9685 KYCOMホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2017-12-28 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2017-12-27 | 359 | 359 | 357 | 357 | 6,000 | 357 |
| 2017-12-26 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 2017-12-25 | 364 | 365 | 361 | 365 | 10,000 | 365 |
| 2017-12-22 | 368 | 368 | 360 | 361 | 10,000 | 361 |
| 2017-12-21 | 359 | 371 | 352 | 371 | 29,000 | 371 |
| 2017-12-20 | 362 | 365 | 356 | 359 | 10,000 | 359 |
| 2017-12-19 | 342 | 354 | 336 | 354 | 22,000 | 354 |
| 2017-12-18 | 344 | 350 | 342 | 342 | 9,000 | 342 |
| 2017-12-15 | 345 | 345 | 344 | 344 | 2,000 | 344 |
| 2017-12-14 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2017-12-13 | 344 | 344 | 343 | 343 | 3,000 | 343 |
| 2017-12-12 | 344 | 345 | 344 | 345 | 5,000 | 345 |
| 2017-12-11 | 347 | 352 | 347 | 348 | 7,000 | 348 |
| 2017-12-08 | 350 | 350 | 345 | 347 | 7,000 | 347 |
| 2017-12-07 | 356 | 357 | 354 | 357 | 3,000 | 357 |
| 2017-12-06 | 356 | 356 | 356 | 356 | 9,000 | 356 |
| 2017-12-05 | 359 | 359 | 356 | 356 | 10,000 | 356 |
| 2017-12-04 | 361 | 361 | 349 | 349 | 13,000 | 349 |
| 2017-12-01 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2017-11-30 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2017-11-29 | 345 | 345 | 344 | 344 | 6,000 | 344 |
| 2017-11-28 | 350 | 350 | 344 | 344 | 18,000 | 344 |
| 2017-11-27 | 342 | 346 | 342 | 346 | 3,000 | 346 |
| 2017-11-24 | 343 | 343 | 340 | 340 | 3,000 | 340 |
| 2017-11-22 | 342 | 345 | 340 | 343 | 6,000 | 343 |
| 2017-11-21 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2017-11-20 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2017-11-17 | 346 | 346 | 338 | 338 | 2,000 | 338 |
| 2017-11-15 | 337 | 338 | 336 | 338 | 8,000 | 338 |
| 2017-11-13 | 349 | 349 | 343 | 343 | 2,000 | 343 |
| 2017-11-10 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2017-11-09 | 349 | 352 | 348 | 350 | 11,000 | 350 |
| 2017-11-08 | 372 | 372 | 346 | 346 | 62,000 | 346 |
| 2017-11-07 | 388 | 388 | 379 | 380 | 15,000 | 380 |
| 2017-11-06 | 384 | 392 | 384 | 390 | 6,000 | 390 |
| 2017-11-02 | 374 | 377 | 374 | 377 | 2,000 | 377 |
| 2017-11-01 | 370 | 374 | 360 | 374 | 14,000 | 374 |
| 2017-10-31 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2017-10-30 | 382 | 383 | 375 | 376 | 7,000 | 376 |
| 2017-10-27 | 369 | 369 | 366 | 366 | 3,000 | 366 |
| 2017-10-26 | 371 | 373 | 371 | 373 | 3,000 | 373 |
| 2017-10-25 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 2017-10-24 | 371 | 372 | 365 | 372 | 4,000 | 372 |
| 2017-10-20 | 363 | 370 | 355 | 362 | 9,000 | 362 |
| 2017-10-19 | 374 | 374 | 363 | 367 | 17,000 | 367 |
| 2017-10-18 | 374 | 377 | 373 | 374 | 8,000 | 374 |
| 2017-10-17 | 384 | 384 | 377 | 377 | 3,000 | 377 |
| 2017-10-16 | 390 | 390 | 374 | 374 | 13,000 | 374 |
| 2017-10-13 | 401 | 409 | 376 | 382 | 91,000 | 382 |
| 2017-10-12 | 350 | 421 | 350 | 418 | 261,000 | 418 |
| 2017-10-11 | 355 | 355 | 341 | 341 | 12,000 | 341 |
| 2017-10-10 | 357 | 358 | 341 | 354 | 17,000 | 354 |
