9687 (株)KSK の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 1992-12-25 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1992-12-24 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 1992-12-22 | 411 | 412 | 411 | 412 | 2,000 | 412 |
| 1992-12-18 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1992-12-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-12-16 | 412 | 412 | 411 | 412 | 7,000 | 412 |
| 1992-12-14 | 440 | 441 | 430 | 435 | 5,000 | 435 |
| 1992-12-11 | 392 | 415 | 391 | 410 | 14,000 | 410 |
| 1992-12-10 | 361 | 380 | 361 | 380 | 4,000 | 380 |
| 1992-12-09 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1992-12-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-12-03 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1992-11-30 | 334 | 334 | 325 | 325 | 5,000 | 325 |
| 1992-11-26 | 330 | 330 | 329 | 329 | 10,000 | 329 |
| 1992-11-25 | 320 | 330 | 320 | 330 | 5,000 | 330 |
| 1992-11-24 | 340 | 340 | 320 | 320 | 4,000 | 320 |
| 1992-11-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-11-17 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1992-11-16 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1992-11-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1992-11-04 | 470 | 470 | 460 | 460 | 5,000 | 460 |
| 1992-11-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-10-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-10-26 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-10-23 | 480 | 500 | 480 | 500 | 3,000 | 500 |
| 1992-10-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-10-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-10-14 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1992-10-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1992-10-09 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1992-10-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-09-28 | 600 | 620 | 600 | 620 | 2,000 | 620 |
| 1992-09-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-09-17 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1992-09-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-09-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-09-09 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1992-09-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-09-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-09-04 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1992-09-03 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-09-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-09-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-08-31 | 551 | 560 | 551 | 560 | 7,000 | 560 |
| 1992-08-28 | 590 | 590 | 539 | 539 | 30,000 | 539 |
| 1992-08-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1992-08-26 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1992-08-24 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1992-08-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1992-08-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1992-08-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1992-08-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-08-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-08-12 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1992-07-31 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1992-07-29 | 570 | 570 | 555 | 555 | 2,000 | 555 |
| 1992-07-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1992-07-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-07-24 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1992-07-17 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1992-07-15 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1992-07-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1992-07-03 | 795 | 800 | 795 | 800 | 2,000 | 800 |
| 1992-06-26 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1992-06-25 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1992-06-23 | 900 | 900 | 899 | 899 | 2,000 | 899 |
| 1992-06-19 | 835 | 860 | 835 | 855 | 4,000 | 855 |
| 1992-06-18 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1992-06-16 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1992-06-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-06-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-06-08 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 1992-06-03 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1992-05-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-05-27 | 804 | 804 | 799 | 799 | 2,000 | 799 |
| 1992-05-25 | 784 | 784 | 780 | 780 | 5,000 | 780 |
| 1992-05-20 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 1992-05-19 | 900 | 920 | 900 | 920 | 2,000 | 920 |
| 1992-05-18 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1992-05-15 | 925 | 930 | 925 | 930 | 2,000 | 930 |
| 1992-05-14 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1992-05-13 | 796 | 825 | 796 | 825 | 2,000 | 825 |
| 1992-05-11 | 792 | 792 | 791 | 792 | 4,000 | 792 |
| 1992-05-08 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1992-05-07 | 791 | 791 | 790 | 791 | 5,000 | 791 |
| 1992-05-06 | 790 | 791 | 790 | 791 | 3,000 | 791 |
| 1992-05-01 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 1992-04-28 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1992-04-27 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1992-04-24 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1992-04-23 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1992-04-22 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1992-04-21 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1992-04-17 | 940 | 950 | 940 | 950 | 2,000 | 950 |
| 1992-04-15 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-04-13 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1992-04-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-04-03 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 1992-04-01 | 1,050 | 1,050 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1992-03-30 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1992-03-25 | 1,060 | 1,150 | 1,060 | 1,150 | 5,000 | 1,150 |
| 1992-03-23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1992-03-19 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1992-03-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-03-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-03-09 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1992-03-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-03-04 | 1,400 | 1,440 | 1,400 | 1,440 | 2,000 | 1,440 |
| 1992-03-03 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1992-03-02 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1992-02-25 | 1,420 | 1,480 | 1,420 | 1,480 | 2,000 | 1,480 |
| 1992-02-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-02-18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1992-02-13 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1992-02-12 | 1,570 | 1,570 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1992-02-07 | 1,500 | 1,600 | 1,500 | 1,600 | 3,000 | 1,600 |
| 1992-02-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1992-02-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-01-31 | 1,410 | 1,410 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1992-01-30 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1992-01-28 | 1,490 | 1,490 | 1,490 | 1,490 | 174,000 | 1,490 |
| 1992-01-24 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1992-01-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-01-16 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1992-01-14 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1992-01-13 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1992-01-10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1992-01-09 | 1,600 | 1,650 | 1,600 | 1,650 | 8,000 | 1,650 |
| 1992-01-08 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1992-01-07 | 1,680 | 1,700 | 1,610 | 1,610 | 26,000 | 1,610 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
