9685 KYCOMホールディングス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-12-21 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2012-12-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-12-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-12-05 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2012-12-03 | 230 | 230 | 222 | 230 | 4,000 | 230 |
| 2012-11-30 | 233 | 233 | 217 | 225 | 8,000 | 225 |
| 2012-11-28 | 226 | 234 | 226 | 226 | 3,000 | 226 |
| 2012-11-26 | 234 | 234 | 226 | 226 | 4,000 | 226 |
| 2012-11-20 | 228 | 234 | 228 | 228 | 3,000 | 228 |
| 2012-11-19 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-11-16 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2012-11-12 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-11-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-11-05 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2012-11-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-10-30 | 239 | 240 | 239 | 240 | 2,000 | 240 |
| 2012-10-26 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2012-10-23 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2012-10-22 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2012-10-19 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2012-10-18 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-10-15 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-10-12 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2012-10-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-10-05 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2012-10-04 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2012-10-03 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2012-10-01 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2012-09-28 | 226 | 233 | 226 | 233 | 2,000 | 233 |
| 2012-09-25 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-09-24 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-09-18 | 215 | 235 | 215 | 235 | 4,000 | 235 |
| 2012-09-12 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-09-10 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2012-09-05 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2012-09-04 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-08-31 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-08-22 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2012-08-15 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2012-08-10 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2012-08-06 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2012-08-03 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2012-08-02 | 225 | 233 | 225 | 233 | 5,000 | 233 |
| 2012-08-01 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2012-07-23 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-07-11 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2012-07-05 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2012-07-04 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2012-07-03 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2012-06-18 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2012-06-11 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2012-06-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-06-07 | 247 | 247 | 232 | 232 | 2,000 | 232 |
| 2012-06-05 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2012-05-22 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2012-05-17 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2012-05-15 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2012-05-14 | 237 | 242 | 237 | 242 | 2,000 | 242 |
| 2012-05-10 | 222 | 237 | 222 | 237 | 3,000 | 237 |
| 2012-05-09 | 248 | 255 | 222 | 222 | 9,000 | 222 |
| 2012-05-07 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2012-04-27 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2012-04-24 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2012-04-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2012-04-16 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2012-04-11 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2012-04-10 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2012-04-05 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2012-03-30 | 250 | 255 | 250 | 255 | 2,000 | 255 |
| 2012-03-29 | 226 | 250 | 226 | 250 | 11,000 | 250 |
| 2012-03-27 | 225 | 226 | 225 | 226 | 2,000 | 226 |
| 2012-03-26 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-03-22 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-03-15 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-03-13 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2012-03-09 | 223 | 226 | 223 | 226 | 3,000 | 226 |
| 2012-03-08 | 227 | 227 | 218 | 223 | 6,000 | 223 |
| 2012-03-05 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2012-03-02 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2012-02-29 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-02-24 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-02-21 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-02-16 | 227 | 228 | 227 | 228 | 2,000 | 228 |
| 2012-02-15 | 227 | 227 | 219 | 219 | 2,000 | 219 |
| 2012-02-10 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-02-06 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-01-31 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-01-26 | 214 | 228 | 214 | 228 | 3,000 | 228 |
| 2012-01-24 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-01-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-01-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-01-11 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2012-01-10 | 230 | 230 | 222 | 222 | 2,000 | 222 |
| 2012-01-05 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2012-01-04 | 229 | 230 | 229 | 230 | 2,000 | 230 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
