9685 KYCOMホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2015-12-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2015-12-28 | 259 | 259 | 255 | 255 | 2,000 | 255 |
| 2015-12-24 | 276 | 276 | 254 | 259 | 18,000 | 259 |
| 2015-12-21 | 278 | 278 | 276 | 276 | 11,000 | 276 |
| 2015-12-18 | 286 | 287 | 286 | 286 | 3,000 | 286 |
| 2015-12-17 | 285 | 287 | 285 | 286 | 5,000 | 286 |
| 2015-12-16 | 283 | 289 | 283 | 289 | 8,000 | 289 |
| 2015-12-15 | 280 | 283 | 280 | 283 | 6,000 | 283 |
| 2015-12-14 | 273 | 278 | 265 | 278 | 4,000 | 278 |
| 2015-12-11 | 289 | 289 | 281 | 281 | 3,000 | 281 |
| 2015-12-10 | 280 | 282 | 280 | 282 | 5,000 | 282 |
| 2015-12-09 | 283 | 288 | 283 | 288 | 2,000 | 288 |
| 2015-12-08 | 285 | 286 | 285 | 285 | 5,000 | 285 |
| 2015-12-07 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2015-12-04 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2015-12-03 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2015-12-02 | 286 | 286 | 286 | 286 | 6,000 | 286 |
| 2015-12-01 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2015-11-30 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2015-11-27 | 280 | 284 | 280 | 284 | 5,000 | 284 |
| 2015-11-26 | 281 | 281 | 281 | 281 | 6,000 | 281 |
| 2015-11-25 | 285 | 289 | 281 | 289 | 5,000 | 289 |
| 2015-11-24 | 283 | 284 | 282 | 284 | 5,000 | 284 |
| 2015-11-20 | 289 | 289 | 283 | 283 | 2,000 | 283 |
| 2015-11-19 | 288 | 288 | 282 | 287 | 4,000 | 287 |
| 2015-11-18 | 282 | 290 | 282 | 285 | 5,000 | 285 |
| 2015-11-17 | 300 | 300 | 278 | 282 | 14,000 | 282 |
| 2015-11-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2015-11-13 | 285 | 294 | 285 | 293 | 4,000 | 293 |
| 2015-11-12 | 290 | 296 | 285 | 285 | 9,000 | 285 |
| 2015-11-11 | 291 | 303 | 291 | 292 | 10,000 | 292 |
| 2015-11-10 | 299 | 301 | 293 | 293 | 6,000 | 293 |
| 2015-11-09 | 301 | 301 | 291 | 299 | 6,000 | 299 |
| 2015-11-06 | 310 | 310 | 302 | 302 | 2,000 | 302 |
| 2015-11-05 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2015-11-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2015-11-02 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2015-10-30 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2015-10-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2015-10-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2015-10-27 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2015-10-26 | 314 | 320 | 303 | 303 | 4,000 | 303 |
| 2015-10-23 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2015-10-22 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2015-10-21 | 290 | 299 | 290 | 298 | 3,000 | 298 |
| 2015-10-20 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2015-10-16 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2015-10-13 | 324 | 324 | 324 | 324 | 20,000 | 324 |
| 2015-10-09 | 290 | 329 | 290 | 329 | 11,000 | 329 |
