9685 KYCOMホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 170 | 173 | 170 | 170 | 7,000 | 170 |
| 2003-12-26 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2003-12-25 | 153 | 168 | 153 | 168 | 4,000 | 168 |
| 2003-12-24 | 152 | 152 | 152 | 152 | 5,000 | 152 |
| 2003-12-22 | 159 | 159 | 150 | 150 | 6,000 | 150 |
| 2003-12-19 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2003-12-18 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-12-17 | 156 | 160 | 156 | 160 | 2,000 | 160 |
| 2003-12-16 | 154 | 160 | 154 | 160 | 5,000 | 160 |
| 2003-12-15 | 161 | 169 | 161 | 169 | 3,000 | 169 |
| 2003-12-12 | 151 | 157 | 151 | 157 | 17,000 | 157 |
| 2003-12-10 | 188 | 195 | 188 | 195 | 2,000 | 195 |
| 2003-12-08 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-12-05 | 190 | 195 | 190 | 195 | 7,000 | 195 |
| 2003-12-04 | 180 | 190 | 180 | 190 | 9,000 | 190 |
| 2003-12-03 | 190 | 190 | 185 | 185 | 7,000 | 185 |
| 2003-12-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-12-01 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2003-11-25 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-11-20 | 200 | 200 | 191 | 199 | 4,000 | 199 |
| 2003-11-19 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2003-11-18 | 205 | 230 | 205 | 205 | 7,000 | 205 |
| 2003-11-17 | 213 | 213 | 210 | 210 | 5,000 | 210 |
| 2003-11-14 | 215 | 240 | 215 | 240 | 13,000 | 240 |
| 2003-11-13 | 218 | 218 | 215 | 215 | 6,000 | 215 |
| 2003-11-12 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2003-11-11 | 212 | 212 | 211 | 211 | 2,000 | 211 |
| 2003-11-10 | 235 | 235 | 212 | 212 | 2,000 | 212 |
| 2003-11-06 | 221 | 221 | 220 | 220 | 4,000 | 220 |
| 2003-11-05 | 230 | 230 | 225 | 225 | 3,000 | 225 |
| 2003-11-04 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2003-10-31 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2003-10-30 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2003-10-29 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2003-10-28 | 230 | 230 | 220 | 220 | 2,000 | 220 |
| 2003-10-27 | 225 | 230 | 225 | 230 | 3,000 | 230 |
| 2003-10-24 | 217 | 231 | 217 | 230 | 3,000 | 230 |
| 2003-10-23 | 235 | 236 | 222 | 222 | 6,000 | 222 |
| 2003-10-21 | 269 | 269 | 254 | 254 | 9,000 | 254 |
| 2003-10-20 | 275 | 276 | 255 | 269 | 30,000 | 269 |
| 2003-10-17 | 232 | 260 | 232 | 260 | 23,000 | 260 |
| 2003-10-16 | 221 | 230 | 220 | 230 | 6,000 | 230 |
| 2003-10-15 | 230 | 235 | 230 | 235 | 7,000 | 235 |
| 2003-10-14 | 220 | 240 | 220 | 240 | 4,000 | 240 |
| 2003-10-10 | 235 | 235 | 226 | 229 | 8,000 | 229 |
| 2003-10-09 | 210 | 250 | 210 | 235 | 33,000 | 235 |
| 2003-10-08 | 193 | 209 | 193 | 209 | 28,000 | 209 |
| 2003-10-07 | 189 | 190 | 188 | 190 | 14,000 | 190 |
| 2003-10-06 | 188 | 189 | 188 | 188 | 12,000 | 188 |
| 2003-10-03 | 188 | 189 | 188 | 188 | 3,000 | 188 |
| 2003-10-02 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2003-10-01 | 185 | 188 | 185 | 188 | 14,000 | 188 |
| 2003-09-30 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2003-09-29 | 186 | 187 | 186 | 187 | 2,000 | 187 |
| 2003-09-25 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2003-09-24 | 181 | 188 | 181 | 187 | 3,000 | 187 |
| 2003-09-22 | 180 | 180 | 179 | 180 | 10,000 | 180 |
| 2003-09-19 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-09-18 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-09-17 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2003-09-16 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-09-11 | 171 | 171 | 170 | 170 | 4,000 | 170 |
| 2003-09-10 | 176 | 176 | 165 | 170 | 6,000 | 170 |
| 2003-09-09 | 175 | 176 | 175 | 176 | 8,000 | 176 |
| 2003-09-08 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2003-09-05 | 178 | 178 | 178 | 178 | 6,000 | 178 |
| 2003-09-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-09-03 | 180 | 180 | 175 | 175 | 5,000 | 175 |
| 2003-09-02 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2003-09-01 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2003-08-29 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-08-27 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-08-25 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2003-08-22 | 175 | 180 | 175 | 180 | 4,000 | 180 |
| 2003-08-21 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-08-20 | 179 | 179 | 175 | 175 | 7,000 | 175 |
| 2003-08-19 | 177 | 177 | 175 | 175 | 4,000 | 175 |
| 2003-08-18 | 177 | 180 | 177 | 180 | 3,000 | 180 |
| 2003-08-14 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-08-12 | 175 | 180 | 175 | 180 | 2,000 | 180 |
| 2003-08-11 | 190 | 190 | 180 | 180 | 2,000 | 180 |
| 2003-08-08 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2003-08-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-08-06 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-08-05 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2003-08-01 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2003-07-30 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2003-07-28 | 175 | 185 | 175 | 185 | 4,000 | 185 |
