9685 KYCOMホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 405 | 410 | 400 | 410 | 8,000 | 410 |
| 2005-12-29 | 414 | 414 | 400 | 400 | 7,000 | 400 |
| 2005-12-28 | 381 | 395 | 381 | 395 | 5,000 | 395 |
| 2005-12-27 | 387 | 387 | 380 | 380 | 3,000 | 380 |
| 2005-12-26 | 382 | 387 | 378 | 387 | 15,000 | 387 |
| 2005-12-22 | 388 | 388 | 382 | 382 | 7,000 | 382 |
| 2005-12-21 | 390 | 395 | 390 | 395 | 10,000 | 395 |
| 2005-12-19 | 390 | 390 | 383 | 383 | 7,000 | 383 |
| 2005-12-16 | 391 | 400 | 391 | 391 | 4,000 | 391 |
| 2005-12-15 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2005-12-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-12-13 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2005-12-12 | 410 | 410 | 400 | 400 | 7,000 | 400 |
| 2005-12-09 | 410 | 422 | 410 | 411 | 4,000 | 411 |
| 2005-12-08 | 418 | 422 | 410 | 410 | 19,000 | 410 |
| 2005-12-07 | 413 | 430 | 413 | 418 | 53,000 | 418 |
| 2005-12-06 | 380 | 410 | 380 | 410 | 35,000 | 410 |
| 2005-12-05 | 375 | 377 | 372 | 377 | 7,000 | 377 |
| 2005-12-02 | 368 | 380 | 368 | 380 | 8,000 | 380 |
| 2005-12-01 | 375 | 375 | 364 | 373 | 18,000 | 373 |
| 2005-11-30 | 365 | 365 | 352 | 360 | 29,000 | 360 |
| 2005-11-29 | 369 | 379 | 369 | 370 | 14,000 | 370 |
| 2005-11-28 | 385 | 385 | 367 | 367 | 15,000 | 367 |
| 2005-11-25 | 420 | 425 | 371 | 385 | 109,000 | 385 |
| 2005-11-24 | 345 | 420 | 345 | 420 | 65,000 | 420 |
| 2005-11-22 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2005-11-21 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2005-11-18 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2005-11-14 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2005-11-10 | 361 | 361 | 350 | 350 | 10,000 | 350 |
| 2005-11-09 | 355 | 358 | 354 | 358 | 4,000 | 358 |
| 2005-11-07 | 353 | 360 | 353 | 358 | 3,000 | 358 |
| 2005-11-04 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 2005-11-02 | 341 | 342 | 340 | 342 | 3,000 | 342 |
| 2005-11-01 | 333 | 336 | 333 | 335 | 3,000 | 335 |
| 2005-10-31 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2005-10-28 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2005-10-27 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2005-10-26 | 331 | 331 | 330 | 330 | 7,000 | 330 |
| 2005-10-25 | 325 | 332 | 325 | 330 | 9,000 | 330 |
| 2005-10-24 | 322 | 322 | 320 | 320 | 7,000 | 320 |
| 2005-10-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-10-19 | 315 | 320 | 315 | 319 | 7,000 | 319 |
| 2005-10-18 | 317 | 318 | 313 | 313 | 8,000 | 313 |
| 2005-10-17 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2005-10-14 | 318 | 318 | 310 | 310 | 4,000 | 310 |
| 2005-10-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2005-10-11 | 315 | 318 | 315 | 318 | 2,000 | 318 |
| 2005-10-07 | 315 | 315 | 310 | 315 | 4,000 | 315 |
| 2005-10-06 | 320 | 320 | 313 | 313 | 4,000 | 313 |
| 2005-10-05 | 311 | 315 | 308 | 315 | 3,000 | 315 |
| 2005-10-04 | 308 | 308 | 307 | 307 | 2,000 | 307 |
| 2005-10-03 | 308 | 308 | 306 | 306 | 3,000 | 306 |
| 2005-09-30 | 319 | 319 | 307 | 307 | 3,000 | 307 |
| 2005-09-29 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2005-09-28 | 306 | 311 | 306 | 311 | 2,000 | 311 |
| 2005-09-27 | 315 | 315 | 301 | 305 | 3,000 | 305 |
| 2005-09-26 | 327 | 327 | 321 | 321 | 3,000 | 321 |
| 2005-09-22 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2005-09-21 | 333 | 333 | 320 | 320 | 3,000 | 320 |
| 2005-09-20 | 310 | 325 | 310 | 325 | 8,000 | 325 |
| 2005-09-16 | 306 | 306 | 305 | 305 | 5,000 | 305 |
| 2005-09-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-09-14 | 308 | 308 | 306 | 308 | 4,000 | 308 |
| 2005-09-13 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-09-12 | 308 | 308 | 305 | 305 | 4,000 | 305 |
| 2005-09-08 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2005-09-07 | 306 | 311 | 300 | 309 | 15,000 | 309 |
| 2005-09-06 | 312 | 312 | 306 | 306 | 5,000 | 306 |
| 2005-09-05 | 312 | 313 | 312 | 312 | 5,000 | 312 |
