9687 (株)KSK の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-12-29 | 900 | 900 | 880 | 880 | 4,000 | 880 |
| 1994-12-28 | 856 | 896 | 856 | 875 | 9,000 | 875 |
| 1994-12-27 | 860 | 860 | 859 | 859 | 6,000 | 859 |
| 1994-12-26 | 880 | 880 | 856 | 856 | 14,000 | 856 |
| 1994-12-22 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1994-12-21 | 909 | 909 | 890 | 890 | 9,000 | 890 |
| 1994-12-20 | 949 | 950 | 930 | 950 | 12,000 | 950 |
| 1994-12-19 | 905 | 930 | 900 | 930 | 18,000 | 930 |
| 1994-12-16 | 920 | 920 | 890 | 890 | 9,000 | 890 |
| 1994-12-15 | 870 | 900 | 870 | 900 | 14,000 | 900 |
| 1994-12-14 | 901 | 901 | 870 | 870 | 4,000 | 870 |
| 1994-12-13 | 920 | 925 | 910 | 910 | 5,000 | 910 |
| 1994-12-12 | 905 | 950 | 905 | 920 | 13,000 | 920 |
| 1994-12-09 | 920 | 930 | 882 | 890 | 19,000 | 890 |
| 1994-12-08 | 945 | 980 | 930 | 950 | 32,000 | 950 |
| 1994-12-07 | 1,040 | 1,040 | 950 | 950 | 43,000 | 950 |
| 1994-12-06 | 1,050 | 1,050 | 999 | 1,050 | 204,000 | 1,050 |
| 1994-12-05 | 952 | 1,030 | 950 | 1,030 | 182,000 | 1,030 |
| 1994-12-02 | 900 | 948 | 900 | 930 | 35,000 | 930 |
| 1994-12-01 | 900 | 920 | 890 | 920 | 8,000 | 920 |
| 1994-11-30 | 890 | 920 | 890 | 900 | 8,000 | 900 |
| 1994-11-29 | 881 | 930 | 881 | 920 | 20,000 | 920 |
| 1994-11-28 | 826 | 869 | 826 | 869 | 6,000 | 869 |
| 1994-11-25 | 791 | 801 | 791 | 801 | 7,000 | 801 |
| 1994-11-24 | 822 | 822 | 770 | 778 | 24,000 | 778 |
| 1994-11-22 | 851 | 851 | 822 | 822 | 7,000 | 822 |
| 1994-11-21 | 900 | 900 | 870 | 871 | 9,000 | 871 |
| 1994-11-18 | 920 | 920 | 889 | 909 | 13,000 | 909 |
| 1994-11-17 | 970 | 970 | 910 | 915 | 19,000 | 915 |
| 1994-11-16 | 970 | 971 | 900 | 970 | 108,000 | 970 |
| 1994-11-15 | 840 | 930 | 840 | 930 | 53,000 | 930 |
| 1994-11-14 | 821 | 840 | 820 | 830 | 11,000 | 830 |
| 1994-11-11 | 810 | 810 | 800 | 801 | 11,000 | 801 |
| 1994-11-10 | 840 | 840 | 810 | 810 | 8,000 | 810 |
| 1994-11-09 | 860 | 860 | 831 | 850 | 23,000 | 850 |
| 1994-11-08 | 810 | 810 | 800 | 810 | 5,000 | 810 |
| 1994-11-07 | 861 | 861 | 860 | 860 | 2,000 | 860 |
| 1994-11-04 | 889 | 889 | 861 | 861 | 6,000 | 861 |
| 1994-11-02 | 850 | 880 | 831 | 880 | 12,000 | 880 |
| 1994-11-01 | 850 | 851 | 841 | 851 | 4,000 | 851 |
| 1994-10-31 | 870 | 870 | 845 | 845 | 2,000 | 845 |
| 1994-10-28 | 885 | 900 | 880 | 880 | 13,000 | 880 |
| 1994-10-27 | 875 | 890 | 860 | 885 | 42,000 | 885 |
| 1994-10-26 | 810 | 885 | 810 | 875 | 30,000 | 875 |
| 1994-10-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-10-21 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 1994-10-19 | 830 | 835 | 830 | 835 | 4,000 | 835 |
