9685 KYCOMホールディングス(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 463 | 470 | 430 | 441 | 103,900 | 441 |
| 2018-12-27 | 474 | 488 | 468 | 472 | 92,600 | 472 |
| 2018-12-26 | 472 | 487 | 446 | 453 | 91,200 | 453 |
| 2018-12-25 | 437 | 456 | 432 | 447 | 121,400 | 447 |
| 2018-12-21 | 515 | 517 | 470 | 485 | 156,000 | 485 |
| 2018-12-20 | 557 | 557 | 474 | 506 | 171,100 | 506 |
| 2018-12-19 | 577 | 592 | 557 | 557 | 159,800 | 557 |
| 2018-12-18 | 606 | 606 | 550 | 557 | 256,000 | 557 |
| 2018-12-17 | 691 | 699 | 624 | 636 | 214,000 | 636 |
| 2018-12-14 | 723 | 760 | 691 | 706 | 212,000 | 706 |
| 2018-12-13 | 749 | 817 | 711 | 736 | 371,100 | 736 |
| 2018-12-12 | 660 | 730 | 652 | 729 | 540,800 | 729 |
| 2018-12-11 | 733 | 844 | 630 | 630 | 840,700 | 630 |
| 2018-12-10 | 685 | 763 | 678 | 738 | 576,300 | 738 |
| 2018-12-07 | 649 | 685 | 642 | 675 | 195,000 | 675 |
| 2018-12-06 | 645 | 700 | 626 | 640 | 324,400 | 640 |
| 2018-12-05 | 618 | 659 | 615 | 635 | 103,200 | 635 |
| 2018-12-04 | 640 | 676 | 621 | 630 | 143,700 | 630 |
| 2018-12-03 | 690 | 716 | 653 | 654 | 259,400 | 654 |
| 2018-11-30 | 612 | 722 | 612 | 716 | 770,100 | 716 |
| 2018-11-29 | 630 | 642 | 612 | 622 | 190,500 | 622 |
| 2018-11-28 | 647 | 653 | 606 | 635 | 390,100 | 635 |
| 2018-11-27 | 684 | 729 | 640 | 664 | 674,100 | 664 |
| 2018-11-26 | 787 | 857 | 698 | 698 | 915,700 | 698 |
| 2018-11-22 | 662 | 772 | 632 | 772 | 1,161,200 | 772 |
| 2018-11-21 | 738 | 742 | 631 | 672 | 1,039,300 | 672 |
| 2018-11-20 | 723 | 723 | 705 | 723 | 167,700 | 723 |
| 2018-11-19 | 568 | 623 | 536 | 623 | 462,800 | 623 |
| 2018-11-16 | 470 | 540 | 470 | 523 | 217,000 | 523 |
| 2018-11-15 | 524 | 590 | 465 | 480 | 395,500 | 480 |
| 2018-11-14 | 447 | 523 | 447 | 523 | 330,700 | 523 |
| 2018-11-13 | 417 | 450 | 415 | 444 | 49,700 | 444 |
| 2018-11-12 | 424 | 470 | 400 | 425 | 207,800 | 425 |
| 2018-11-09 | 395 | 398 | 390 | 392 | 4,500 | 392 |
| 2018-11-08 | 388 | 394 | 382 | 390 | 11,200 | 390 |
| 2018-11-07 | 394 | 394 | 376 | 384 | 10,900 | 384 |
| 2018-11-06 | 395 | 399 | 373 | 386 | 29,600 | 386 |
| 2018-11-05 | 395 | 422 | 388 | 403 | 24,300 | 403 |
| 2018-11-02 | 365 | 406 | 365 | 387 | 54,900 | 387 |
| 2018-11-01 | 353 | 368 | 353 | 353 | 9,900 | 353 |
| 2018-10-31 | 349 | 357 | 347 | 353 | 10,200 | 353 |
| 2018-10-30 | 347 | 357 | 341 | 341 | 22,800 | 341 |
| 2018-10-29 | 360 | 378 | 360 | 360 | 12,800 | 360 |
| 2018-10-26 | 369 | 379 | 337 | 376 | 52,100 | 376 |
| 2018-10-25 | 384 | 424 | 357 | 376 | 121,100 | 376 |
| 2018-10-24 | 400 | 459 | 392 | 392 | 439,800 | 392 |
| 2018-10-23 | 453 | 472 | 387 | 392 | 389,700 | 392 |
| 2018-10-22 | 388 | 429 | 378 | 429 | 364,300 | 429 |
| 2018-10-19 | 355 | 355 | 344 | 349 | 700 | 349 |
| 2018-10-18 | 347 | 347 | 347 | 347 | 200 | 347 |
| 2018-10-17 | 354 | 355 | 337 | 355 | 4,600 | 355 |
| 2018-10-16 | 342 | 354 | 330 | 354 | 12,800 | 354 |
| 2018-10-15 | 350 | 350 | 342 | 342 | 200 | 342 |
| 2018-10-12 | 364 | 364 | 345 | 350 | 2,700 | 350 |
| 2018-10-11 | 350 | 350 | 330 | 332 | 16,500 | 332 |
| 2018-10-10 | 370 | 370 | 358 | 358 | 5,300 | 358 |
| 2018-10-09 | 361 | 370 | 356 | 370 | 5,800 | 370 |
| 2018-10-05 | 377 | 377 | 350 | 361 | 34,000 | 361 |
| 2018-10-04 | 356 | 398 | 356 | 379 | 86,100 | 379 |
| 2018-10-03 | 360 | 360 | 349 | 352 | 3,200 | 352 |
