9685 KYCOMホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 198 | 198 | 198 | 198 | 5,000 | 198 |
| 2014-12-29 | 210 | 210 | 202 | 204 | 9,000 | 204 |
| 2014-12-26 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2014-12-25 | 199 | 199 | 198 | 199 | 3,000 | 199 |
| 2014-12-24 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2014-12-22 | 206 | 206 | 200 | 200 | 4,000 | 200 |
| 2014-12-18 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2014-12-17 | 196 | 196 | 193 | 193 | 4,000 | 193 |
| 2014-12-10 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2014-12-05 | 205 | 205 | 202 | 202 | 7,000 | 202 |
| 2014-12-04 | 204 | 204 | 203 | 203 | 4,000 | 203 |
| 2014-12-03 | 204 | 205 | 204 | 205 | 8,000 | 205 |
| 2014-12-01 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2014-11-28 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2014-11-27 | 202 | 203 | 202 | 202 | 6,000 | 202 |
| 2014-11-26 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2014-11-20 | 198 | 202 | 198 | 202 | 5,000 | 202 |
| 2014-11-18 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2014-11-14 | 200 | 200 | 198 | 200 | 5,000 | 200 |
| 2014-11-13 | 200 | 202 | 200 | 202 | 3,000 | 202 |
| 2014-11-12 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2014-11-11 | 202 | 205 | 202 | 205 | 2,000 | 205 |
| 2014-11-10 | 224 | 224 | 202 | 202 | 12,000 | 202 |
| 2014-11-05 | 209 | 209 | 204 | 204 | 5,000 | 204 |
| 2014-11-04 | 208 | 208 | 205 | 205 | 8,000 | 205 |
| 2014-10-31 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2014-10-29 | 195 | 197 | 195 | 197 | 5,000 | 197 |
| 2014-10-28 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2014-10-27 | 192 | 192 | 189 | 192 | 12,000 | 192 |
| 2014-10-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2014-10-22 | 214 | 214 | 212 | 214 | 4,000 | 214 |
| 2014-10-21 | 220 | 220 | 211 | 215 | 15,000 | 215 |
| 2014-10-20 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2014-10-17 | 188 | 188 | 188 | 188 | 13,000 | 188 |
| 2014-10-15 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2014-10-14 | 184 | 185 | 183 | 183 | 6,000 | 183 |
| 2014-10-10 | 202 | 202 | 194 | 194 | 6,000 | 194 |
| 2014-10-09 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2014-10-08 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2014-10-06 | 200 | 200 | 193 | 193 | 4,000 | 193 |
| 2014-10-03 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2014-10-02 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2014-10-01 | 194 | 194 | 194 | 194 | 5,000 | 194 |
| 2014-09-30 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2014-09-29 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2014-09-25 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2014-09-24 | 194 | 194 | 193 | 194 | 6,000 | 194 |
| 2014-09-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2014-09-19 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2014-09-18 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2014-09-17 | 198 | 203 | 195 | 203 | 6,000 | 203 |
| 2014-09-12 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2014-09-11 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2014-09-10 | 193 | 193 | 192 | 192 | 3,000 | 192 |
| 2014-09-09 | 193 | 193 | 193 | 193 | 13,000 | 193 |
| 2014-09-08 | 196 | 196 | 194 | 194 | 3,000 | 194 |
| 2014-09-05 | 196 | 197 | 196 | 197 | 4,000 | 197 |
| 2014-09-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2014-09-01 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2014-08-29 | 197 | 197 | 195 | 195 | 5,000 | 195 |
| 2014-08-27 | 195 | 195 | 194 | 194 | 5,000 | 194 |
| 2014-08-26 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2014-08-25 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2014-08-22 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2014-08-21 | 196 | 196 | 195 | 195 | 14,000 | 195 |
| 2014-08-20 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2014-08-19 | 197 | 197 | 195 | 195 | 6,000 | 195 |
| 2014-08-18 | 198 | 198 | 197 | 198 | 8,000 | 198 |
| 2014-08-15 | 189 | 209 | 189 | 193 | 31,000 | 193 |
| 2014-08-14 | 188 | 189 | 188 | 188 | 7,000 | 188 |
| 2014-08-13 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2014-08-12 | 185 | 185 | 183 | 183 | 5,000 | 183 |
| 2014-08-11 | 191 | 191 | 186 | 186 | 2,000 | 186 |
| 2014-08-08 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2014-08-07 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2014-08-06 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2014-08-05 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2014-08-04 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2014-08-01 | 188 | 195 | 184 | 184 | 9,000 | 184 |
| 2014-07-31 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2014-07-30 | 184 | 184 | 184 | 184 | 5,000 | 184 |