| 2015-10-05 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2015-09-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2015-09-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2015-09-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2015-09-24 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2015-09-17 | 275 | 278 | 275 | 278 | 7,000 | 278 |
| 2015-09-16 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2015-09-14 | 285 | 285 | 280 | 281 | 4,000 | 281 |
| 2015-09-11 | 269 | 270 | 269 | 270 | 2,000 | 270 |
| 2015-09-09 | 250 | 266 | 250 | 266 | 6,000 | 266 |
| 2015-09-07 | 252 | 258 | 249 | 258 | 7,000 | 258 |
| 2015-09-04 | 259 | 259 | 256 | 256 | 4,000 | 256 |
| 2015-09-02 | 259 | 259 | 259 | 259 | 5,000 | 259 |
| 2015-09-01 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2015-08-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2015-08-28 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2015-08-27 | 252 | 284 | 252 | 259 | 17,000 | 259 |
| 2015-08-26 | 225 | 260 | 225 | 260 | 8,000 | 260 |
| 2015-08-25 | 228 | 242 | 204 | 225 | 29,000 | 225 |
| 2015-08-24 | 274 | 280 | 250 | 252 | 18,000 | 252 |
| 2015-08-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2015-08-19 | 292 | 292 | 287 | 287 | 7,000 | 287 |
| 2015-08-18 | 283 | 286 | 283 | 286 | 6,000 | 286 |
| 2015-08-17 | 292 | 294 | 283 | 285 | 25,000 | 285 |
| 2015-08-14 | 301 | 301 | 294 | 294 | 14,000 | 294 |
| 2015-08-13 | 301 | 303 | 300 | 301 | 13,000 | 301 |
| 2015-08-12 | 301 | 302 | 300 | 300 | 5,000 | 300 |
| 2015-08-11 | 312 | 312 | 305 | 307 | 19,000 | 307 |
| 2015-08-10 | 315 | 316 | 314 | 314 | 9,000 | 314 |
| 2015-08-07 | 331 | 331 | 321 | 321 | 18,000 | 321 |
| 2015-08-06 | 346 | 346 | 327 | 331 | 35,000 | 331 |
| 2015-08-05 | 355 | 356 | 345 | 345 | 124,000 | 345 |
| 2015-08-04 | 424 | 435 | 391 | 419 | 81,000 | 419 |
| 2015-08-03 | 378 | 400 | 377 | 400 | 28,000 | 400 |
| 2015-07-31 | 370 | 373 | 366 | 373 | 8,000 | 373 |
| 2015-07-30 | 375 | 375 | 363 | 363 | 11,000 | 363 |
| 2015-07-29 | 361 | 368 | 361 | 368 | 7,000 | 368 |
| 2015-07-28 | 360 | 361 | 360 | 361 | 14,000 | 361 |
| 2015-07-27 | 359 | 377 | 359 | 366 | 12,000 | 366 |
| 2015-07-24 | 363 | 364 | 359 | 363 | 14,000 | 363 |
| 2015-07-23 | 361 | 366 | 361 | 363 | 6,000 | 363 |
| 2015-07-22 | 377 | 377 | 370 | 370 | 12,000 | 370 |
| 2015-07-21 | 352 | 369 | 349 | 369 | 34,000 | 369 |
| 2015-07-17 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2015-07-16 | 342 | 343 | 342 | 342 | 9,000 | 342 |
| 2015-07-15 | 342 | 348 | 342 | 348 | 5,000 | 348 |
| 2015-07-14 | 340 | 350 | 340 | 350 | 5,000 | 350 |
| 2015-07-13 | 339 | 345 | 339 | 343 | 4,000 | 343 |
| 2015-07-10 | 336 | 348 | 330 | 339 | 31,000 | 339 |
| 2015-07-09 | 354 | 354 | 315 | 344 | 40,000 | 344 |
| 2015-07-08 | 363 | 364 | 345 | 351 | 32,000 | 351 |
| 2015-07-07 | 345 | 372 | 343 | 363 | 28,000 | 363 |
| 2015-07-06 | 343 | 396 | 340 | 342 | 89,000 | 342 |
| 2015-07-02 | 330 | 337 | 330 | 337 | 2,000 | 337 |
| 2015-06-30 | 330 | 330 | 328 | 328 | 7,000 | 328 |
| 2015-06-29 | 345 | 345 | 325 | 333 | 21,000 | 333 |
| 2015-06-26 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 2015-06-25 | 358 | 358 | 354 | 354 | 5,000 | 354 |
