9685 KYCOMホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 199 | 204 | 199 | 204 | 2,000 | 204 |
| 2001-12-26 | 201 | 204 | 201 | 204 | 5,000 | 204 |
| 2001-12-25 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2001-12-21 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2001-12-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-12-19 | 195 | 205 | 195 | 205 | 2,000 | 205 |
| 2001-12-18 | 200 | 210 | 200 | 210 | 2,000 | 210 |
| 2001-12-17 | 200 | 200 | 190 | 200 | 4,000 | 200 |
| 2001-12-14 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2001-12-13 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2001-12-12 | 216 | 217 | 210 | 210 | 5,000 | 210 |
| 2001-12-11 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2001-12-10 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2001-12-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-12-06 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-12-05 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2001-12-04 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2001-12-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-11-30 | 226 | 236 | 226 | 236 | 3,000 | 236 |
| 2001-11-29 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2001-11-28 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2001-11-27 | 224 | 239 | 224 | 239 | 2,000 | 239 |
| 2001-11-26 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2001-11-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-11-20 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2001-11-19 | 239 | 239 | 238 | 238 | 2,000 | 238 |
| 2001-11-16 | 202 | 230 | 202 | 230 | 2,000 | 230 |
| 2001-11-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-11-13 | 235 | 239 | 235 | 239 | 2,000 | 239 |
| 2001-11-12 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2001-11-09 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2001-11-08 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2001-11-06 | 244 | 244 | 244 | 244 | 5,000 | 244 |
| 2001-11-05 | 238 | 247 | 238 | 247 | 5,000 | 247 |
| 2001-11-02 | 235 | 248 | 235 | 248 | 2,000 | 248 |
| 2001-10-31 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2001-10-30 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2001-10-29 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2001-10-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-10-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-10-24 | 240 | 250 | 235 | 250 | 10,000 | 250 |
| 2001-10-23 | 240 | 240 | 238 | 238 | 5,000 | 238 |
| 2001-10-22 | 230 | 239 | 230 | 239 | 2,000 | 239 |
| 2001-10-18 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2001-10-17 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2001-10-16 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2001-10-15 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2001-10-11 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-10-09 | 235 | 239 | 230 | 239 | 3,000 | 239 |
| 2001-10-05 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2001-10-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-10-02 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-10-01 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2001-09-28 | 229 | 230 | 229 | 230 | 2,000 | 230 |
| 2001-09-27 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2001-09-26 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2001-09-25 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2001-09-21 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2001-09-20 | 215 | 229 | 215 | 229 | 3,000 | 229 |
| 2001-09-19 | 215 | 240 | 215 | 215 | 8,000 | 215 |
| 2001-09-18 | 215 | 216 | 215 | 215 | 3,000 | 215 |
| 2001-09-17 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2001-09-14 | 210 | 219 | 210 | 219 | 3,000 | 219 |
| 2001-09-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-09-12 | 200 | 230 | 198 | 230 | 3,000 | 230 |
| 2001-09-11 | 220 | 229 | 220 | 229 | 2,000 | 229 |
| 2001-09-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-09-05 | 233 | 233 | 233 | 233 | 4,000 | 233 |
| 2001-09-04 | 234 | 234 | 233 | 233 | 4,000 | 233 |
| 2001-09-03 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2001-08-31 | 209 | 234 | 209 | 234 | 2,000 | 234 |
| 2001-08-30 | 235 | 239 | 235 | 239 | 3,000 | 239 |
| 2001-08-29 | 240 | 240 | 235 | 240 | 6,000 | 240 |
| 2001-08-28 | 239 | 240 | 239 | 240 | 4,000 | 240 |
| 2001-08-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-08-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-08-17 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2001-08-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-08-13 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2001-08-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-08-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-08-06 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2001-08-03 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-08-02 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2001-08-01 | 244 | 244 | 244 | 244 | 6,000 | 244 |
| 2001-07-30 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2001-07-27 | 245 | 250 | 245 | 250 | 3,000 | 250 |
| 2001-07-26 | 240 | 250 | 240 | 250 | 3,000 | 250 |
| 2001-07-25 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2001-07-24 | 220 | 245 | 220 | 245 | 4,000 | 245 |
| 2001-07-23 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-07-19 | 231 | 239 | 231 | 239 | 2,000 | 239 |
| 2001-07-18 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-07-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-07-16 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2001-07-13 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-07-12 | 249 | 249 | 240 | 240 | 6,000 | 240 |
| 2001-07-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-07-06 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-07-05 | 240 | 250 | 240 | 250 | 11,000 | 250 |
| 2001-07-04 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-07-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-06-29 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2001-06-27 | 236 | 240 | 236 | 240 | 3,000 | 240 |
| 2001-06-26 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2001-06-25 | 240 | 240 | 230 | 235 | 5,000 | 235 |
| 2001-06-22 | 240 | 245 | 240 | 240 | 4,000 | 240 |
| 2001-06-21 | 248 | 248 | 245 | 245 | 3,000 | 245 |
| 2001-06-20 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2001-06-19 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2001-06-18 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2001-06-15 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-06-13 | 239 | 254 | 239 | 254 | 3,000 | 254 |
| 2001-06-12 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-06-11 | 255 | 255 | 251 | 255 | 17,000 | 255 |
| 2001-06-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-06-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-06-05 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-06-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-05-30 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2001-05-29 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2001-05-25 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 2001-05-24 | 255 | 256 | 255 | 256 | 2,000 | 256 |
| 2001-05-22 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2001-05-21 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2001-05-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-05-15 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2001-05-14 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 2001-05-10 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2001-05-09 | 265 | 265 | 260 | 260 | 9,000 | 260 |
| 2001-05-08 | 265 | 265 | 260 | 260 | 8,000 | 260 |
| 2001-05-07 | 255 | 255 | 250 | 253 | 30,000 | 253 |
| 2001-05-02 | 255 | 255 | 250 | 250 | 6,000 | 250 |
| 2001-05-01 | 256 | 256 | 250 | 250 | 7,000 | 250 |
| 2001-04-27 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2001-04-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-04-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-04-23 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-04-18 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-04-16 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 2001-04-12 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2001-04-10 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2001-04-06 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-04-05 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2001-04-03 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2001-03-29 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2001-03-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-03-27 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2001-03-26 | 270 | 270 | 269 | 269 | 5,000 | 269 |
| 2001-03-23 | 267 | 269 | 267 | 269 | 2,000 | 269 |
| 2001-03-22 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-03-21 | 230 | 235 | 227 | 227 | 10,000 | 227 |
| 2001-03-16 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-03-15 | 202 | 219 | 200 | 219 | 5,000 | 219 |
| 2001-03-14 | 230 | 230 | 220 | 220 | 10,000 | 220 |
| 2001-03-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-03-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-03-07 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-03-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-03-05 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2001-03-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-02-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-02-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-02-23 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2001-02-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-02-16 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2001-02-13 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2001-02-09 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2001-02-08 | 270 | 299 | 270 | 299 | 3,000 | 299 |
| 2001-02-07 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-02-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-02-02 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2001-02-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-01-30 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2001-01-25 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-01-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-01-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-01-19 | 250 | 259 | 250 | 259 | 2,000 | 259 |
| 2001-01-17 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2001-01-15 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-01-12 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2001-01-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-01-10 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2001-01-09 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2001-01-05 | 257 | 257 | 257 | 257 | 1,000 | 257 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
