9685 KYCOMホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 289 | 294 | 289 | 294 | 2,000 | 294 |
| 2008-12-24 | 254 | 269 | 254 | 269 | 2,000 | 269 |
| 2008-12-22 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2008-12-19 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 2008-12-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-12-15 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2008-12-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-12-09 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-12-05 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-12-03 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-12-01 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-11-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-11-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-11-20 | 295 | 302 | 267 | 287 | 6,000 | 287 |
| 2008-11-19 | 265 | 290 | 265 | 290 | 8,000 | 290 |
| 2008-11-18 | 260 | 269 | 260 | 269 | 5,000 | 269 |
| 2008-11-17 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2008-11-14 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2008-11-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-11-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-11-05 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-11-04 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2008-10-30 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2008-10-29 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2008-10-28 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2008-10-23 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-10-22 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-10-21 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2008-10-20 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-10-17 | 270 | 275 | 270 | 275 | 6,000 | 275 |
| 2008-10-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-10-15 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-10-14 | 288 | 295 | 288 | 295 | 3,000 | 295 |
| 2008-10-10 | 289 | 290 | 289 | 289 | 3,000 | 289 |
| 2008-10-09 | 285 | 289 | 285 | 289 | 2,000 | 289 |
| 2008-10-08 | 265 | 285 | 265 | 285 | 3,000 | 285 |
| 2008-10-07 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2008-10-06 | 280 | 297 | 280 | 297 | 3,000 | 297 |
| 2008-09-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-09-24 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-09-22 | 273 | 303 | 273 | 303 | 3,000 | 303 |
| 2008-09-19 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2008-09-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-09-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-09-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-09-11 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-09-10 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-09-05 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2008-09-01 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2008-08-27 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-08-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-08-11 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2008-08-05 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2008-08-01 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2008-07-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-07-28 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2008-07-23 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2008-07-22 | 307 | 307 | 292 | 292 | 2,000 | 292 |
| 2008-07-17 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2008-07-16 | 289 | 310 | 289 | 310 | 9,000 | 310 |
| 2008-07-15 | 288 | 290 | 288 | 290 | 2,000 | 290 |
| 2008-07-14 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-07-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-07-07 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-07-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-07-03 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-06-24 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2008-06-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-06-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-06-10 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2008-06-05 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2008-06-02 | 293 | 300 | 293 | 300 | 2,000 | 300 |
| 2008-05-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-05-22 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 2008-05-20 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2008-05-15 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2008-05-12 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2008-05-07 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2008-04-28 | 278 | 284 | 278 | 284 | 2,000 | 284 |
| 2008-04-24 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2008-04-23 | 271 | 279 | 271 | 279 | 2,000 | 279 |
| 2008-04-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-04-18 | 271 | 290 | 271 | 290 | 4,000 | 290 |
| 2008-04-16 | 271 | 276 | 271 | 276 | 3,000 | 276 |
| 2008-04-14 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2008-04-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-04-08 | 271 | 280 | 271 | 280 | 2,000 | 280 |
| 2008-04-07 | 280 | 281 | 271 | 281 | 3,000 | 281 |
| 2008-04-03 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 2008-04-02 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2008-04-01 | 285 | 285 | 285 | 285 | 10,000 | 285 |
| 2008-03-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-03-26 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2008-03-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-03-24 | 281 | 281 | 280 | 280 | 8,000 | 280 |
| 2008-03-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-03-19 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-03-17 | 294 | 299 | 294 | 299 | 2,000 | 299 |
| 2008-03-14 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-03-11 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2008-03-10 | 286 | 295 | 285 | 295 | 3,000 | 295 |
| 2008-03-07 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2008-03-05 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2008-03-03 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-02-27 | 281 | 295 | 281 | 295 | 3,000 | 295 |
| 2008-02-25 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2008-02-20 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2008-02-14 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2008-02-12 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2008-02-07 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2008-02-05 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2008-02-04 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2008-02-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-01-31 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-01-29 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2008-01-28 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2008-01-24 | 288 | 293 | 288 | 293 | 2,000 | 293 |
| 2008-01-23 | 290 | 290 | 280 | 285 | 3,000 | 285 |
| 2008-01-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-01-18 | 287 | 292 | 287 | 292 | 2,000 | 292 |
| 2008-01-17 | 285 | 297 | 282 | 282 | 6,000 | 282 |
| 2008-01-16 | 285 | 285 | 275 | 280 | 9,000 | 280 |
| 2008-01-15 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2008-01-11 | 303 | 303 | 283 | 293 | 4,000 | 293 |
| 2008-01-10 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2008-01-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-01-07 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2008-01-04 | 310 | 315 | 310 | 315 | 2,000 | 315 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