| 2003-07-24 | 181 | 189 | 180 | 189 | 3,000 | 189 |
| 2003-07-23 | 182 | 190 | 182 | 190 | 3,000 | 190 |
| 2003-07-22 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2003-07-18 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2003-07-17 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2003-07-16 | 188 | 188 | 186 | 188 | 3,000 | 188 |
| 2003-07-15 | 188 | 190 | 188 | 190 | 5,000 | 190 |
| 2003-07-14 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-07-11 | 194 | 194 | 192 | 192 | 7,000 | 192 |
| 2003-07-10 | 195 | 195 | 190 | 194 | 11,000 | 194 |
| 2003-07-09 | 192 | 192 | 190 | 192 | 5,000 | 192 |
| 2003-07-08 | 186 | 192 | 186 | 192 | 11,000 | 192 |
| 2003-07-07 | 186 | 186 | 186 | 186 | 8,000 | 186 |
| 2003-07-04 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2003-07-03 | 185 | 185 | 185 | 185 | 10,000 | 185 |
| 2003-07-02 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 2003-07-01 | 185 | 185 | 175 | 175 | 4,000 | 175 |
| 2003-06-30 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-06-25 | 182 | 185 | 182 | 185 | 4,000 | 185 |
| 2003-06-24 | 183 | 185 | 183 | 183 | 4,000 | 183 |
| 2003-06-23 | 186 | 186 | 185 | 185 | 3,000 | 185 |
| 2003-06-20 | 186 | 186 | 186 | 186 | 4,000 | 186 |
| 2003-06-18 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 2003-06-17 | 186 | 186 | 180 | 180 | 2,000 | 180 |
| 2003-06-16 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2003-06-13 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2003-06-12 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2003-06-09 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-06-05 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2003-06-04 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-06-03 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-06-02 | 187 | 187 | 187 | 187 | 5,000 | 187 |
| 2003-05-29 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-05-27 | 155 | 175 | 155 | 175 | 4,000 | 175 |
| 2003-05-23 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2003-05-19 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2003-05-15 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2003-05-13 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2003-05-12 | 163 | 181 | 163 | 181 | 2,000 | 181 |
| 2003-05-08 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2003-05-06 | 188 | 188 | 188 | 188 | 4,000 | 188 |
| 2003-04-30 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-04-24 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-04-23 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-04-22 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2003-04-17 | 181 | 188 | 181 | 188 | 2,000 | 188 |
| 2003-04-14 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-04-09 | 165 | 185 | 165 | 185 | 2,000 | 185 |
| 2003-04-07 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2003-04-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-03-31 | 179 | 190 | 179 | 190 | 6,000 | 190 |
| 2003-03-26 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2003-03-20 | 163 | 178 | 163 | 178 | 4,000 | 178 |
| 2003-03-19 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2003-03-12 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-03-10 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-03-07 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-03-06 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-03-05 | 176 | 185 | 176 | 185 | 3,000 | 185 |
| 2003-02-27 | 170 | 185 | 170 | 185 | 3,000 | 185 |
| 2003-02-25 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2003-02-24 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-02-21 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-02-19 | 170 | 190 | 170 | 190 | 2,000 | 190 |
| 2003-02-17 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2003-02-13 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2003-02-10 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-02-05 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2003-02-03 | 190 | 198 | 190 | 198 | 2,000 | 198 |
| 2003-01-30 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2003-01-28 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2003-01-27 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2003-01-23 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2003-01-22 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2003-01-21 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-01-20 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2003-01-17 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2003-01-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-01-15 | 199 | 200 | 199 | 200 | 2,000 | 200 |
| 2003-01-14 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2003-01-10 | 198 | 202 | 198 | 202 | 2,000 | 202 |
| 2003-01-09 | 198 | 198 | 195 | 198 | 6,000 | 198 |
| 2003-01-08 | 199 | 201 | 199 | 201 | 6,000 | 201 |
| 2003-01-07 | 207 | 207 | 207 | 207 | 1,000 | 207 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