| 2018-10-02 | 350 | 350 | 344 | 344 | 3,300 | 344 |
| 2018-10-01 | 342 | 349 | 341 | 349 | 3,200 | 349 |
| 2018-09-28 | 340 | 350 | 340 | 350 | 7,000 | 350 |
| 2018-09-27 | 346 | 346 | 340 | 340 | 4,000 | 340 |
| 2018-09-26 | 349 | 349 | 346 | 346 | 5,000 | 346 |
| 2018-09-25 | 340 | 342 | 333 | 340 | 19,000 | 340 |
| 2018-09-21 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2018-09-20 | 351 | 351 | 345 | 348 | 4,000 | 348 |
| 2018-09-19 | 349 | 349 | 348 | 348 | 2,000 | 348 |
| 2018-09-18 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2018-09-14 | 340 | 347 | 340 | 347 | 2,000 | 347 |
| 2018-09-13 | 343 | 343 | 340 | 340 | 3,000 | 340 |
| 2018-09-12 | 338 | 339 | 338 | 339 | 2,000 | 339 |
| 2018-09-11 | - | - | - | 342 | - | 342 |
| 2018-09-10 | 344 | 350 | 342 | 342 | 3,000 | 342 |
| 2018-09-07 | 340 | 340 | 337 | 337 | 2,000 | 337 |
| 2018-09-06 | - | - | - | 341 | - | 341 |
| 2018-09-05 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2018-09-04 | 346 | 348 | 346 | 348 | 2,000 | 348 |
| 2018-09-03 | - | - | - | 340 | - | 340 |
| 2018-08-31 | - | - | - | 340 | - | 340 |
| 2018-08-30 | 341 | 341 | 340 | 340 | 4,000 | 340 |
| 2018-08-29 | 342 | 349 | 342 | 349 | 2,000 | 349 |
| 2018-08-28 | 344 | 350 | 344 | 350 | 4,000 | 350 |
| 2018-08-27 | 352 | 352 | 344 | 350 | 11,000 | 350 |
| 2018-08-24 | - | - | - | 328 | - | 328 |
| 2018-08-23 | - | - | - | 328 | - | 328 |
| 2018-08-22 | - | - | - | 328 | - | 328 |
| 2018-08-21 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2018-08-20 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2018-08-17 | 333 | 335 | 332 | 335 | 3,000 | 335 |
| 2018-08-16 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2018-08-15 | 336 | 336 | 331 | 331 | 8,000 | 331 |
| 2018-08-14 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2018-08-13 | 342 | 342 | 341 | 341 | 5,000 | 341 |
| 2018-08-10 | 347 | 348 | 346 | 348 | 6,000 | 348 |
| 2018-08-09 | 348 | 356 | 348 | 348 | 4,000 | 348 |
| 2018-08-08 | 347 | 350 | 347 | 350 | 11,000 | 350 |
| 2018-08-07 | 355 | 355 | 347 | 347 | 12,000 | 347 |
| 2018-08-06 | 341 | 367 | 341 | 363 | 21,000 | 363 |
| 2018-08-03 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2018-08-02 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2018-08-01 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2018-07-31 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2018-07-30 | - | - | - | 332 | - | 332 |
| 2018-07-27 | 332 | 340 | 332 | 332 | 6,000 | 332 |
| 2018-07-26 | - | - | - | 329 | - | 329 |
| 2018-07-25 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2018-07-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2018-07-23 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2018-07-20 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2018-07-19 | 329 | 329 | 329 | 329 | 5,000 | 329 |
| 2018-07-18 | 326 | 326 | 326 | 326 | 7,000 | 326 |
| 2018-07-17 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2018-07-13 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2018-07-12 | 326 | 326 | 326 | 326 | 9,000 | 326 |
| 2018-07-11 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2018-07-10 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2018-07-09 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2018-07-06 | 322 | 330 | 322 | 330 | 7,000 | 330 |
| 2018-07-05 | 325 | 325 | 322 | 322 | 11,000 | 322 |