| 2014-07-29 | 181 | 183 | 181 | 183 | 5,000 | 183 |
| 2014-07-28 | 180 | 181 | 180 | 181 | 4,000 | 181 |
| 2014-07-25 | 180 | 180 | 176 | 176 | 6,000 | 176 |
| 2014-07-24 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2014-07-22 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2014-07-18 | 177 | 178 | 177 | 178 | 2,000 | 178 |
| 2014-07-14 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2014-07-11 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2014-07-09 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2014-07-08 | 179 | 179 | 172 | 176 | 6,000 | 176 |
| 2014-07-07 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2014-07-04 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2014-07-02 | 174 | 174 | 174 | 174 | 3,000 | 174 |
| 2014-06-27 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2014-06-26 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2014-06-25 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2014-06-24 | 178 | 178 | 176 | 176 | 5,000 | 176 |
| 2014-06-23 | 178 | 178 | 178 | 178 | 4,000 | 178 |
| 2014-06-19 | 173 | 174 | 173 | 174 | 4,000 | 174 |
| 2014-06-17 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2014-06-16 | 177 | 177 | 177 | 177 | 8,000 | 177 |
| 2014-06-13 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2014-06-10 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2014-06-09 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2014-06-05 | 175 | 178 | 175 | 178 | 4,000 | 178 |
| 2014-06-04 | 166 | 170 | 166 | 170 | 7,000 | 170 |
| 2014-05-16 | 170 | 170 | 165 | 165 | 9,000 | 165 |
| 2014-05-15 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2014-05-14 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2014-05-13 | 164 | 169 | 164 | 169 | 2,000 | 169 |
| 2014-05-09 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2014-05-07 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2014-04-24 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2014-04-23 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2014-04-14 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2014-04-10 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2014-04-09 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2014-04-07 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2014-04-03 | 175 | 175 | 170 | 170 | 2,000 | 170 |
| 2014-03-31 | 175 | 175 | 170 | 170 | 4,000 | 170 |
| 2014-03-28 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2014-03-25 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2014-03-24 | 178 | 178 | 170 | 170 | 11,000 | 170 |
| 2014-03-20 | 173 | 176 | 173 | 173 | 4,000 | 173 |
| 2014-03-19 | 174 | 177 | 174 | 177 | 2,000 | 177 |
| 2014-03-18 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2014-03-14 | 175 | 175 | 173 | 173 | 2,000 | 173 |
| 2014-03-13 | 173 | 175 | 173 | 175 | 4,000 | 175 |
| 2014-03-11 | 178 | 178 | 177 | 178 | 4,000 | 178 |
| 2014-03-10 | 184 | 184 | 178 | 178 | 5,000 | 178 |
| 2014-03-07 | 178 | 179 | 178 | 179 | 4,000 | 179 |
| 2014-03-05 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 2014-03-04 | 178 | 179 | 178 | 179 | 2,000 | 179 |
| 2014-03-03 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2014-02-26 | 182 | 185 | 182 | 185 | 6,000 | 185 |
| 2014-02-25 | 182 | 184 | 182 | 184 | 5,000 | 184 |
| 2014-02-24 | 180 | 184 | 180 | 184 | 5,000 | 184 |
| 2014-02-19 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2014-02-18 | 179 | 180 | 179 | 180 | 7,000 | 180 |
| 2014-02-14 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2014-02-12 | 184 | 184 | 182 | 182 | 4,000 | 182 |
| 2014-02-10 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2014-02-07 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2014-02-05 | 188 | 188 | 182 | 182 | 4,000 | 182 |
| 2014-02-04 | 182 | 182 | 181 | 181 | 4,000 | 181 |
| 2014-02-03 | 186 | 186 | 184 | 184 | 4,000 | 184 |
| 2014-01-31 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2014-01-30 | 186 | 186 | 185 | 186 | 3,000 | 186 |
| 2014-01-29 | 188 | 188 | 188 | 188 | 10,000 | 188 |
| 2014-01-28 | 196 | 196 | 191 | 193 | 3,000 | 193 |
| 2014-01-23 | 195 | 195 | 194 | 195 | 4,000 | 195 |
| 2014-01-21 | 195 | 195 | 193 | 194 | 8,000 | 194 |
| 2014-01-20 | 195 | 195 | 195 | 195 | 7,000 | 195 |
| 2014-01-16 | 191 | 200 | 190 | 195 | 17,000 | 195 |
| 2014-01-15 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2014-01-14 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2014-01-10 | 193 | 193 | 190 | 190 | 2,000 | 190 |
| 2014-01-08 | 182 | 195 | 182 | 195 | 16,000 | 195 |
| 2014-01-07 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2014-01-06 | 182 | 182 | 182 | 182 | 4,000 | 182 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
