9685 KYCOMホールディングス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 179 | 179 | 177 | 177 | 2,000 | 177 |
| 2013-12-27 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2013-12-24 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2013-12-20 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2013-12-19 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2013-12-18 | 180 | 183 | 180 | 183 | 9,000 | 183 |
| 2013-12-11 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2013-12-10 | 182 | 182 | 178 | 178 | 3,000 | 178 |
| 2013-12-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2013-12-05 | 181 | 181 | 177 | 177 | 5,000 | 177 |
| 2013-12-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2013-11-28 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2013-11-27 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2013-11-21 | 181 | 181 | 179 | 179 | 4,000 | 179 |
| 2013-11-18 | 180 | 181 | 180 | 180 | 5,000 | 180 |
| 2013-11-15 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2013-11-14 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2013-11-12 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2013-11-11 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2013-11-08 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2013-11-07 | 183 | 183 | 178 | 178 | 2,000 | 178 |
| 2013-11-06 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2013-11-05 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2013-10-29 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2013-10-28 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2013-10-23 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2013-10-18 | 179 | 181 | 179 | 181 | 3,000 | 181 |
| 2013-10-10 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2013-10-09 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2013-10-08 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2013-10-07 | 186 | 186 | 178 | 178 | 7,000 | 178 |
| 2013-10-04 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2013-10-02 | 181 | 181 | 180 | 180 | 4,000 | 180 |
| 2013-09-27 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2013-09-26 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2013-09-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2013-09-24 | 182 | 182 | 181 | 181 | 4,000 | 181 |
| 2013-09-20 | 188 | 188 | 187 | 187 | 3,000 | 187 |
| 2013-09-19 | 191 | 193 | 191 | 193 | 4,000 | 193 |
| 2013-09-18 | 193 | 193 | 191 | 193 | 8,000 | 193 |
| 2013-09-17 | 200 | 203 | 193 | 193 | 11,000 | 193 |
| 2013-09-13 | 195 | 196 | 195 | 196 | 4,000 | 196 |
| 2013-09-12 | 197 | 202 | 192 | 197 | 8,000 | 197 |
| 2013-09-11 | 200 | 200 | 197 | 197 | 6,000 | 197 |
| 2013-09-10 | 206 | 206 | 200 | 200 | 6,000 | 200 |
| 2013-09-09 | 207 | 207 | 197 | 197 | 6,000 | 197 |
| 2013-09-06 | 197 | 197 | 195 | 195 | 6,000 | 195 |
| 2013-09-05 | 209 | 217 | 202 | 202 | 17,000 | 202 |
| 2013-09-04 | 192 | 194 | 189 | 191 | 12,000 | 191 |
| 2013-09-03 | 218 | 218 | 185 | 197 | 19,000 | 197 |
| 2013-09-02 | 193 | 219 | 186 | 219 | 61,000 | 219 |
| 2013-08-30 | 177 | 221 | 177 | 220 | 30,000 | 220 |
| 2013-08-28 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2013-08-26 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2013-08-20 | 187 | 197 | 181 | 181 | 15,000 | 181 |
| 2013-08-19 | 172 | 177 | 172 | 177 | 4,000 | 177 |
| 2013-08-16 | 180 | 180 | 169 | 173 | 19,000 | 173 |
| 2013-08-15 | 170 | 185 | 170 | 185 | 7,000 | 185 |
| 2013-08-14 | 181 | 181 | 174 | 174 | 6,000 | 174 |
| 2013-08-12 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2013-08-05 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2013-08-02 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 2013-08-01 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2013-07-22 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2013-07-16 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2013-07-10 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2013-07-09 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2013-07-05 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2013-07-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2013-07-01 | 177 | 177 | 175 | 175 | 3,000 | 175 |
| 2013-06-27 | 175 | 175 | 174 | 174 | 5,000 | 174 |
| 2013-06-26 | 176 | 176 | 174 | 174 | 11,000 | 174 |
| 2013-06-24 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2013-06-17 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 2013-06-12 | 203 | 203 | 202 | 202 | 11,000 | 202 |
| 2013-06-11 | 211 | 211 | 203 | 203 | 2,000 | 203 |
| 2013-06-07 | 195 | 195 | 192 | 192 | 4,000 | 192 |
