9685 KYCOMホールディングス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2004-12-29 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2004-12-28 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2004-12-27 | 201 | 204 | 200 | 200 | 5,000 | 200 |
| 2004-12-24 | 190 | 200 | 190 | 200 | 4,000 | 200 |
| 2004-12-22 | 190 | 191 | 190 | 190 | 8,000 | 190 |
| 2004-12-21 | 218 | 218 | 191 | 191 | 6,000 | 191 |
| 2004-12-17 | 220 | 220 | 217 | 217 | 4,000 | 217 |
| 2004-12-16 | 220 | 220 | 215 | 216 | 3,000 | 216 |
| 2004-12-15 | 206 | 215 | 206 | 215 | 3,000 | 215 |
| 2004-12-14 | 206 | 224 | 206 | 224 | 2,000 | 224 |
| 2004-12-13 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2004-12-10 | 205 | 210 | 205 | 205 | 8,000 | 205 |
| 2004-12-09 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2004-12-07 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2004-12-06 | 214 | 214 | 210 | 210 | 4,000 | 210 |
| 2004-12-02 | 225 | 225 | 202 | 205 | 5,000 | 205 |
| 2004-12-01 | 220 | 235 | 215 | 230 | 18,000 | 230 |
| 2004-11-30 | 208 | 208 | 205 | 205 | 10,000 | 205 |
| 2004-11-29 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2004-11-26 | 196 | 196 | 195 | 195 | 8,000 | 195 |
| 2004-11-25 | 189 | 198 | 189 | 198 | 10,000 | 198 |
| 2004-11-24 | 189 | 190 | 189 | 189 | 5,000 | 189 |
| 2004-11-11 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2004-11-05 | 175 | 185 | 175 | 185 | 4,000 | 185 |
| 2004-11-02 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2004-10-29 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2004-10-21 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2004-10-20 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2004-10-15 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2004-10-12 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 2004-10-05 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2004-10-01 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2004-09-30 | 195 | 195 | 183 | 183 | 2,000 | 183 |
| 2004-09-28 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2004-09-27 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2004-09-24 | 193 | 195 | 193 | 195 | 2,000 | 195 |
| 2004-09-21 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2004-09-17 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2004-09-16 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2004-09-15 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2004-09-14 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2004-09-13 | 199 | 199 | 189 | 198 | 3,000 | 198 |
| 2004-09-09 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2004-09-08 | 188 | 198 | 188 | 198 | 3,000 | 198 |
| 2004-09-06 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2004-09-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2004-08-26 | 200 | 204 | 200 | 204 | 3,000 | 204 |
| 2004-08-25 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2004-08-24 | 200 | 202 | 200 | 202 | 3,000 | 202 |
| 2004-08-23 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2004-08-19 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2004-08-18 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2004-08-17 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2004-08-16 | 200 | 200 | 195 | 195 | 2,000 | 195 |
| 2004-08-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2004-08-11 | 202 | 203 | 202 | 203 | 3,000 | 203 |
| 2004-08-10 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2004-08-09 | 195 | 197 | 182 | 197 | 4,000 | 197 |
| 2004-08-06 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2004-08-05 | 191 | 200 | 191 | 200 | 4,000 | 200 |
| 2004-08-04 | 200 | 200 | 190 | 190 | 2,000 | 190 |
| 2004-08-03 | 200 | 200 | 190 | 190 | 4,000 | 190 |
| 2004-08-02 | 192 | 200 | 192 | 200 | 4,000 | 200 |
| 2004-07-29 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 2004-07-27 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2004-07-23 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2004-07-22 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2004-07-21 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2004-07-20 | 200 | 205 | 200 | 205 | 2,000 | 205 |
| 2004-07-16 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2004-07-15 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2004-07-13 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2004-07-09 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2004-07-07 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2004-07-06 | 222 | 222 | 208 | 208 | 11,000 | 208 |
| 2004-07-05 | 208 | 217 | 208 | 217 | 10,000 | 217 |
| 2004-07-02 | 192 | 200 | 192 | 200 | 6,000 | 200 |
| 2004-07-01 | 191 | 191 | 191 | 191 | 10,000 | 191 |
| 2004-06-30 | 191 | 191 | 190 | 191 | 4,000 | 191 |
| 2004-06-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2004-06-25 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2004-06-24 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2004-06-21 | 193 | 193 | 191 | 191 | 2,000 | 191 |
| 2004-06-18 | 193 | 193 | 193 | 193 | 6,000 | 193 |
| 2004-06-17 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2004-06-16 | 190 | 195 | 181 | 195 | 7,000 | 195 |
