9685 KYCOMホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 303 | 305 | 298 | 305 | 17,000 | 305 |
| 2006-12-27 | 285 | 303 | 285 | 303 | 24,000 | 303 |
| 2006-12-26 | 279 | 285 | 279 | 285 | 6,000 | 285 |
| 2006-12-25 | 279 | 280 | 279 | 280 | 2,000 | 280 |
| 2006-12-22 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2006-12-21 | 280 | 280 | 273 | 273 | 2,000 | 273 |
| 2006-12-19 | 276 | 283 | 273 | 283 | 3,000 | 283 |
| 2006-12-18 | 284 | 284 | 273 | 273 | 5,000 | 273 |
| 2006-12-15 | 275 | 286 | 275 | 286 | 2,000 | 286 |
| 2006-12-14 | 290 | 290 | 280 | 280 | 2,000 | 280 |
| 2006-12-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2006-12-11 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2006-12-07 | 281 | 289 | 281 | 286 | 3,000 | 286 |
| 2006-12-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2006-12-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-11-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-11-28 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2006-11-27 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2006-11-24 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2006-11-22 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2006-11-17 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2006-11-16 | 263 | 303 | 263 | 303 | 3,000 | 303 |
| 2006-11-15 | 273 | 283 | 273 | 283 | 2,000 | 283 |
| 2006-11-14 | 298 | 298 | 278 | 278 | 2,000 | 278 |
| 2006-11-13 | 298 | 298 | 280 | 280 | 2,000 | 280 |
| 2006-11-10 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2006-11-09 | 276 | 290 | 276 | 290 | 3,000 | 290 |
| 2006-11-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2006-11-07 | 283 | 293 | 283 | 293 | 2,000 | 293 |
| 2006-11-06 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 2006-11-02 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2006-11-01 | 288 | 293 | 288 | 293 | 2,000 | 293 |
| 2006-10-31 | 279 | 287 | 279 | 287 | 3,000 | 287 |
| 2006-10-30 | 284 | 288 | 282 | 288 | 3,000 | 288 |
| 2006-10-27 | 279 | 289 | 279 | 289 | 7,000 | 289 |
| 2006-10-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-10-25 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2006-10-23 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-10-20 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2006-10-17 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2006-10-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-10-13 | 289 | 297 | 289 | 297 | 3,000 | 297 |
| 2006-10-12 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2006-10-11 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2006-10-06 | 319 | 319 | 319 | 319 | 13,000 | 319 |
| 2006-10-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-10-03 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2006-10-02 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2006-09-29 | 301 | 317 | 301 | 317 | 3,000 | 317 |
| 2006-09-27 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-09-26 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-09-25 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2006-09-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-09-20 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2006-09-19 | 311 | 319 | 311 | 319 | 3,000 | 319 |
| 2006-09-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-09-14 | 318 | 320 | 318 | 320 | 3,000 | 320 |
| 2006-09-11 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2006-09-06 | 321 | 321 | 311 | 311 | 2,000 | 311 |
| 2006-09-05 | 326 | 326 | 311 | 311 | 4,000 | 311 |
| 2006-09-04 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2006-09-01 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2006-08-31 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2006-08-29 | 303 | 319 | 303 | 319 | 2,000 | 319 |
| 2006-08-28 | 304 | 329 | 304 | 329 | 2,000 | 329 |
| 2006-08-25 | 325 | 329 | 315 | 329 | 3,000 | 329 |
| 2006-08-24 | 328 | 328 | 320 | 326 | 3,000 | 326 |
| 2006-08-23 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2006-08-22 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2006-08-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-08-18 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2006-08-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-08-16 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2006-08-15 | 300 | 301 | 280 | 301 | 4,000 | 301 |
| 2006-08-14 | 325 | 325 | 306 | 306 | 2,000 | 306 |
| 2006-08-11 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2006-08-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-08-08 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2006-08-07 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2006-08-04 | 290 | 311 | 290 | 311 | 2,000 | 311 |
| 2006-08-03 | 305 | 315 | 305 | 315 | 2,000 | 315 |
| 2006-08-02 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-08-01 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2006-07-31 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2006-07-27 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2006-07-26 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2006-07-25 | 280 | 290 | 280 | 290 | 3,000 | 290 |
| 2006-07-24 | 284 | 284 | 271 | 280 | 7,000 | 280 |
| 2006-07-21 | 272 | 287 | 272 | 287 | 4,000 | 287 |
| 2006-07-20 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2006-07-19 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2006-07-18 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 2006-07-14 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2006-07-13 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2006-07-12 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2006-07-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-07-10 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2006-07-07 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 2006-07-05 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2006-07-04 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2006-07-03 | 330 | 330 | 325 | 325 | 4,000 | 325 |
| 2006-06-30 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2006-06-29 | 330 | 330 | 326 | 326 | 2,000 | 326 |