| 2005-09-02 | 305 | 310 | 305 | 309 | 10,000 | 309 |
| 2005-08-31 | 306 | 306 | 302 | 302 | 2,000 | 302 |
| 2005-08-29 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2005-08-26 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2005-08-25 | 309 | 311 | 309 | 311 | 4,000 | 311 |
| 2005-08-24 | 309 | 309 | 308 | 308 | 4,000 | 308 |
| 2005-08-23 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2005-08-22 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2005-08-18 | 305 | 306 | 305 | 306 | 2,000 | 306 |
| 2005-08-12 | 301 | 301 | 299 | 299 | 3,000 | 299 |
| 2005-08-11 | 309 | 309 | 301 | 301 | 4,000 | 301 |
| 2005-08-10 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2005-08-09 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 2005-08-08 | 298 | 298 | 296 | 296 | 3,000 | 296 |
| 2005-08-05 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2005-08-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-08-03 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2005-08-02 | 306 | 306 | 305 | 305 | 4,000 | 305 |
| 2005-08-01 | 309 | 309 | 305 | 305 | 6,000 | 305 |
| 2005-07-29 | 296 | 302 | 293 | 302 | 8,000 | 302 |
| 2005-07-27 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2005-07-26 | 287 | 288 | 287 | 288 | 4,000 | 288 |
| 2005-07-25 | 294 | 294 | 289 | 289 | 8,000 | 289 |
| 2005-07-22 | 290 | 295 | 290 | 293 | 35,000 | 293 |
| 2005-07-21 | 298 | 300 | 298 | 300 | 4,000 | 300 |
| 2005-07-20 | 300 | 300 | 298 | 298 | 2,000 | 298 |
| 2005-07-19 | 306 | 310 | 300 | 300 | 37,000 | 300 |
| 2005-07-15 | 307 | 308 | 305 | 305 | 4,000 | 305 |
| 2005-07-14 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 2005-07-13 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2005-07-12 | 305 | 305 | 301 | 301 | 2,000 | 301 |
| 2005-07-11 | 308 | 308 | 307 | 307 | 5,000 | 307 |
| 2005-07-08 | 300 | 307 | 300 | 307 | 5,000 | 307 |
| 2005-07-07 | 300 | 300 | 299 | 299 | 5,000 | 299 |
| 2005-07-06 | 300 | 300 | 298 | 300 | 5,000 | 300 |
| 2005-07-05 | 309 | 309 | 298 | 298 | 3,000 | 298 |
| 2005-06-30 | 307 | 309 | 281 | 298 | 15,000 | 298 |
| 2005-06-29 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2005-06-28 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2005-06-27 | 300 | 301 | 298 | 298 | 7,000 | 298 |
| 2005-06-24 | 308 | 308 | 305 | 305 | 2,000 | 305 |
| 2005-06-23 | 309 | 310 | 300 | 305 | 12,000 | 305 |
| 2005-06-22 | 307 | 308 | 307 | 308 | 2,000 | 308 |
| 2005-06-21 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2005-06-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-06-17 | 304 | 304 | 299 | 299 | 2,000 | 299 |
| 2005-06-15 | 297 | 298 | 297 | 298 | 7,000 | 298 |
| 2005-06-14 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2005-06-13 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2005-06-10 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2005-06-09 | 302 | 305 | 298 | 298 | 10,000 | 298 |
| 2005-06-08 | 306 | 306 | 303 | 303 | 5,000 | 303 |
| 2005-06-07 | 311 | 311 | 308 | 308 | 6,000 | 308 |
| 2005-06-06 | 309 | 311 | 309 | 311 | 10,000 | 311 |
| 2005-06-03 | 307 | 311 | 307 | 309 | 10,000 | 309 |
| 2005-06-02 | 313 | 313 | 307 | 307 | 5,000 | 307 |
| 2005-06-01 | 307 | 312 | 307 | 312 | 13,000 | 312 |
| 2005-05-31 | 305 | 314 | 304 | 309 | 14,000 | 309 |
| 2005-05-30 | 341 | 344 | 305 | 310 | 30,000 | 310 |
| 2005-05-27 | 314 | 321 | 312 | 321 | 10,000 | 321 |
| 2005-05-26 | 304 | 328 | 304 | 324 | 20,000 | 324 |
| 2005-05-25 | 303 | 309 | 302 | 303 | 7,000 | 303 |
| 2005-05-24 | 327 | 327 | 313 | 318 | 15,000 | 318 |
| 2005-05-23 | 338 | 340 | 319 | 328 | 47,000 | 328 |
| 2005-05-20 | 324 | 324 | 300 | 308 | 21,000 | 308 |
| 2005-05-19 | 312 | 358 | 310 | 321 | 72,000 | 321 |
| 2005-05-18 | 300 | 310 | 297 | 300 | 33,000 | 300 |
| 2005-05-17 | 295 | 305 | 285 | 295 | 19,000 | 295 |
| 2005-05-16 | 312 | 315 | 300 | 300 | 45,000 | 300 |
| 2005-05-13 | 335 | 335 | 304 | 310 | 75,000 | 310 |
| 2005-05-12 | 365 | 380 | 325 | 335 | 174,000 | 335 |