| 2013-06-06 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2013-06-05 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2013-06-04 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2013-05-31 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2013-05-29 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2013-05-27 | 212 | 212 | 210 | 210 | 3,000 | 210 |
| 2013-05-23 | 215 | 215 | 212 | 212 | 2,000 | 212 |
| 2013-05-20 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2013-05-17 | 217 | 217 | 194 | 217 | 12,000 | 217 |
| 2013-05-16 | 217 | 218 | 217 | 217 | 3,000 | 217 |
| 2013-05-15 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2013-05-14 | 222 | 222 | 220 | 220 | 3,000 | 220 |
| 2013-05-13 | 222 | 222 | 220 | 222 | 5,000 | 222 |
| 2013-05-10 | 220 | 222 | 220 | 222 | 13,000 | 222 |
| 2013-05-09 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2013-05-08 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2013-05-07 | 212 | 214 | 212 | 214 | 3,000 | 214 |
| 2013-04-26 | 208 | 212 | 208 | 212 | 2,000 | 212 |
| 2013-04-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2013-04-24 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2013-04-23 | 211 | 214 | 207 | 207 | 5,000 | 207 |
| 2013-04-22 | 215 | 215 | 211 | 211 | 2,000 | 211 |
| 2013-04-19 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2013-04-18 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2013-04-17 | 215 | 215 | 209 | 209 | 2,000 | 209 |
| 2013-04-16 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2013-04-15 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2013-04-12 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2013-04-11 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2013-04-10 | 222 | 222 | 214 | 214 | 2,000 | 214 |
| 2013-04-09 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2013-04-08 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2013-04-05 | 220 | 220 | 210 | 210 | 3,000 | 210 |
| 2013-04-04 | 217 | 217 | 207 | 214 | 3,000 | 214 |
| 2013-04-03 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2013-04-02 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2013-04-01 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2013-03-29 | 210 | 217 | 210 | 217 | 3,000 | 217 |
| 2013-03-28 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2013-03-27 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2013-03-26 | 206 | 206 | 205 | 205 | 3,000 | 205 |
| 2013-03-25 | 206 | 214 | 206 | 214 | 8,000 | 214 |
| 2013-03-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2013-03-15 | 210 | 218 | 210 | 218 | 2,000 | 218 |
| 2013-03-14 | 215 | 215 | 210 | 210 | 2,000 | 210 |
| 2013-03-13 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2013-03-12 | 210 | 218 | 210 | 210 | 3,000 | 210 |
| 2013-03-11 | 223 | 223 | 216 | 216 | 3,000 | 216 |
| 2013-03-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2013-03-05 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2013-03-04 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2013-02-25 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2013-02-21 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2013-02-20 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2013-02-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2013-02-15 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2013-02-13 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2013-02-12 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2013-02-08 | 212 | 218 | 203 | 218 | 6,000 | 218 |
| 2013-02-07 | 222 | 222 | 219 | 219 | 6,000 | 219 |
| 2013-02-06 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2013-02-05 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2013-02-04 | 223 | 234 | 220 | 234 | 7,000 | 234 |
| 2013-02-01 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2013-01-31 | 223 | 223 | 220 | 220 | 2,000 | 220 |
| 2013-01-30 | 223 | 223 | 220 | 220 | 3,000 | 220 |
| 2013-01-29 | 225 | 225 | 224 | 224 | 2,000 | 224 |
| 2013-01-28 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2013-01-23 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2013-01-22 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2013-01-21 | 221 | 222 | 221 | 222 | 2,000 | 222 |
| 2013-01-18 | 231 | 235 | 219 | 219 | 13,000 | 219 |
| 2013-01-17 | 228 | 231 | 228 | 231 | 5,000 | 231 |
| 2013-01-16 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2013-01-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2013-01-09 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2013-01-07 | 225 | 225 | 224 | 224 | 3,000 | 224 |
| 2013-01-04 | 223 | 223 | 223 | 223 | 1,000 | 223 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