| 2006-06-28 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2006-06-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-06-21 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2006-06-20 | 325 | 325 | 324 | 324 | 3,000 | 324 |
| 2006-06-19 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2006-06-16 | 325 | 344 | 325 | 344 | 7,000 | 344 |
| 2006-06-15 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2006-06-14 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2006-06-12 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2006-06-09 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2006-06-08 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2006-06-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-06-06 | 297 | 310 | 297 | 310 | 2,000 | 310 |
| 2006-06-05 | 296 | 297 | 277 | 291 | 5,000 | 291 |
| 2006-06-02 | 290 | 298 | 285 | 298 | 6,000 | 298 |
| 2006-06-01 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2006-05-31 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2006-05-30 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2006-05-29 | 320 | 320 | 311 | 311 | 7,000 | 311 |
| 2006-05-24 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2006-05-23 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2006-05-22 | 338 | 338 | 331 | 331 | 3,000 | 331 |
| 2006-05-19 | 320 | 334 | 320 | 334 | 5,000 | 334 |
| 2006-05-18 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2006-05-17 | 331 | 331 | 325 | 325 | 5,000 | 325 |
| 2006-05-16 | 333 | 333 | 332 | 332 | 3,000 | 332 |
| 2006-05-12 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2006-05-11 | 355 | 355 | 351 | 351 | 3,000 | 351 |
| 2006-05-09 | 361 | 370 | 361 | 370 | 6,000 | 370 |
| 2006-05-08 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2006-05-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-04-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-04-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-04-26 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2006-04-25 | 339 | 339 | 333 | 333 | 6,000 | 333 |
| 2006-04-24 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2006-04-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-04-20 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2006-04-19 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2006-04-17 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2006-04-14 | 350 | 350 | 341 | 342 | 3,000 | 342 |
| 2006-04-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-04-12 | 350 | 353 | 350 | 353 | 2,000 | 353 |
| 2006-04-11 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2006-04-10 | 363 | 363 | 353 | 353 | 4,000 | 353 |
| 2006-04-07 | 360 | 365 | 360 | 365 | 5,000 | 365 |
| 2006-04-06 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2006-04-05 | 361 | 369 | 361 | 369 | 2,000 | 369 |
| 2006-04-04 | 368 | 368 | 357 | 357 | 7,000 | 357 |
| 2006-04-03 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2006-03-31 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2006-03-30 | 361 | 361 | 351 | 359 | 8,000 | 359 |
| 2006-03-29 | 359 | 361 | 350 | 361 | 29,000 | 361 |
| 2006-03-28 | 364 | 374 | 364 | 374 | 5,000 | 374 |
| 2006-03-27 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2006-03-24 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2006-03-22 | 350 | 365 | 350 | 365 | 4,000 | 365 |
| 2006-03-20 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2006-03-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-03-15 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2006-03-14 | 378 | 378 | 370 | 370 | 9,000 | 370 |
| 2006-03-13 | 375 | 385 | 371 | 378 | 16,000 | 378 |
| 2006-03-10 | 371 | 381 | 369 | 370 | 20,000 | 370 |
| 2006-03-09 | 346 | 390 | 345 | 354 | 50,000 | 354 |
| 2006-03-08 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2006-03-06 | 330 | 330 | 325 | 328 | 4,000 | 328 |
| 2006-03-03 | 327 | 327 | 315 | 315 | 4,000 | 315 |
| 2006-03-02 | 330 | 334 | 327 | 327 | 8,000 | 327 |
| 2006-03-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-02-28 | 347 | 347 | 338 | 338 | 7,000 | 338 |
| 2006-02-27 | 338 | 345 | 338 | 345 | 14,000 | 345 |
| 2006-02-24 | 335 | 339 | 335 | 337 | 4,000 | 337 |
| 2006-02-23 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2006-02-22 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2006-02-21 | 320 | 330 | 320 | 330 | 2,000 | 330 |
| 2006-02-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-02-17 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 2006-02-16 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2006-02-14 | 350 | 355 | 340 | 345 | 8,000 | 345 |
| 2006-02-13 | 365 | 365 | 363 | 365 | 3,000 | 365 |
| 2006-02-10 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 2006-02-09 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 2006-02-08 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 2006-02-07 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2006-02-06 | 394 | 394 | 380 | 389 | 8,000 | 389 |
| 2006-02-03 | 381 | 395 | 381 | 395 | 5,000 | 395 |
| 2006-02-02 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2006-02-01 | 381 | 381 | 380 | 380 | 4,000 | 380 |
| 2006-01-30 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2006-01-27 | 394 | 394 | 392 | 392 | 3,000 | 392 |
| 2006-01-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-01-25 | 393 | 393 | 390 | 390 | 3,000 | 390 |
| 2006-01-24 | 373 | 390 | 373 | 390 | 5,000 | 390 |
| 2006-01-23 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2006-01-20 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2006-01-19 | 345 | 400 | 345 | 400 | 16,000 | 400 |
| 2006-01-18 | 415 | 415 | 350 | 375 | 20,000 | 375 |
| 2006-01-17 | 416 | 419 | 415 | 415 | 18,000 | 415 |
| 2006-01-16 | 420 | 421 | 416 | 416 | 13,000 | 416 |
| 2006-01-13 | 413 | 421 | 413 | 421 | 23,000 | 421 |
| 2006-01-12 | 414 | 415 | 413 | 413 | 5,000 | 413 |
| 2006-01-11 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2006-01-10 | 409 | 415 | 408 | 412 | 17,000 | 412 |
| 2006-01-06 | 415 | 415 | 404 | 405 | 4,000 | 405 |
| 2006-01-05 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2006-01-04 | 410 | 410 | 407 | 410 | 10,000 | 410 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
