9685 KYCOMホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-27 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2011-12-19 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2011-12-15 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2011-12-12 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2011-12-07 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2011-12-05 | 225 | 229 | 225 | 229 | 3,000 | 229 |
| 2011-12-02 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2011-12-01 | 226 | 228 | 226 | 228 | 2,000 | 228 |
| 2011-11-30 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2011-11-17 | 229 | 232 | 229 | 232 | 2,000 | 232 |
| 2011-11-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2011-11-09 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2011-11-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2011-11-07 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2011-11-04 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2011-10-19 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2011-10-11 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2011-10-05 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2011-10-04 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2011-09-29 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2011-09-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2011-09-26 | 219 | 230 | 219 | 230 | 10,000 | 230 |
| 2011-09-21 | 214 | 219 | 214 | 219 | 5,000 | 219 |
| 2011-09-20 | 213 | 214 | 213 | 214 | 3,000 | 214 |
| 2011-09-15 | 212 | 215 | 212 | 215 | 3,000 | 215 |
| 2011-09-14 | 210 | 212 | 210 | 212 | 4,000 | 212 |
| 2011-09-13 | 205 | 209 | 205 | 209 | 2,000 | 209 |
| 2011-09-12 | 228 | 228 | 212 | 213 | 8,000 | 213 |
| 2011-09-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2011-09-05 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2011-08-10 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2011-08-05 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2011-08-01 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2011-07-29 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2011-07-19 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2011-07-11 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2011-07-07 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2011-07-05 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2011-07-04 | 225 | 228 | 225 | 228 | 2,000 | 228 |
| 2011-06-29 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2011-06-20 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2011-06-17 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2011-06-15 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2011-06-06 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2011-05-27 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2011-05-20 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2011-05-18 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2011-05-16 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2011-05-10 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2011-05-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2011-04-22 | 228 | 240 | 228 | 240 | 2,000 | 240 |
| 2011-04-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2011-04-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2011-04-11 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2011-04-05 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2011-03-31 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2011-03-30 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2011-03-29 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2011-03-28 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2011-03-25 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2011-03-22 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2011-03-18 | 210 | 242 | 210 | 242 | 3,000 | 242 |
| 2011-03-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2011-03-10 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2011-03-07 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2011-03-02 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2011-02-25 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2011-02-24 | 236 | 239 | 231 | 231 | 6,000 | 231 |
| 2011-02-23 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2011-02-16 | 238 | 246 | 238 | 246 | 3,000 | 246 |
| 2011-02-10 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2011-02-07 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2011-02-02 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2011-02-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2011-01-28 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2011-01-25 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2011-01-21 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2011-01-19 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2011-01-18 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 2011-01-17 | 249 | 249 | 241 | 241 | 2,000 | 241 |
| 2011-01-13 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2011-01-12 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2011-01-11 | 248 | 248 | 240 | 243 | 3,000 | 243 |
| 2011-01-06 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2011-01-05 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2011-01-04 | 249 | 249 | 249 | 249 | 1,000 | 249 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