| 2018-07-04 | 332 | 334 | 332 | 333 | 5,000 | 333 |
| 2018-07-03 | 340 | 341 | 332 | 332 | 10,000 | 332 |
| 2018-07-02 | 357 | 357 | 340 | 340 | 6,000 | 340 |
| 2018-06-29 | 357 | 364 | 357 | 357 | 8,000 | 357 |
| 2018-06-28 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2018-06-27 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2018-06-26 | - | - | - | 358 | - | 358 |
| 2018-06-25 | 361 | 361 | 358 | 358 | 3,000 | 358 |
| 2018-06-22 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2018-06-21 | 349 | 363 | 349 | 361 | 5,000 | 361 |
| 2018-06-20 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2018-06-19 | 357 | 357 | 356 | 356 | 2,000 | 356 |
| 2018-06-18 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2018-06-15 | 352 | 360 | 352 | 360 | 4,000 | 360 |
| 2018-06-14 | 356 | 356 | 353 | 353 | 2,000 | 353 |
| 2018-06-13 | 354 | 355 | 351 | 355 | 6,000 | 355 |
| 2018-06-12 | - | - | - | 365 | - | 365 |
| 2018-06-11 | 361 | 365 | 361 | 365 | 2,000 | 365 |
| 2018-06-08 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2018-06-07 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2018-06-06 | 344 | 346 | 344 | 345 | 3,000 | 345 |
| 2018-06-05 | 362 | 367 | 346 | 346 | 7,000 | 346 |
| 2018-06-04 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2018-06-01 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2018-05-31 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2018-05-30 | 348 | 348 | 346 | 348 | 5,000 | 348 |
| 2018-05-29 | 352 | 352 | 350 | 350 | 3,000 | 350 |
| 2018-05-28 | - | - | - | 358 | - | 358 |
| 2018-05-25 | - | - | - | 358 | - | 358 |
| 2018-05-24 | - | - | - | 358 | - | 358 |
| 2018-05-23 | - | - | - | 358 | - | 358 |
| 2018-05-22 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2018-05-21 | 359 | 360 | 358 | 358 | 4,000 | 358 |
| 2018-05-18 | - | - | - | 357 | - | 357 |
| 2018-05-17 | - | - | - | 357 | - | 357 |
| 2018-05-16 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2018-05-15 | 362 | 362 | 360 | 360 | 13,000 | 360 |
| 2018-05-14 | 374 | 374 | 364 | 369 | 17,000 | 369 |
| 2018-05-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2018-05-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2018-05-09 | - | - | - | 391 | - | 391 |
| 2018-05-08 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2018-05-07 | 378 | 391 | 378 | 391 | 5,000 | 391 |
| 2018-05-02 | - | - | - | 377 | - | 377 |
| 2018-05-01 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2018-04-27 | - | - | - | 385 | - | 385 |
| 2018-04-26 | 395 | 395 | 385 | 385 | 6,000 | 385 |
| 2018-04-25 | 381 | 381 | 373 | 377 | 9,000 | 377 |
| 2018-04-24 | 363 | 384 | 363 | 384 | 13,000 | 384 |
| 2018-04-23 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2018-04-20 | 360 | 360 | 358 | 358 | 2,000 | 358 |
| 2018-04-19 | - | - | - | 364 | - | 364 |
| 2018-04-18 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2018-04-17 | 361 | 368 | 360 | 360 | 9,000 | 360 |
| 2018-04-16 | 361 | 363 | 357 | 363 | 7,000 | 363 |
| 2018-04-13 | 362 | 362 | 354 | 360 | 4,000 | 360 |
| 2018-04-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2018-04-11 | 382 | 382 | 370 | 370 | 3,000 | 370 |
| 2018-04-10 | 378 | 378 | 377 | 377 | 4,000 | 377 |
| 2018-04-09 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2018-04-06 | 380 | 381 | 379 | 379 | 8,000 | 379 |
