9685 KYCOMホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2010-12-28 | 242 | 247 | 242 | 247 | 2,000 | 247 |
| 2010-12-27 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2010-12-24 | 263 | 263 | 250 | 250 | 5,000 | 250 |
| 2010-12-22 | 263 | 271 | 263 | 271 | 2,000 | 271 |
| 2010-12-21 | 271 | 271 | 256 | 262 | 3,000 | 262 |
| 2010-12-20 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2010-12-17 | 240 | 299 | 240 | 280 | 7,000 | 280 |
| 2010-12-16 | 230 | 247 | 230 | 247 | 7,000 | 247 |
| 2010-12-15 | 215 | 240 | 215 | 240 | 8,000 | 240 |
| 2010-12-14 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-12-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-12-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-12-09 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-12-06 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2010-12-01 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2010-11-30 | 223 | 229 | 223 | 229 | 6,000 | 229 |
| 2010-11-29 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2010-11-24 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-11-19 | 225 | 229 | 225 | 229 | 5,000 | 229 |
| 2010-11-16 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-11-15 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2010-11-12 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-11-10 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2010-11-09 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-11-08 | 245 | 245 | 225 | 225 | 4,000 | 225 |
| 2010-11-05 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-11-04 | 240 | 240 | 232 | 232 | 2,000 | 232 |
| 2010-11-01 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2010-10-29 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2010-10-28 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2010-10-27 | 228 | 239 | 228 | 239 | 2,000 | 239 |
| 2010-10-26 | 244 | 244 | 236 | 236 | 2,000 | 236 |
| 2010-10-22 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2010-10-21 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2010-10-20 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2010-10-19 | 248 | 248 | 232 | 232 | 2,000 | 232 |
| 2010-10-18 | 240 | 240 | 232 | 240 | 3,000 | 240 |
| 2010-10-13 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-10-12 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2010-10-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-10-05 | 255 | 255 | 247 | 247 | 2,000 | 247 |
| 2010-09-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-09-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-09-06 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2010-09-01 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2010-08-30 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2010-08-19 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-08-10 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2010-08-05 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2010-08-02 | 258 | 266 | 258 | 266 | 3,000 | 266 |
| 2010-07-29 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2010-07-26 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2010-07-21 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2010-07-12 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2010-07-09 | 236 | 252 | 236 | 252 | 5,000 | 252 |
| 2010-07-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-07-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-06-29 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2010-06-16 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2010-06-15 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2010-06-14 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2010-06-11 | 244 | 244 | 244 | 244 | 5,000 | 244 |
| 2010-06-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-06-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-06-07 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2010-06-04 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-06-03 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2010-05-26 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-05-25 | 256 | 256 | 248 | 248 | 2,000 | 248 |
| 2010-05-11 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2010-05-10 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2010-05-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-04-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-04-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-04-05 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2010-04-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2010-03-30 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2010-03-25 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2010-03-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-03-09 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-03-08 | 250 | 258 | 250 | 258 | 3,000 | 258 |
| 2010-03-05 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2010-03-03 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2010-02-17 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2010-02-16 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2010-02-09 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2010-02-05 | 255 | 263 | 255 | 263 | 2,000 | 263 |
| 2010-01-28 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 2010-01-27 | 245 | 261 | 245 | 261 | 4,000 | 261 |
| 2010-01-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-01-21 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2010-01-18 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-01-15 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2010-01-12 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2010-01-08 | 264 | 264 | 251 | 251 | 8,000 | 251 |
| 2010-01-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-01-04 | 280 | 280 | 280 | 280 | 2,000 | 280 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