| 2005-05-11 | 445 | 445 | 331 | 360 | 363,000 | 360 |
| 2005-05-10 | 404 | 405 | 404 | 405 | 87,000 | 405 |
| 2005-05-09 | 254 | 325 | 254 | 325 | 86,000 | 325 |
| 2005-05-06 | 250 | 255 | 245 | 245 | 8,000 | 245 |
| 2005-05-02 | 235 | 255 | 235 | 255 | 4,000 | 255 |
| 2005-04-28 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2005-04-27 | 248 | 249 | 241 | 249 | 11,000 | 249 |
| 2005-04-26 | 258 | 258 | 230 | 245 | 26,000 | 245 |
| 2005-04-25 | 250 | 265 | 250 | 265 | 3,000 | 265 |
| 2005-04-22 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2005-04-20 | 249 | 253 | 249 | 253 | 10,000 | 253 |
| 2005-04-19 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2005-04-13 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2005-04-11 | 272 | 275 | 272 | 275 | 2,000 | 275 |
| 2005-04-08 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2005-04-07 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2005-04-06 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2005-04-05 | 284 | 289 | 284 | 284 | 9,000 | 284 |
| 2005-04-04 | 269 | 284 | 269 | 284 | 3,000 | 284 |
| 2005-04-01 | 269 | 269 | 260 | 260 | 5,000 | 260 |
| 2005-03-30 | 270 | 285 | 270 | 283 | 3,000 | 283 |
| 2005-03-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2005-03-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2005-03-22 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2005-03-18 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2005-03-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-03-11 | 297 | 297 | 297 | 297 | 4,000 | 297 |
| 2005-03-10 | 296 | 296 | 276 | 285 | 4,000 | 285 |
| 2005-03-09 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2005-03-08 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2005-03-07 | 303 | 303 | 295 | 295 | 9,000 | 295 |
| 2005-03-04 | 292 | 293 | 292 | 293 | 2,000 | 293 |
| 2005-03-03 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 2005-03-02 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-03-01 | 291 | 300 | 291 | 291 | 7,000 | 291 |
| 2005-02-28 | 288 | 288 | 285 | 288 | 4,000 | 288 |
| 2005-02-25 | 292 | 310 | 290 | 310 | 18,000 | 310 |
| 2005-02-24 | 280 | 315 | 280 | 292 | 27,000 | 292 |
| 2005-02-23 | 255 | 261 | 255 | 261 | 7,000 | 261 |
| 2005-02-22 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2005-02-21 | 246 | 250 | 245 | 250 | 6,000 | 250 |
| 2005-02-17 | 244 | 244 | 244 | 244 | 5,000 | 244 |
| 2005-02-16 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2005-02-15 | 240 | 243 | 240 | 243 | 3,000 | 243 |
| 2005-02-14 | 240 | 244 | 236 | 244 | 6,000 | 244 |
| 2005-02-10 | 240 | 244 | 240 | 240 | 3,000 | 240 |
| 2005-02-09 | 241 | 241 | 240 | 240 | 6,000 | 240 |
| 2005-02-08 | 239 | 240 | 238 | 240 | 12,000 | 240 |
| 2005-02-07 | 233 | 235 | 233 | 235 | 5,000 | 235 |
| 2005-02-04 | 230 | 230 | 226 | 226 | 3,000 | 226 |
| 2005-02-03 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 2005-02-02 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2005-02-01 | 239 | 239 | 235 | 235 | 5,000 | 235 |
| 2005-01-31 | 225 | 239 | 225 | 239 | 3,000 | 239 |
| 2005-01-28 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2005-01-27 | 230 | 230 | 228 | 230 | 11,000 | 230 |
| 2005-01-26 | 221 | 230 | 220 | 230 | 6,000 | 230 |
| 2005-01-25 | 218 | 218 | 213 | 213 | 8,000 | 213 |
| 2005-01-21 | 212 | 213 | 210 | 210 | 12,000 | 210 |
| 2005-01-18 | 221 | 225 | 220 | 225 | 3,000 | 225 |
| 2005-01-17 | 206 | 221 | 206 | 220 | 16,000 | 220 |
| 2005-01-14 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2005-01-13 | 216 | 216 | 215 | 215 | 9,000 | 215 |
| 2005-01-12 | 230 | 230 | 210 | 215 | 4,000 | 215 |
| 2005-01-11 | 233 | 234 | 229 | 234 | 5,000 | 234 |
| 2005-01-07 | 230 | 239 | 230 | 235 | 7,000 | 235 |
| 2005-01-06 | 219 | 230 | 219 | 230 | 9,000 | 230 |
| 2005-01-05 | 211 | 219 | 211 | 219 | 7,000 | 219 |
| 2005-01-04 | 210 | 210 | 210 | 210 | 3,000 | 210 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