| 2015-06-24 | 358 | 359 | 355 | 358 | 8,000 | 358 |
| 2015-06-23 | 360 | 365 | 357 | 357 | 7,000 | 357 |
| 2015-06-22 | 346 | 357 | 346 | 357 | 8,000 | 357 |
| 2015-06-19 | 356 | 357 | 351 | 351 | 4,000 | 351 |
| 2015-06-18 | 361 | 361 | 349 | 356 | 17,000 | 356 |
| 2015-06-17 | 363 | 363 | 348 | 348 | 15,000 | 348 |
| 2015-06-16 | 363 | 365 | 363 | 363 | 4,000 | 363 |
| 2015-06-15 | 352 | 363 | 352 | 363 | 5,000 | 363 |
| 2015-06-12 | 370 | 374 | 363 | 365 | 15,000 | 365 |
| 2015-06-11 | 362 | 384 | 362 | 370 | 15,000 | 370 |
| 2015-06-10 | 359 | 395 | 359 | 361 | 104,000 | 361 |
| 2015-06-09 | 351 | 359 | 347 | 353 | 15,000 | 353 |
| 2015-06-08 | 347 | 352 | 345 | 349 | 26,000 | 349 |
| 2015-06-05 | 351 | 358 | 350 | 352 | 10,000 | 352 |
| 2015-06-04 | 360 | 360 | 353 | 357 | 15,000 | 357 |
| 2015-06-03 | 362 | 362 | 361 | 361 | 6,000 | 361 |
| 2015-06-02 | 365 | 365 | 364 | 364 | 2,000 | 364 |
| 2015-06-01 | 364 | 364 | 363 | 363 | 7,000 | 363 |
| 2015-05-29 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2015-05-28 | 381 | 381 | 368 | 368 | 11,000 | 368 |
| 2015-05-27 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2015-05-26 | 370 | 370 | 368 | 370 | 8,000 | 370 |
| 2015-05-25 | 368 | 371 | 368 | 371 | 3,000 | 371 |
| 2015-05-22 | 366 | 366 | 365 | 365 | 2,000 | 365 |
| 2015-05-21 | 378 | 378 | 373 | 373 | 17,000 | 373 |
| 2015-05-20 | 360 | 367 | 360 | 366 | 20,000 | 366 |
| 2015-05-19 | 353 | 364 | 353 | 360 | 19,000 | 360 |
| 2015-05-18 | 361 | 367 | 355 | 355 | 19,000 | 355 |
| 2015-05-15 | 384 | 385 | 362 | 363 | 37,000 | 363 |
| 2015-05-14 | 379 | 379 | 362 | 377 | 69,000 | 377 |
| 2015-05-13 | 391 | 405 | 371 | 387 | 142,000 | 387 |
| 2015-05-12 | 493 | 493 | 415 | 426 | 780,000 | 426 |
| 2015-05-11 | 378 | 413 | 370 | 413 | 201,000 | 413 |
| 2015-05-08 | 331 | 333 | 331 | 333 | 3,000 | 333 |
| 2015-05-07 | 330 | 332 | 330 | 331 | 7,000 | 331 |
| 2015-05-01 | 332 | 335 | 332 | 332 | 32,000 | 332 |
| 2015-04-30 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2015-04-28 | 343 | 345 | 341 | 345 | 13,000 | 345 |
| 2015-04-27 | 350 | 354 | 350 | 353 | 5,000 | 353 |
| 2015-04-24 | 348 | 348 | 338 | 340 | 35,000 | 340 |
| 2015-04-23 | 349 | 350 | 349 | 350 | 8,000 | 350 |
| 2015-04-22 | 340 | 345 | 339 | 339 | 9,000 | 339 |
| 2015-04-21 | 345 | 350 | 330 | 330 | 10,000 | 330 |
| 2015-04-20 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2015-04-17 | 354 | 358 | 354 | 355 | 6,000 | 355 |
| 2015-04-16 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2015-04-13 | 353 | 360 | 353 | 360 | 4,000 | 360 |
| 2015-04-09 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 2015-04-08 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2015-04-07 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2015-04-06 | 350 | 368 | 350 | 368 | 2,000 | 368 |
| 2015-04-03 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2015-04-02 | 342 | 342 | 341 | 341 | 3,000 | 341 |
| 2015-03-31 | 347 | 358 | 346 | 358 | 11,000 | 358 |