| 2017-10-06 | 405 | 405 | 355 | 359 | 152,000 | 359 |
| 2017-10-05 | 330 | 402 | 330 | 402 | 191,000 | 402 |
| 2017-10-04 | 327 | 327 | 322 | 322 | 4,000 | 322 |
| 2017-10-03 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2017-10-02 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2017-09-29 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2017-09-28 | 327 | 327 | 325 | 325 | 4,000 | 325 |
| 2017-09-26 | 322 | 322 | 320 | 320 | 2,000 | 320 |
| 2017-09-25 | 317 | 330 | 317 | 322 | 5,000 | 322 |
| 2017-09-22 | 316 | 320 | 316 | 320 | 7,000 | 320 |
| 2017-09-21 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2017-09-20 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2017-09-19 | 330 | 331 | 330 | 331 | 5,000 | 331 |
| 2017-09-14 | 322 | 322 | 314 | 314 | 5,000 | 314 |
| 2017-09-13 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2017-09-11 | 315 | 321 | 315 | 321 | 3,000 | 321 |
| 2017-09-07 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2017-09-06 | 307 | 315 | 307 | 309 | 14,000 | 309 |
| 2017-09-05 | 327 | 327 | 319 | 323 | 5,000 | 323 |
| 2017-09-04 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2017-08-30 | 311 | 312 | 311 | 312 | 2,000 | 312 |
| 2017-08-29 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2017-08-28 | 310 | 318 | 310 | 318 | 6,000 | 318 |
| 2017-08-25 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2017-08-24 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2017-08-23 | 322 | 322 | 317 | 317 | 5,000 | 317 |
| 2017-08-22 | 321 | 324 | 319 | 319 | 5,000 | 319 |
| 2017-08-21 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2017-08-18 | 311 | 311 | 303 | 306 | 6,000 | 306 |
| 2017-08-17 | 310 | 311 | 309 | 310 | 12,000 | 310 |
| 2017-08-16 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2017-08-15 | 289 | 298 | 289 | 297 | 5,000 | 297 |
| 2017-08-14 | 300 | 300 | 289 | 289 | 34,000 | 289 |
| 2017-08-10 | 315 | 315 | 305 | 306 | 12,000 | 306 |
| 2017-08-09 | 334 | 334 | 319 | 320 | 12,000 | 320 |
| 2017-08-08 | 329 | 342 | 329 | 334 | 4,000 | 334 |
| 2017-08-07 | 344 | 344 | 335 | 335 | 11,000 | 335 |
| 2017-08-03 | 354 | 355 | 354 | 355 | 3,000 | 355 |
| 2017-08-02 | 347 | 351 | 343 | 351 | 5,000 | 351 |
| 2017-08-01 | 354 | 354 | 350 | 353 | 5,000 | 353 |
| 2017-07-31 | 352 | 353 | 349 | 353 | 4,000 | 353 |
| 2017-07-27 | 350 | 351 | 350 | 351 | 4,000 | 351 |
| 2017-07-26 | 357 | 357 | 350 | 350 | 11,000 | 350 |
| 2017-07-25 | 354 | 354 | 353 | 354 | 10,000 | 354 |
| 2017-07-21 | 357 | 357 | 356 | 356 | 7,000 | 356 |
| 2017-07-20 | 353 | 357 | 352 | 357 | 7,000 | 357 |
| 2017-07-19 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2017-07-18 | 359 | 360 | 354 | 360 | 3,000 | 360 |
| 2017-07-14 | 352 | 352 | 351 | 351 | 3,000 | 351 |
| 2017-07-13 | 356 | 356 | 352 | 352 | 2,000 | 352 |
| 2017-07-12 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2017-07-11 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2017-07-10 | 363 | 363 | 355 | 355 | 3,000 | 355 |
| 2017-07-07 | 351 | 351 | 350 | 350 | 11,000 | 350 |
