1. HOME >
  2. 株価時系列 >
  3. 9685 >
  4. 2016年

9685 KYCOMホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-282822832822835,000283
2016-12-272762762762762,000276
2016-12-2626828026827618,000276
2016-12-222652652652651,000265
2016-12-212592602592603,000260
2016-12-192582602582605,000260
2016-12-162642642602604,000260
2016-12-152632632632631,000263
2016-12-142602602602602,000260
2016-12-132652652642645,000264
2016-12-1226826826526514,000265
2016-12-092632632562563,000256
2016-12-082632632632632,000263
2016-12-072652652602609,000260
2016-12-062632632632631,000263
2016-12-052662662552558,000255
2016-12-022602602522522,000252
2016-12-012652652652652,000265
2016-11-302532532532531,000253
2016-11-292682682662662,000266
2016-11-252522522522521,000252
2016-11-222602602602601,000260
2016-11-212602602502523,000252
2016-11-182552552552551,000255
2016-11-172502502502501,000250
2016-11-162642642502507,000250
2016-11-152402402402401,000240
2016-11-112402402402403,000240
2016-11-0924124523023810,000238
2016-11-072412412412411,000241
2016-11-042402402402402,000240
2016-11-012362402362405,000240
2016-10-312362362362361,000236
2016-10-282412412412411,000241
2016-10-272412412412411,000241
2016-10-212482482392395,000239
2016-10-2024724724724713,000247
2016-10-122442442442441,000244
2016-10-112542542422445,000244
2016-10-062422422422423,000242
2016-10-052432432432432,000243
2016-10-042452452452451,000245
2016-09-302422422362386,000238
2016-09-292502502502501,000250
2016-09-232442442442441,000244
2016-09-212372372362362,000236
2016-09-132392412392414,000241
2016-09-122362362332334,000233
2016-09-092502502502501,000250
2016-09-082502502502504,000250
2016-09-062332352332353,000235
2016-09-052412412412412,000241
2016-09-0223024223023316,000233
2016-09-012262262262261,000226
2016-08-302262262262263,000226
2016-08-292262262252252,000225
2016-08-252322322292293,000229
2016-08-172402402402403,000240
2016-08-122312332312334,000233
2016-08-102402402402401,000240
2016-08-052362362362364,000236
2016-08-042402402362363,000236
2016-08-032422422422421,000242
2016-08-022472472472473,000247
2016-08-012492492392393,000239
2016-07-282422442372443,000244
2016-07-252322802322509,000250
2016-07-212322322322321,000232
2016-07-192442442442441,000244
2016-07-122372372372371,000237
2016-07-112292292292292,000229
2016-07-082442442442441,000244
2016-07-072382382302375,000237
2016-07-062312312312312,000231
2016-07-052482482472473,000247
2016-07-042332332332331,000233
2016-07-012212282212273,000227
2016-06-302202202202203,000220
2016-06-292222222222221,000222
2016-06-282282292172177,000217
2016-06-272092152092152,000215
2016-06-242202202122124,000212
2016-06-232252302222227,000222
2016-06-222222222222221,000222
2016-06-212222222222221,000222
2016-06-172202272202224,000222
2016-06-162202212202213,000221
2016-06-1521622721622413,000224
2016-06-142372372312313,000231
2016-06-132412412412411,000241
2016-06-102462462442444,000244
2016-06-092462462382382,000238
2016-06-072742742622626,000262
2016-06-062462572462495,000249
2016-06-022302302302301,000230
2016-06-012302302302302,000230
2016-05-302372372372371,000237
2016-05-272382382382381,000238
2016-05-262302312232237,000223
2016-05-252302322302322,000232
2016-05-2423123223023213,000232
2016-05-232392392392391,000239
2016-05-202302362302362,000236
2016-05-192282282282282,000228
2016-05-182312312302314,000231
2016-05-172262362262363,000236
2016-05-162352352312312,000231
2016-05-132312312312313,000231
2016-05-112362362322323,000232
2016-05-102382382382382,000238
2016-05-062402402402401,000240
2016-04-282442442402402,000240
2016-04-272442442442442,000244
2016-04-262732732422466,000246
2016-04-252702702702706,000270
2016-04-222462462462461,000246
2016-04-202382382382381,000238
2016-04-182382382382381,000238
2016-04-152382382362363,000236
2016-04-142342342342343,000234
2016-04-132322322322323,000232
2016-04-112362362312315,000231
2016-04-0822123022023013,000230
2016-04-072352352302304,000230
2016-04-052642642642642,000264
2016-03-302442502402506,000250
2016-03-292432442432442,000244
2016-03-232512512512513,000251
2016-03-182502502502502,000250
2016-03-172552572552576,000257
2016-03-162512512502514,000251
2016-03-152562562512512,000251
2016-03-142462562462565,000256
2016-03-112452452452452,000245
2016-03-082482502482502,000250
2016-03-072472602472507,000250
2016-03-032442442352399,000239
2016-03-022392502392476,000247
2016-03-0122923822923814,000238
2016-02-292392442332378,000237
2016-02-262352372312317,000231
2016-02-2525125123523816,000238
2016-02-2428028025125110,000251
2016-02-2329330627027256,000272
2016-02-22236300236280146,000280
2016-02-192202202192203,000220
2016-02-182192202192202,000220
2016-02-172172172172171,000217
2016-02-152182202182185,000218
2016-02-121992201992209,000220
2016-02-1021321320020723,000207
2016-02-0922022020921812,000218
2016-02-0822523021822411,000224
2016-02-0523223623023017,000230
2016-02-042612612472477,000247
2016-02-032702722702723,000272
2016-02-022702702702702,000270
2016-02-012602682602682,000268
2016-01-292492502472505,000250
2016-01-282452452372416,000241
2016-01-272532532532531,000253
2016-01-252532532532534,000253
2016-01-222302372302375,000237
2016-01-2122723022723014,000230
2016-01-2025825823723713,000237
2016-01-1925825825025012,000250
2016-01-182652652602602,000260
2016-01-152872872712712,000271
2016-01-142842842802802,000280
2016-01-132752862752868,000286
2016-01-122912912912911,000291
2016-01-082852852822834,000283
2016-01-072862862862861,000286
2016-01-063013013003017,000301
2016-01-0529531029430118,000301
2016-01-042712712712711,000271

分割・併合履歴 ： [1991-03-15]1株→1.2株