9685 KYCOMホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2002-12-25 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2002-12-24 | 170 | 178 | 170 | 178 | 2,000 | 178 |
| 2002-12-20 | 176 | 179 | 176 | 179 | 4,000 | 179 |
| 2002-12-19 | 175 | 180 | 175 | 180 | 4,000 | 180 |
| 2002-12-17 | 180 | 181 | 180 | 181 | 2,000 | 181 |
| 2002-12-16 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2002-12-13 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2002-12-12 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2002-12-10 | 178 | 184 | 178 | 184 | 3,000 | 184 |
| 2002-12-09 | 198 | 198 | 185 | 185 | 2,000 | 185 |
| 2002-12-06 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 2002-12-05 | 180 | 199 | 180 | 183 | 6,000 | 183 |
| 2002-12-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-12-03 | 175 | 179 | 175 | 179 | 2,000 | 179 |
| 2002-12-02 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2002-11-29 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2002-11-28 | 175 | 179 | 175 | 179 | 2,000 | 179 |
| 2002-11-27 | 175 | 179 | 175 | 179 | 2,000 | 179 |
| 2002-11-26 | 165 | 175 | 165 | 175 | 4,000 | 175 |
| 2002-11-25 | 177 | 180 | 177 | 180 | 6,000 | 180 |
| 2002-11-22 | 166 | 177 | 166 | 177 | 3,000 | 177 |
| 2002-11-20 | 177 | 178 | 177 | 178 | 2,000 | 178 |
| 2002-11-19 | 177 | 178 | 177 | 178 | 2,000 | 178 |
| 2002-11-15 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2002-11-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-11-12 | 180 | 180 | 170 | 180 | 4,000 | 180 |
| 2002-11-11 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2002-11-08 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2002-11-06 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2002-11-05 | 186 | 187 | 186 | 187 | 4,000 | 187 |
| 2002-11-01 | 161 | 186 | 161 | 186 | 5,000 | 186 |
| 2002-10-30 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-10-28 | 181 | 185 | 181 | 185 | 2,000 | 185 |
| 2002-10-24 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-10-22 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 2002-10-21 | 182 | 182 | 181 | 181 | 2,000 | 181 |
| 2002-10-17 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2002-10-16 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2002-10-15 | 186 | 187 | 186 | 187 | 3,000 | 187 |
| 2002-10-11 | 180 | 186 | 180 | 186 | 3,000 | 186 |
| 2002-10-10 | 179 | 187 | 179 | 187 | 4,000 | 187 |
| 2002-10-09 | 190 | 190 | 177 | 187 | 6,000 | 187 |
| 2002-10-08 | 191 | 191 | 180 | 180 | 3,000 | 180 |
| 2002-10-07 | 195 | 195 | 181 | 194 | 9,000 | 194 |
| 2002-10-04 | 196 | 197 | 196 | 197 | 2,000 | 197 |
| 2002-10-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-09-30 | 196 | 198 | 190 | 197 | 5,000 | 197 |
| 2002-09-27 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-09-25 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-09-20 | 190 | 199 | 185 | 199 | 7,000 | 199 |
| 2002-09-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-09-18 | 201 | 201 | 191 | 200 | 6,000 | 200 |
| 2002-09-17 | 200 | 200 | 190 | 191 | 5,000 | 191 |
| 2002-09-10 | 190 | 205 | 185 | 205 | 5,000 | 205 |
| 2002-09-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-09-05 | 210 | 216 | 210 | 216 | 4,000 | 216 |
| 2002-09-04 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2002-09-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-08-30 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-08-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-08-27 | 190 | 200 | 190 | 200 | 3,000 | 200 |
| 2002-08-26 | 190 | 200 | 190 | 200 | 6,000 | 200 |
| 2002-08-21 | 199 | 200 | 199 | 200 | 2,000 | 200 |
| 2002-08-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-08-16 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-08-13 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-08-09 | 195 | 205 | 195 | 205 | 2,000 | 205 |
| 2002-08-07 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-08-05 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2002-08-01 | 208 | 220 | 208 | 220 | 6,000 | 220 |
| 2002-07-29 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-07-24 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-07-22 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-07-19 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-07-16 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-07-12 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2002-07-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-07-05 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2002-07-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-06-25 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2002-06-24 | 207 | 217 | 207 | 217 | 2,000 | 217 |
| 2002-06-20 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2002-06-19 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2002-06-17 | 217 | 217 | 200 | 215 | 5,000 | 215 |
