9687 (株)KSK の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 362 | 362 | 360 | 360 | 5,000 | 360 |
| 1993-12-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1993-12-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1993-12-24 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 1993-12-22 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1993-12-21 | 380 | 385 | 380 | 385 | 4,000 | 385 |
| 1993-12-17 | 425 | 430 | 425 | 430 | 4,000 | 430 |
| 1993-12-14 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1993-12-13 | 415 | 450 | 415 | 450 | 2,000 | 450 |
| 1993-12-10 | 400 | 410 | 400 | 410 | 8,000 | 410 |
| 1993-12-06 | 415 | 415 | 405 | 405 | 2,000 | 405 |
| 1993-12-03 | 411 | 415 | 411 | 415 | 6,000 | 415 |
| 1993-12-02 | 407 | 407 | 406 | 406 | 4,000 | 406 |
| 1993-11-30 | 360 | 370 | 360 | 369 | 6,000 | 369 |
| 1993-11-26 | 411 | 411 | 405 | 405 | 2,000 | 405 |
| 1993-11-25 | 400 | 405 | 400 | 405 | 10,000 | 405 |
| 1993-11-18 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1993-11-17 | 437 | 437 | 430 | 430 | 4,000 | 430 |
| 1993-11-16 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1993-11-15 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 1993-11-10 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 1993-11-09 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1993-10-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1993-10-25 | 502 | 520 | 501 | 501 | 9,000 | 501 |
| 1993-10-21 | 512 | 512 | 495 | 495 | 2,000 | 495 |
| 1993-10-20 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1993-10-19 | 520 | 525 | 520 | 525 | 2,000 | 525 |
| 1993-10-18 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1993-10-15 | 525 | 525 | 525 | 525 | 7,000 | 525 |
| 1993-10-14 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1993-10-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1993-10-12 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1993-10-08 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1993-10-07 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1993-10-05 | 550 | 551 | 550 | 550 | 5,000 | 550 |
| 1993-10-04 | 560 | 560 | 555 | 560 | 4,000 | 560 |
| 1993-10-01 | 530 | 550 | 530 | 550 | 5,000 | 550 |
| 1993-09-30 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1993-09-24 | 561 | 599 | 561 | 599 | 3,000 | 599 |
| 1993-09-21 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1993-09-20 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 1993-09-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-09-16 | 650 | 650 | 630 | 630 | 3,000 | 630 |
| 1993-09-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-09-09 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1993-09-07 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1993-09-06 | 685 | 700 | 685 | 685 | 8,000 | 685 |
| 1993-09-03 | 680 | 685 | 680 | 685 | 5,000 | 685 |
| 1993-09-02 | 655 | 660 | 655 | 660 | 4,000 | 660 |
| 1993-08-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1993-08-25 | 635 | 635 | 621 | 621 | 2,000 | 621 |
| 1993-08-13 | 680 | 700 | 680 | 700 | 9,000 | 700 |
| 1993-08-12 | 665 | 680 | 665 | 680 | 14,000 | 680 |
| 1993-08-11 | 650 | 660 | 650 | 660 | 3,000 | 660 |
| 1993-08-06 | 675 | 675 | 651 | 651 | 4,000 | 651 |
| 1993-08-05 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1993-08-04 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1993-07-30 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 1993-07-29 | 670 | 670 | 651 | 651 | 4,000 | 651 |
| 1993-07-28 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1993-07-27 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1993-07-26 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 1993-07-23 | 680 | 680 | 673 | 675 | 5,000 | 675 |
| 1993-07-22 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1993-07-21 | 670 | 690 | 670 | 690 | 2,000 | 690 |
| 1993-07-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-07-19 | 710 | 710 | 690 | 690 | 2,000 | 690 |
| 1993-07-16 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1993-07-15 | 755 | 755 | 700 | 710 | 7,000 | 710 |
| 1993-07-13 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1993-07-12 | 760 | 770 | 760 | 760 | 5,000 | 760 |
| 1993-07-09 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1993-07-08 | 749 | 749 | 740 | 740 | 2,000 | 740 |
| 1993-07-06 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1993-07-02 | 762 | 762 | 761 | 761 | 2,000 | 761 |
| 1993-07-01 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1993-06-30 | 800 | 800 | 760 | 760 | 2,000 | 760 |
| 1993-06-29 | 811 | 815 | 811 | 815 | 3,000 | 815 |
| 1993-06-28 | 800 | 805 | 800 | 800 | 7,000 | 800 |
| 1993-06-25 | 790 | 800 | 790 | 800 | 7,000 | 800 |
| 1993-06-24 | 740 | 760 | 740 | 760 | 2,000 | 760 |
| 1993-06-23 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1993-06-18 | 771 | 850 | 771 | 850 | 5,000 | 850 |