| 1994-10-18 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 1994-10-17 | 870 | 878 | 845 | 845 | 6,000 | 845 |
| 1994-10-14 | 830 | 881 | 830 | 855 | 42,000 | 855 |
| 1994-10-13 | 820 | 838 | 820 | 820 | 22,000 | 820 |
| 1994-10-12 | 805 | 820 | 800 | 820 | 3,000 | 820 |
| 1994-10-11 | 843 | 845 | 843 | 845 | 5,000 | 845 |
| 1994-10-07 | 839 | 845 | 804 | 804 | 9,000 | 804 |
| 1994-10-06 | 800 | 839 | 800 | 829 | 12,000 | 829 |
| 1994-10-05 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 1994-10-04 | 753 | 760 | 753 | 760 | 2,000 | 760 |
| 1994-10-03 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1994-09-30 | 760 | 770 | 750 | 750 | 10,000 | 750 |
| 1994-09-29 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 1994-09-28 | 752 | 752 | 750 | 750 | 4,000 | 750 |
| 1994-09-27 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 1994-09-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1994-09-22 | 779 | 780 | 754 | 761 | 12,000 | 761 |
| 1994-09-21 | 770 | 779 | 750 | 779 | 13,000 | 779 |
| 1994-09-20 | 770 | 800 | 770 | 800 | 5,000 | 800 |
| 1994-09-16 | 830 | 830 | 800 | 800 | 7,000 | 800 |
| 1994-09-14 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 1994-09-12 | 830 | 836 | 830 | 836 | 6,000 | 836 |
| 1994-09-09 | 841 | 855 | 838 | 840 | 18,000 | 840 |
| 1994-09-08 | 785 | 812 | 770 | 801 | 26,000 | 801 |
| 1994-09-07 | 805 | 805 | 789 | 789 | 16,000 | 789 |
| 1994-09-06 | 829 | 829 | 805 | 805 | 4,000 | 805 |
| 1994-09-02 | 875 | 900 | 875 | 900 | 28,000 | 900 |
| 1994-09-01 | 875 | 875 | 875 | 875 | 5,000 | 875 |
| 1994-08-31 | 899 | 899 | 875 | 880 | 8,000 | 880 |
| 1994-08-30 | 800 | 865 | 790 | 865 | 15,000 | 865 |
| 1994-08-29 | 793 | 795 | 793 | 795 | 2,000 | 795 |
| 1994-08-26 | 781 | 782 | 781 | 782 | 2,000 | 782 |
| 1994-08-25 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1994-08-24 | 810 | 820 | 810 | 820 | 3,000 | 820 |
| 1994-08-23 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-08-22 | 840 | 840 | 820 | 820 | 2,000 | 820 |
| 1994-08-19 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 1994-08-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1994-08-17 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1994-08-16 | 790 | 850 | 785 | 850 | 7,000 | 850 |
| 1994-08-12 | 790 | 790 | 789 | 790 | 4,000 | 790 |
| 1994-08-11 | 820 | 820 | 800 | 800 | 3,000 | 800 |
| 1994-08-10 | 835 | 835 | 830 | 830 | 2,000 | 830 |
| 1994-08-08 | 865 | 865 | 830 | 830 | 3,000 | 830 |
| 1994-08-04 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1994-08-03 | 850 | 851 | 830 | 830 | 9,000 | 830 |
| 1994-08-02 | 820 | 830 | 820 | 830 | 8,000 | 830 |
| 1994-08-01 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1994-07-29 | 821 | 840 | 820 | 840 | 10,000 | 840 |