| 2015-03-27 | 356 | 356 | 355 | 355 | 4,000 | 355 |
| 2015-03-26 | 363 | 363 | 355 | 355 | 5,000 | 355 |
| 2015-03-25 | 364 | 371 | 361 | 361 | 24,000 | 361 |
| 2015-03-24 | 360 | 374 | 352 | 374 | 22,000 | 374 |
| 2015-03-23 | 362 | 362 | 361 | 361 | 12,000 | 361 |
| 2015-03-20 | 362 | 368 | 362 | 368 | 6,000 | 368 |
| 2015-03-19 | 365 | 365 | 361 | 362 | 15,000 | 362 |
| 2015-03-18 | 386 | 386 | 365 | 372 | 11,000 | 372 |
| 2015-03-17 | 385 | 413 | 365 | 370 | 95,000 | 370 |
| 2015-03-16 | 378 | 387 | 377 | 377 | 12,000 | 377 |
| 2015-03-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2015-03-12 | 382 | 391 | 382 | 385 | 6,000 | 385 |
| 2015-03-11 | 376 | 382 | 374 | 382 | 4,000 | 382 |
| 2015-03-10 | 385 | 385 | 384 | 384 | 3,000 | 384 |
| 2015-03-09 | 390 | 400 | 370 | 385 | 21,000 | 385 |
| 2015-03-06 | 393 | 393 | 380 | 390 | 21,000 | 390 |
| 2015-03-05 | 396 | 404 | 393 | 396 | 33,000 | 396 |
| 2015-03-04 | 408 | 408 | 396 | 398 | 13,000 | 398 |
| 2015-03-03 | 426 | 426 | 397 | 400 | 44,000 | 400 |
| 2015-03-02 | 415 | 430 | 404 | 426 | 39,000 | 426 |
| 2015-02-27 | 420 | 433 | 404 | 414 | 45,000 | 414 |
| 2015-02-26 | 414 | 427 | 403 | 427 | 39,000 | 427 |
| 2015-02-25 | 423 | 424 | 409 | 416 | 28,000 | 416 |
| 2015-02-24 | 441 | 441 | 417 | 431 | 42,000 | 431 |
| 2015-02-23 | 428 | 445 | 422 | 427 | 95,000 | 427 |
| 2015-02-20 | 451 | 451 | 431 | 431 | 108,000 | 431 |
| 2015-02-19 | 492 | 512 | 450 | 451 | 338,000 | 451 |
| 2015-02-18 | 553 | 570 | 493 | 493 | 413,000 | 493 |
| 2015-02-17 | 785 | 924 | 590 | 593 | 727,000 | 593 |
| 2015-02-16 | 740 | 740 | 740 | 740 | 34,000 | 740 |
| 2015-02-13 | 540 | 540 | 540 | 540 | 12,000 | 540 |
| 2015-02-12 | 460 | 460 | 460 | 460 | 27,000 | 460 |
| 2015-02-10 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 2015-02-09 | 245 | 300 | 245 | 300 | 54,000 | 300 |
| 2015-02-06 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2015-02-05 | 228 | 228 | 220 | 220 | 4,000 | 220 |
| 2015-02-04 | 227 | 227 | 225 | 225 | 2,000 | 225 |
| 2015-02-03 | 242 | 242 | 222 | 239 | 25,000 | 239 |
| 2015-02-02 | 226 | 254 | 225 | 234 | 26,000 | 234 |
| 2015-01-30 | 217 | 228 | 217 | 220 | 10,000 | 220 |
| 2015-01-29 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2015-01-28 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2015-01-27 | 215 | 215 | 210 | 210 | 2,000 | 210 |
| 2015-01-26 | 214 | 214 | 212 | 212 | 7,000 | 212 |
| 2015-01-23 | 215 | 222 | 215 | 220 | 9,000 | 220 |
| 2015-01-22 | 220 | 231 | 215 | 216 | 29,000 | 216 |
| 2015-01-20 | 211 | 211 | 209 | 209 | 5,000 | 209 |
| 2015-01-19 | 210 | 212 | 205 | 205 | 6,000 | 205 |
| 2015-01-15 | 207 | 207 | 207 | 207 | 4,000 | 207 |
| 2015-01-14 | 202 | 203 | 202 | 203 | 6,000 | 203 |
| 2015-01-08 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2015-01-07 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2015-01-06 | 214 | 214 | 209 | 210 | 5,000 | 210 |
| 2015-01-05 | 219 | 224 | 215 | 224 | 17,000 | 224 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