| 1993-06-17 | 805 | 805 | 750 | 750 | 5,000 | 750 |
| 1993-06-16 | 830 | 830 | 800 | 801 | 3,000 | 801 |
| 1993-06-15 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-06-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-06-11 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-06-10 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1993-06-07 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-06-04 | 940 | 940 | 930 | 930 | 3,000 | 930 |
| 1993-06-03 | 881 | 920 | 881 | 920 | 8,000 | 920 |
| 1993-06-02 | 860 | 860 | 851 | 851 | 5,000 | 851 |
| 1993-06-01 | 881 | 881 | 860 | 860 | 3,000 | 860 |
| 1993-05-28 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1993-05-27 | 950 | 950 | 940 | 940 | 4,000 | 940 |
| 1993-05-25 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1993-05-24 | 901 | 980 | 901 | 980 | 14,000 | 980 |
| 1993-05-21 | 901 | 901 | 879 | 880 | 3,000 | 880 |
| 1993-05-20 | 970 | 970 | 950 | 950 | 3,000 | 950 |
| 1993-05-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-05-17 | 1,080 | 1,090 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1993-05-14 | 1,100 | 1,140 | 1,080 | 1,090 | 49,000 | 1,090 |
| 1993-05-13 | 979 | 1,080 | 979 | 1,080 | 61,000 | 1,080 |
| 1993-05-12 | 870 | 979 | 860 | 979 | 42,000 | 979 |
| 1993-05-11 | 880 | 880 | 880 | 880 | 9,000 | 880 |
| 1993-05-10 | 880 | 901 | 880 | 880 | 6,000 | 880 |
| 1993-05-07 | 930 | 950 | 860 | 880 | 37,000 | 880 |
| 1993-04-30 | 750 | 800 | 750 | 800 | 34,000 | 800 |
| 1993-04-28 | 700 | 700 | 700 | 700 | 14,000 | 700 |
| 1993-04-27 | 600 | 601 | 600 | 600 | 4,000 | 600 |
| 1993-04-23 | 649 | 649 | 600 | 600 | 3,000 | 600 |
| 1993-04-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-04-21 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-04-16 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1993-04-15 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1993-04-14 | 689 | 690 | 680 | 680 | 15,000 | 680 |
| 1993-04-13 | 692 | 693 | 692 | 693 | 6,000 | 693 |
| 1993-04-12 | 711 | 740 | 700 | 700 | 22,000 | 700 |
| 1993-04-09 | 650 | 720 | 650 | 700 | 55,000 | 700 |
| 1993-04-08 | 602 | 620 | 599 | 620 | 30,000 | 620 |
| 1993-04-06 | 579 | 579 | 576 | 576 | 3,000 | 576 |
| 1993-04-05 | 572 | 581 | 571 | 580 | 5,000 | 580 |
| 1993-04-02 | 557 | 570 | 557 | 570 | 4,000 | 570 |
| 1993-04-01 | 599 | 599 | 597 | 597 | 2,000 | 597 |
| 1993-03-31 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 1993-03-30 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 1993-03-29 | 599 | 610 | 590 | 608 | 17,000 | 608 |
| 1993-03-26 | 630 | 630 | 589 | 589 | 11,000 | 589 |
| 1993-03-25 | 611 | 666 | 600 | 640 | 28,000 | 640 |
| 1993-03-24 | 521 | 611 | 521 | 610 | 50,000 | 610 |
| 1993-03-23 | 449 | 450 | 449 | 450 | 10,000 | 450 |
| 1993-03-22 | 426 | 431 | 425 | 431 | 4,000 | 431 |
| 1993-03-19 | 421 | 425 | 420 | 420 | 3,000 | 420 |
| 1993-03-18 | 400 | 400 | 395 | 400 | 9,000 | 400 |
| 1993-03-17 | 385 | 400 | 380 | 399 | 6,000 | 399 |
| 1993-03-16 | 385 | 385 | 381 | 381 | 2,000 | 381 |
| 1993-03-08 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1993-03-05 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1993-03-04 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1993-03-03 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1993-02-26 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 1993-02-25 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 1993-02-24 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1993-02-22 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1993-02-18 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1993-02-15 | 409 | 409 | 401 | 401 | 4,000 | 401 |
| 1993-02-08 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 1993-02-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1993-02-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-02-02 | 392 | 395 | 392 | 395 | 6,000 | 395 |
| 1993-02-01 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1993-01-28 | 399 | 400 | 391 | 391 | 5,000 | 391 |
| 1993-01-26 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 1993-01-25 | 420 | 421 | 420 | 421 | 5,000 | 421 |
| 1993-01-22 | 410 | 410 | 400 | 400 | 23,000 | 400 |
| 1993-01-20 | 409 | 409 | 405 | 405 | 5,000 | 405 |
| 1993-01-19 | 401 | 402 | 401 | 402 | 7,000 | 402 |
| 1993-01-18 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1993-01-14 | 435 | 440 | 429 | 430 | 13,000 | 430 |
| 1993-01-13 | 421 | 434 | 421 | 430 | 10,000 | 430 |
| 1993-01-12 | 401 | 401 | 401 | 401 | 5,000 | 401 |
| 1993-01-11 | 400 | 401 | 400 | 401 | 6,000 | 401 |
| 1993-01-08 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1993-01-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1993-01-05 | 401 | 401 | 401 | 401 | 1,000 | 401 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