| 2018-04-05 | 387 | 388 | 376 | 387 | 17,000 | 387 |
| 2018-04-04 | 365 | 373 | 365 | 371 | 9,000 | 371 |
| 2018-04-03 | 377 | 380 | 372 | 372 | 9,000 | 372 |
| 2018-03-30 | 367 | 368 | 367 | 368 | 4,000 | 368 |
| 2018-03-29 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2018-03-28 | 355 | 360 | 355 | 360 | 3,000 | 360 |
| 2018-03-26 | 353 | 354 | 353 | 354 | 2,000 | 354 |
| 2018-03-23 | 353 | 360 | 353 | 360 | 2,000 | 360 |
| 2018-03-22 | 366 | 366 | 361 | 361 | 4,000 | 361 |
| 2018-03-20 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2018-03-19 | 358 | 360 | 358 | 360 | 4,000 | 360 |
| 2018-03-16 | 352 | 372 | 352 | 372 | 7,000 | 372 |
| 2018-03-14 | 353 | 353 | 353 | 353 | 4,000 | 353 |
| 2018-03-13 | 350 | 357 | 350 | 357 | 2,000 | 357 |
| 2018-03-12 | 354 | 361 | 354 | 355 | 7,000 | 355 |
| 2018-03-09 | 351 | 351 | 351 | 351 | 4,000 | 351 |
| 2018-03-08 | 348 | 348 | 346 | 346 | 2,000 | 346 |
| 2018-03-07 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2018-03-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2018-03-05 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2018-03-02 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2018-03-01 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2018-02-28 | 362 | 362 | 357 | 357 | 2,000 | 357 |
| 2018-02-27 | 359 | 359 | 354 | 354 | 5,000 | 354 |
| 2018-02-26 | 350 | 355 | 350 | 354 | 4,000 | 354 |
| 2018-02-23 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2018-02-22 | 358 | 358 | 353 | 353 | 6,000 | 353 |
| 2018-02-21 | 346 | 355 | 345 | 355 | 4,000 | 355 |
| 2018-02-20 | 349 | 349 | 343 | 343 | 4,000 | 343 |
| 2018-02-19 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 2018-02-16 | 353 | 353 | 335 | 336 | 11,000 | 336 |
| 2018-02-15 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2018-02-13 | 361 | 361 | 353 | 353 | 9,000 | 353 |
| 2018-02-09 | 337 | 353 | 337 | 353 | 8,000 | 353 |
| 2018-02-08 | 347 | 361 | 345 | 361 | 22,000 | 361 |
| 2018-02-07 | 367 | 367 | 360 | 360 | 4,000 | 360 |
| 2018-02-06 | 365 | 365 | 349 | 349 | 24,000 | 349 |
| 2018-02-05 | 408 | 408 | 400 | 400 | 5,000 | 400 |
| 2018-02-02 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2018-02-01 | 420 | 420 | 410 | 410 | 9,000 | 410 |
| 2018-01-31 | 420 | 421 | 414 | 414 | 8,000 | 414 |
| 2018-01-30 | 429 | 429 | 415 | 420 | 14,000 | 420 |
| 2018-01-29 | 439 | 439 | 429 | 429 | 13,000 | 429 |
| 2018-01-26 | 434 | 438 | 428 | 432 | 19,000 | 432 |
| 2018-01-25 | 425 | 425 | 414 | 418 | 13,000 | 418 |
| 2018-01-24 | 418 | 425 | 418 | 425 | 4,000 | 425 |
| 2018-01-23 | 439 | 439 | 424 | 424 | 13,000 | 424 |
| 2018-01-22 | 425 | 426 | 423 | 423 | 4,000 | 423 |
| 2018-01-19 | 422 | 422 | 409 | 411 | 14,000 | 411 |
| 2018-01-18 | 439 | 440 | 431 | 431 | 18,000 | 431 |
| 2018-01-17 | 430 | 430 | 413 | 423 | 6,000 | 423 |
| 2018-01-16 | 447 | 447 | 430 | 430 | 31,000 | 430 |
| 2018-01-15 | 406 | 450 | 403 | 439 | 60,000 | 439 |
| 2018-01-12 | 395 | 407 | 393 | 406 | 17,000 | 406 |
| 2018-01-11 | 397 | 398 | 387 | 390 | 37,000 | 390 |
| 2018-01-10 | 414 | 414 | 391 | 408 | 35,000 | 408 |
| 2018-01-09 | 410 | 441 | 410 | 425 | 67,000 | 425 |
| 2018-01-05 | 376 | 415 | 376 | 405 | 164,000 | 405 |
| 2018-01-04 | 365 | 365 | 362 | 362 | 3,000 | 362 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