| 2004-06-15 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2004-06-14 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2004-06-11 | 194 | 195 | 194 | 195 | 3,000 | 195 |
| 2004-06-08 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2004-06-07 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2004-06-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2004-06-03 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2004-06-02 | 199 | 199 | 192 | 192 | 4,000 | 192 |
| 2004-06-01 | 190 | 199 | 190 | 199 | 5,000 | 199 |
| 2004-05-31 | 190 | 190 | 175 | 175 | 5,000 | 175 |
| 2004-05-28 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2004-05-27 | 186 | 200 | 186 | 200 | 2,000 | 200 |
| 2004-05-26 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2004-05-25 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2004-05-24 | 198 | 198 | 190 | 190 | 3,000 | 190 |
| 2004-05-21 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2004-05-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2004-05-19 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2004-05-17 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2004-05-14 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2004-05-12 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2004-05-10 | 199 | 199 | 177 | 177 | 5,000 | 177 |
| 2004-05-07 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2004-05-06 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2004-04-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-04-27 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-04-26 | 240 | 240 | 230 | 230 | 5,000 | 230 |
| 2004-04-23 | 235 | 240 | 235 | 240 | 5,000 | 240 |
| 2004-04-22 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2004-04-21 | 229 | 231 | 229 | 230 | 9,000 | 230 |
| 2004-04-20 | 225 | 229 | 225 | 229 | 7,000 | 229 |
| 2004-04-19 | 225 | 225 | 220 | 225 | 13,000 | 225 |
| 2004-04-16 | 212 | 220 | 212 | 220 | 15,000 | 220 |
| 2004-04-15 | 209 | 209 | 203 | 207 | 8,000 | 207 |
| 2004-04-14 | 205 | 205 | 200 | 200 | 7,000 | 200 |
| 2004-04-13 | 210 | 210 | 207 | 207 | 5,000 | 207 |
| 2004-04-12 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2004-04-09 | 202 | 202 | 200 | 200 | 3,000 | 200 |
| 2004-04-08 | 204 | 205 | 200 | 200 | 5,000 | 200 |
| 2004-04-07 | 209 | 209 | 205 | 205 | 3,000 | 205 |
| 2004-04-06 | 210 | 210 | 205 | 210 | 6,000 | 210 |
| 2004-04-05 | 195 | 210 | 195 | 210 | 14,000 | 210 |
| 2004-04-02 | 192 | 195 | 192 | 195 | 4,000 | 195 |
| 2004-04-01 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2004-03-31 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 2004-03-30 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2004-03-29 | 185 | 190 | 185 | 190 | 6,000 | 190 |
| 2004-03-25 | 181 | 181 | 176 | 176 | 3,000 | 176 |
| 2004-03-24 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2004-03-23 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2004-03-22 | 176 | 176 | 174 | 175 | 12,000 | 175 |
| 2004-03-19 | 178 | 178 | 176 | 176 | 4,000 | 176 |
| 2004-03-18 | 180 | 182 | 179 | 179 | 12,000 | 179 |
| 2004-03-17 | 180 | 180 | 176 | 180 | 11,000 | 180 |
| 2004-03-16 | 181 | 182 | 181 | 182 | 2,000 | 182 |
| 2004-03-15 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2004-03-12 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2004-03-11 | 184 | 184 | 175 | 175 | 5,000 | 175 |
| 2004-03-10 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2004-03-09 | 180 | 180 | 176 | 176 | 8,000 | 176 |
| 2004-03-08 | 176 | 180 | 176 | 180 | 7,000 | 180 |
| 2004-03-05 | 175 | 175 | 175 | 175 | 7,000 | 175 |
| 2004-03-03 | 175 | 179 | 175 | 179 | 2,000 | 179 |
| 2004-03-02 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2004-03-01 | 175 | 180 | 175 | 179 | 5,000 | 179 |
| 2004-02-27 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2004-02-26 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2004-02-25 | 175 | 185 | 175 | 180 | 11,000 | 180 |
| 2004-02-24 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2004-02-23 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2004-02-20 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2004-02-18 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2004-02-17 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2004-02-16 | 188 | 188 | 188 | 188 | 5,000 | 188 |
| 2004-02-12 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2004-02-10 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2004-02-09 | 181 | 185 | 181 | 185 | 2,000 | 185 |
| 2004-02-05 | 187 | 187 | 182 | 186 | 5,000 | 186 |
| 2004-01-29 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2004-01-26 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2004-01-21 | 185 | 185 | 182 | 182 | 4,000 | 182 |
| 2004-01-20 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2004-01-19 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2004-01-16 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2004-01-15 | 191 | 195 | 191 | 195 | 2,000 | 195 |
| 2004-01-13 | 198 | 198 | 190 | 191 | 5,000 | 191 |
| 2004-01-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2004-01-07 | 200 | 201 | 200 | 201 | 2,000 | 201 |
| 2004-01-06 | 190 | 195 | 190 | 195 | 5,000 | 195 |
| 2004-01-05 | 175 | 185 | 175 | 185 | 8,000 | 185 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