| 2002-06-13 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-06-11 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-06-10 | 233 | 235 | 232 | 232 | 12,000 | 232 |
| 2002-06-07 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-06-06 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2002-06-05 | 226 | 230 | 226 | 226 | 5,000 | 226 |
| 2002-06-04 | 226 | 226 | 215 | 224 | 8,000 | 224 |
| 2002-06-03 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 2002-05-31 | 195 | 210 | 195 | 195 | 3,000 | 195 |
| 2002-05-29 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-05-28 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2002-05-27 | 197 | 207 | 197 | 207 | 3,000 | 207 |
| 2002-05-24 | 206 | 206 | 196 | 196 | 2,000 | 196 |
| 2002-05-23 | 210 | 210 | 190 | 205 | 5,000 | 205 |
| 2002-05-22 | 215 | 215 | 195 | 195 | 7,000 | 195 |
| 2002-05-20 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-05-16 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2002-05-15 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2002-05-14 | 210 | 215 | 210 | 215 | 2,000 | 215 |
| 2002-05-13 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-05-09 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-05-08 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2002-05-07 | 209 | 220 | 209 | 220 | 5,000 | 220 |
| 2002-04-30 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2002-04-26 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-04-24 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2002-04-23 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-04-22 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2002-04-19 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2002-04-17 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 2002-04-15 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2002-04-12 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-04-11 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2002-04-10 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2002-04-09 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2002-04-08 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2002-04-05 | 220 | 228 | 220 | 228 | 5,000 | 228 |
| 2002-04-03 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-04-02 | 218 | 220 | 218 | 220 | 2,000 | 220 |
| 2002-04-01 | 215 | 220 | 215 | 220 | 2,000 | 220 |
| 2002-03-29 | 210 | 215 | 210 | 215 | 3,000 | 215 |
| 2002-03-28 | 209 | 215 | 209 | 215 | 6,000 | 215 |
| 2002-03-27 | 205 | 210 | 205 | 210 | 4,000 | 210 |
| 2002-03-26 | 194 | 200 | 193 | 200 | 14,000 | 200 |
| 2002-03-25 | 200 | 200 | 190 | 190 | 11,000 | 190 |
| 2002-03-20 | 200 | 205 | 195 | 205 | 6,000 | 205 |
| 2002-03-18 | 200 | 205 | 200 | 205 | 7,000 | 205 |
| 2002-03-14 | 200 | 209 | 200 | 209 | 5,000 | 209 |
| 2002-03-13 | 203 | 205 | 201 | 205 | 5,000 | 205 |
| 2002-03-12 | 206 | 206 | 205 | 205 | 6,000 | 205 |
| 2002-03-11 | 200 | 215 | 200 | 206 | 11,000 | 206 |
| 2002-03-08 | 199 | 200 | 190 | 199 | 10,000 | 199 |
| 2002-03-07 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-03-05 | 200 | 203 | 200 | 200 | 4,000 | 200 |
| 2002-03-04 | 200 | 205 | 200 | 205 | 6,000 | 205 |
| 2002-03-01 | 200 | 200 | 195 | 200 | 11,000 | 200 |
| 2002-02-28 | 200 | 210 | 200 | 210 | 4,000 | 210 |
| 2002-02-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-02-26 | 200 | 210 | 200 | 210 | 5,000 | 210 |
| 2002-02-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-02-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-02-18 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2002-02-14 | 210 | 219 | 210 | 219 | 2,000 | 219 |
| 2002-02-12 | 205 | 215 | 205 | 215 | 3,000 | 215 |
| 2002-02-08 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-02-06 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-02-05 | 221 | 226 | 221 | 226 | 4,000 | 226 |
| 2002-02-01 | 201 | 226 | 201 | 226 | 4,000 | 226 |
| 2002-01-30 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-01-29 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-01-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-01-23 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2002-01-22 | 239 | 250 | 239 | 250 | 2,000 | 250 |
| 2002-01-18 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2002-01-17 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2002-01-16 | 220 | 240 | 220 | 240 | 2,000 | 240 |
| 2002-01-15 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2002-01-11 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2002-01-10 | 235 | 236 | 234 | 236 | 3,000 | 236 |
| 2002-01-09 | 235 | 236 | 235 | 236 | 2,000 | 236 |
| 2002-01-08 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2002-01-07 | 220 | 234 | 220 | 234 | 9,000 | 234 |
| 2002-01-04 | 234 | 234 | 234 | 234 | 1,000 | 234 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
