9685 KYCOMホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-12-08 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-12-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-12-04 | 264 | 290 | 264 | 290 | 2,000 | 290 |
| 2009-12-02 | 260 | 260 | 250 | 260 | 3,000 | 260 |
| 2009-11-30 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-11-24 | 290 | 290 | 270 | 270 | 2,000 | 270 |
| 2009-11-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-11-16 | 300 | 303 | 300 | 300 | 4,000 | 300 |
| 2009-11-13 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2009-11-11 | 275 | 280 | 261 | 280 | 3,000 | 280 |
| 2009-11-09 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2009-11-05 | 245 | 258 | 245 | 258 | 3,000 | 258 |
| 2009-11-04 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-10-29 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-10-28 | 230 | 244 | 230 | 244 | 2,000 | 244 |
| 2009-10-27 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2009-10-23 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2009-10-21 | 240 | 244 | 240 | 244 | 2,000 | 244 |
| 2009-10-20 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-10-19 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2009-10-15 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2009-10-13 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2009-10-08 | 239 | 244 | 239 | 244 | 2,000 | 244 |
| 2009-10-07 | 233 | 234 | 233 | 234 | 2,000 | 234 |
| 2009-10-05 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2009-10-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-09-30 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-09-28 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-09-16 | 248 | 257 | 248 | 257 | 3,000 | 257 |
| 2009-09-10 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-09-09 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-09-08 | 259 | 259 | 254 | 254 | 2,000 | 254 |
| 2009-09-07 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2009-09-01 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2009-08-27 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2009-08-20 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-08-19 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2009-08-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-08-13 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2009-08-11 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2009-08-10 | 256 | 262 | 256 | 262 | 3,000 | 262 |
| 2009-08-07 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2009-08-05 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2009-08-04 | 260 | 260 | 256 | 256 | 3,000 | 256 |
| 2009-08-03 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-07-30 | 274 | 274 | 270 | 270 | 2,000 | 270 |
| 2009-07-27 | 275 | 275 | 270 | 270 | 4,000 | 270 |
| 2009-07-22 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2009-07-21 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2009-07-16 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2009-07-13 | 268 | 268 | 265 | 268 | 3,000 | 268 |
| 2009-07-10 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-07-08 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-07-06 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2009-07-01 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 2009-06-30 | 273 | 273 | 268 | 268 | 2,000 | 268 |
| 2009-06-29 | 268 | 268 | 268 | 268 | 4,000 | 268 |
| 2009-06-22 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-06-16 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-06-11 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-06-08 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-06-05 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2009-06-04 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2009-06-03 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2009-06-01 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-05-27 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-05-26 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-05-22 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-05-20 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2009-05-18 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2009-05-13 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2009-05-11 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2009-05-07 | 272 | 282 | 272 | 282 | 3,000 | 282 |
| 2009-05-01 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2009-04-30 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-04-27 | 256 | 260 | 256 | 260 | 3,000 | 260 |
| 2009-04-23 | 257 | 260 | 257 | 260 | 4,000 | 260 |
| 2009-04-22 | 271 | 271 | 251 | 256 | 10,000 | 256 |
| 2009-04-20 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-04-16 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-04-15 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2009-04-13 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2009-04-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-04-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-04-08 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2009-04-07 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-04-06 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2009-04-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-04-01 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-03-31 | 265 | 275 | 265 | 275 | 3,000 | 275 |
| 2009-03-30 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2009-03-27 | 275 | 275 | 255 | 265 | 8,000 | 265 |
| 2009-03-26 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2009-03-25 | 265 | 268 | 265 | 268 | 2,000 | 268 |
| 2009-03-24 | 259 | 264 | 259 | 260 | 5,000 | 260 |
| 2009-03-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-03-18 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2009-03-16 | 254 | 269 | 254 | 269 | 2,000 | 269 |
| 2009-03-13 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2009-03-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-03-09 | 270 | 280 | 270 | 280 | 2,000 | 280 |
| 2009-03-05 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2009-03-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-03-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-02-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-02-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-02-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-02-23 | 250 | 260 | 250 | 260 | 4,000 | 260 |
| 2009-02-20 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2009-02-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-02-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-02-16 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-02-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-02-12 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 2009-02-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-02-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-02-06 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2009-02-05 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2009-02-04 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2009-02-02 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2009-01-29 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-01-28 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2009-01-27 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-01-26 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-01-23 | 255 | 260 | 244 | 244 | 9,000 | 244 |
| 2009-01-22 | 275 | 275 | 260 | 260 | 2,000 | 260 |
| 2009-01-21 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-01-20 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-01-19 | 279 | 279 | 274 | 275 | 4,000 | 275 |
| 2009-01-16 | 270 | 270 | 265 | 270 | 6,000 | 270 |
| 2009-01-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-01-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-01-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-01-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-01-05 | 300 | 300 | 300 | 300 | 4,000 | 300 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