| 2017-07-06 | 350 | 355 | 349 | 355 | 5,000 | 355 |
| 2017-07-05 | 358 | 358 | 351 | 352 | 4,000 | 352 |
| 2017-07-04 | 355 | 355 | 351 | 351 | 9,000 | 351 |
| 2017-07-03 | 361 | 362 | 360 | 360 | 4,000 | 360 |
| 2017-06-30 | 353 | 362 | 352 | 362 | 7,000 | 362 |
| 2017-06-29 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2017-06-28 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2017-06-27 | 356 | 370 | 356 | 365 | 7,000 | 365 |
| 2017-06-26 | 354 | 361 | 354 | 361 | 3,000 | 361 |
| 2017-06-23 | 354 | 361 | 354 | 354 | 8,000 | 354 |
| 2017-06-22 | 369 | 369 | 361 | 361 | 7,000 | 361 |
| 2017-06-21 | 357 | 357 | 355 | 357 | 6,000 | 357 |
| 2017-06-20 | 355 | 373 | 355 | 359 | 12,000 | 359 |
| 2017-06-19 | 365 | 365 | 351 | 353 | 23,000 | 353 |
| 2017-06-16 | 372 | 372 | 362 | 366 | 15,000 | 366 |
| 2017-06-15 | 375 | 377 | 373 | 373 | 16,000 | 373 |
| 2017-06-14 | 400 | 410 | 393 | 395 | 41,000 | 395 |
| 2017-06-13 | 381 | 389 | 374 | 389 | 27,000 | 389 |
| 2017-06-12 | 398 | 400 | 381 | 381 | 38,000 | 381 |
| 2017-06-09 | 414 | 414 | 387 | 387 | 133,000 | 387 |
| 2017-06-08 | 474 | 480 | 430 | 430 | 497,000 | 430 |
| 2017-06-07 | 530 | 530 | 530 | 530 | 35,000 | 530 |
| 2017-06-06 | 442 | 450 | 440 | 450 | 286,000 | 450 |
| 2017-06-05 | 295 | 370 | 295 | 370 | 129,000 | 370 |
| 2017-06-02 | 289 | 290 | 289 | 290 | 4,000 | 290 |
| 2017-06-01 | 289 | 289 | 288 | 288 | 5,000 | 288 |
| 2017-05-30 | 285 | 285 | 282 | 282 | 6,000 | 282 |
| 2017-05-29 | 289 | 289 | 285 | 287 | 8,000 | 287 |
| 2017-05-26 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2017-05-24 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2017-05-23 | 286 | 286 | 285 | 285 | 3,000 | 285 |
| 2017-05-22 | 282 | 282 | 279 | 282 | 3,000 | 282 |
| 2017-05-19 | 287 | 287 | 279 | 282 | 4,000 | 282 |
| 2017-05-17 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2017-05-16 | 284 | 287 | 284 | 287 | 4,000 | 287 |
| 2017-05-15 | 289 | 289 | 281 | 281 | 15,000 | 281 |
| 2017-05-12 | 296 | 296 | 287 | 287 | 5,000 | 287 |
| 2017-05-11 | 298 | 298 | 290 | 290 | 5,000 | 290 |
| 2017-05-10 | 296 | 296 | 293 | 293 | 3,000 | 293 |
| 2017-05-08 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2017-04-27 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2017-04-21 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2017-04-20 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2017-04-18 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2017-04-14 | 290 | 290 | 282 | 282 | 5,000 | 282 |
| 2017-04-13 | 275 | 276 | 271 | 276 | 3,000 | 276 |
| 2017-04-12 | 287 | 287 | 280 | 280 | 4,000 | 280 |
| 2017-04-11 | 297 | 300 | 290 | 290 | 6,000 | 290 |
| 2017-04-10 | 308 | 313 | 308 | 313 | 2,000 | 313 |
| 2017-04-07 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2017-04-06 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2017-04-05 | 310 | 310 | 296 | 296 | 2,000 | 296 |
| 2017-04-04 | 308 | 308 | 302 | 302 | 3,000 | 302 |
| 2017-04-03 | 295 | 312 | 295 | 312 | 7,000 | 312 |
