365 | 365 | 351 | 360 | 10,000 | 360 |
| 2000-04-05 | 391 | 391 | 381 | 381 | 6,000 | 381 |
| 2000-04-03 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2000-03-31 | 402 | 402 | 400 | 400 | 2,000 | 400 |
| 2000-03-30 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2000-03-29 | 400 | 400 | 390 | 390 | 10,000 | 390 |
| 2000-03-27 | 400 | 410 | 400 | 400 | 14,000 | 400 |
| 2000-03-24 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2000-03-23 | 401 | 410 | 400 | 410 | 20,000 | 410 |
| 2000-03-22 | 411 | 411 | 395 | 400 | 13,000 | 400 |
| 2000-03-21 | 397 | 410 | 397 | 410 | 7,000 | 410 |
| 2000-03-17 | 420 | 420 | 395 | 395 | 9,000 | 395 |
| 2000-03-16 | 425 | 425 | 405 | 407 | 7,000 | 407 |
| 2000-03-15 | 399 | 425 | 399 | 415 | 9,000 | 415 |
| 2000-03-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-03-13 | 420 | 425 | 410 | 410 | 20,000 | 410 |
| 2000-03-10 | 450 | 450 | 421 | 421 | 4,000 | 421 |
| 2000-03-09 | 420 | 440 | 420 | 435 | 4,000 | 435 |
| 2000-03-08 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-03-07 | 430 | 438 | 420 | 438 | 11,000 | 438 |
| 2000-03-06 | 450 | 450 | 430 | 445 | 10,000 | 445 |
| 2000-03-03 | 457 | 457 | 455 | 455 | 4,000 | 455 |
| 2000-03-02 | 452 | 457 | 452 | 457 | 7,000 | 457 |
| 2000-03-01 | 470 | 470 | 452 | 452 | 11,000 | 452 |
| 2000-02-29 | 470 | 475 | 468 | 468 | 15,000 | 468 |
| 2000-02-28 | 497 | 500 | 450 | 465 | 8,000 | 465 |
| 2000-02-25 | 500 | 527 | 500 | 500 | 26,000 | 500 |
| 2000-02-24 | 481 | 500 | 481 | 491 | 9,000 | 491 |
| 2000-02-23 | 511 | 511 | 430 | 460 | 23,000 | 460 |
| 2000-02-22 | 650 | 650 | 470 | 510 | 89,000 | 510 |
| 2000-02-21 | 570 | 570 | 570 | 570 | 102,000 | 570 |
| 2000-02-18 | 425 | 490 | 425 | 490 | 31,000 | 490 |
| 2000-02-17 | 383 | 410 | 383 | 410 | 16,000 | 410 |
| 2000-02-16 | 381 | 383 | 381 | 383 | 4,000 | 383 |
| 2000-02-15 | 400 | 400 | 380 | 380 | 7,000 | 380 |
| 2000-02-14 | 401 | 415 | 400 | 400 | 15,000 | 400 |
| 2000-02-10 | 380 | 400 | 380 | 400 | 21,000 | 400 |
| 2000-02-09 | 387 | 387 | 382 | 382 | 8,000 | 382 |
| 2000-02-08 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2000-02-07 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2000-02-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-02-02 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 2000-02-01 | 375 | 400 | 375 | 400 | 7,000 | 400 |
| 2000-01-31 | 374 | 375 | 370 | 375 | 7,000 | 375 |
| 2000-01-28 | 360 | 380 | 360 | 375 | 9,000 | 375 |
| 2000-01-27 | 351 | 360 | 351 | 360 | 7,000 | 360 |
| 2000-01-26 | 360 | 360 | 350 | 350 | 7,000 | 350 |
| 2000-01-25 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-01-24 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2000-01-21 | 350 | 360 | 350 | 355 | 8,000 | 355 |
| 2000-01-20 | 350 | 355 | 350 | 350 | 9,000 | 350 |
| 2000-01-19 | 350 | 360 | 350 | 350 | 15,000 | 350 |
| 2000-01-18 | 335 | 350 | 335 | 348 | 10,000 | 348 |
| 2000-01-17 | 324 | 335 | 324 | 335 | 13,000 | 335 |
| 2000-01-14 | 335 | 335 | 320 | 324 | 6,000 | 324 |
| 2000-01-13 | 350 | 350 | 331 | 335 | 10,000 | 335 |
| 2000-01-12 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2000-01-11 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-01-07 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2000-01-06 | 380 | 381 | 380 | 380 | 6,000 | 380 |
| 2000-01-05 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-01-04 | 380 | 380 | 380 | 380 | 3,000 | 380 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