| 2017-03-31 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2017-03-30 | 299 | 303 | 299 | 300 | 3,000 | 300 |
| 2017-03-29 | 299 | 300 | 295 | 300 | 18,000 | 300 |
| 2017-03-27 | 314 | 314 | 310 | 313 | 3,000 | 313 |
| 2017-03-24 | 314 | 314 | 305 | 314 | 13,000 | 314 |
| 2017-03-23 | 314 | 320 | 314 | 315 | 11,000 | 315 |
| 2017-03-22 | 315 | 315 | 314 | 314 | 4,000 | 314 |
| 2017-03-21 | 305 | 332 | 305 | 317 | 17,000 | 317 |
| 2017-03-17 | 302 | 302 | 297 | 297 | 6,000 | 297 |
| 2017-03-16 | 310 | 310 | 302 | 302 | 17,000 | 302 |
| 2017-03-15 | 297 | 298 | 296 | 296 | 4,000 | 296 |
| 2017-03-14 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2017-03-13 | 302 | 302 | 286 | 296 | 20,000 | 296 |
| 2017-03-10 | 304 | 310 | 303 | 305 | 9,000 | 305 |
| 2017-03-09 | 299 | 299 | 298 | 299 | 5,000 | 299 |
| 2017-03-08 | 293 | 300 | 293 | 298 | 14,000 | 298 |
| 2017-03-07 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2017-03-06 | 298 | 298 | 295 | 295 | 2,000 | 295 |
| 2017-03-03 | 291 | 296 | 291 | 296 | 2,000 | 296 |
| 2017-03-02 | 295 | 296 | 292 | 295 | 13,000 | 295 |
| 2017-03-01 | 298 | 299 | 298 | 299 | 6,000 | 299 |
| 2017-02-28 | 299 | 300 | 295 | 298 | 12,000 | 298 |
| 2017-02-27 | 308 | 309 | 300 | 300 | 16,000 | 300 |
| 2017-02-24 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2017-02-23 | 300 | 301 | 299 | 300 | 19,000 | 300 |
| 2017-02-22 | 308 | 308 | 301 | 301 | 11,000 | 301 |
| 2017-02-21 | 300 | 320 | 297 | 310 | 25,000 | 310 |
| 2017-02-20 | 301 | 313 | 301 | 306 | 20,000 | 306 |
| 2017-02-17 | 338 | 338 | 282 | 299 | 106,000 | 299 |
| 2017-02-16 | 268 | 338 | 268 | 338 | 55,000 | 338 |
| 2017-02-15 | 269 | 269 | 260 | 260 | 9,000 | 260 |
| 2017-02-14 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2017-02-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2017-02-09 | 270 | 273 | 265 | 272 | 10,000 | 272 |
| 2017-02-08 | 281 | 283 | 281 | 283 | 8,000 | 283 |
| 2017-02-07 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2017-02-06 | 282 | 282 | 282 | 282 | 4,000 | 282 |
| 2017-02-03 | 271 | 279 | 268 | 268 | 6,000 | 268 |
| 2017-02-01 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2017-01-31 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2017-01-30 | 286 | 286 | 281 | 281 | 5,000 | 281 |
| 2017-01-27 | 284 | 284 | 278 | 278 | 10,000 | 278 |
| 2017-01-24 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2017-01-23 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2017-01-19 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2017-01-18 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2017-01-17 | 274 | 277 | 268 | 277 | 6,000 | 277 |
| 2017-01-13 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2017-01-12 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2017-01-11 | 277 | 279 | 277 | 277 | 7,000 | 277 |
| 2017-01-10 | 284 | 286 | 278 | 278 | 12,000 | 278 |
| 2017-01-05 | 285 | 285 | 277 | 277 | 4,000 | 277 |
| 2017-01-04 | 286 | 286 | 277 | 278 | 7,000 | 278 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