| 1994-07-28 | 800 | 810 | 770 | 810 | 12,000 | 810 |
| 1994-07-27 | 859 | 859 | 830 | 830 | 2,000 | 830 |
| 1994-07-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1994-07-25 | 890 | 900 | 880 | 880 | 3,000 | 880 |
| 1994-07-22 | 910 | 910 | 900 | 900 | 6,000 | 900 |
| 1994-07-21 | 920 | 920 | 915 | 915 | 4,000 | 915 |
| 1994-07-20 | 930 | 930 | 910 | 910 | 3,000 | 910 |
| 1994-07-19 | 930 | 930 | 900 | 930 | 17,000 | 930 |
| 1994-07-18 | 940 | 940 | 930 | 930 | 2,000 | 930 |
| 1994-07-15 | 940 | 950 | 940 | 950 | 2,000 | 950 |
| 1994-07-14 | 940 | 942 | 930 | 930 | 4,000 | 930 |
| 1994-07-13 | 940 | 940 | 920 | 920 | 10,000 | 920 |
| 1994-07-11 | 970 | 980 | 960 | 965 | 9,000 | 965 |
| 1994-07-08 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1994-07-07 | 1,000 | 1,000 | 980 | 980 | 9,000 | 980 |
| 1994-07-06 | 1,020 | 1,030 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1994-07-05 | 1,030 | 1,060 | 1,010 | 1,020 | 69,000 | 1,020 |
| 1994-07-04 | 983 | 1,000 | 970 | 1,000 | 43,000 | 1,000 |
| 1994-07-01 | 901 | 950 | 901 | 940 | 11,000 | 940 |
| 1994-06-29 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1994-06-24 | 921 | 930 | 910 | 930 | 9,000 | 930 |
| 1994-06-23 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1994-06-22 | 890 | 890 | 879 | 880 | 3,000 | 880 |
| 1994-06-21 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1994-06-20 | 969 | 970 | 950 | 950 | 11,000 | 950 |
| 1994-06-17 | 979 | 979 | 960 | 970 | 14,000 | 970 |
| 1994-06-16 | 980 | 980 | 975 | 980 | 15,000 | 980 |
| 1994-06-15 | 995 | 1,000 | 985 | 985 | 52,000 | 985 |
| 1994-06-14 | 910 | 990 | 906 | 984 | 22,000 | 984 |
| 1994-06-13 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 1994-06-10 | 930 | 930 | 920 | 920 | 4,000 | 920 |
| 1994-06-09 | 904 | 930 | 904 | 930 | 5,000 | 930 |
| 1994-06-08 | 881 | 905 | 880 | 905 | 7,000 | 905 |
| 1994-06-07 | 880 | 880 | 879 | 880 | 6,000 | 880 |
| 1994-06-06 | 880 | 880 | 860 | 860 | 5,000 | 860 |
| 1994-06-03 | 880 | 900 | 880 | 880 | 9,000 | 880 |
| 1994-06-02 | 875 | 900 | 875 | 900 | 10,000 | 900 |
| 1994-06-01 | 861 | 862 | 860 | 861 | 8,000 | 861 |
| 1994-05-31 | 890 | 890 | 860 | 860 | 5,000 | 860 |
| 1994-05-30 | 881 | 898 | 881 | 890 | 6,000 | 890 |
| 1994-05-27 | 861 | 880 | 860 | 880 | 6,000 | 880 |
| 1994-05-26 | 910 | 910 | 859 | 859 | 10,000 | 859 |
| 1994-05-25 | 912 | 915 | 910 | 910 | 7,000 | 910 |
| 1994-05-24 | 910 | 930 | 910 | 911 | 11,000 | 911 |
| 1994-05-23 | 902 | 902 | 901 | 901 | 3,000 | 901 |
| 1994-05-20 | 950 | 960 | 950 | 960 | 15,000 | 960 |
| 1994-05-19 | 988 | 1,010 | 950 | 950 | 32,000 | 950 |
| 1994-05-18 | 960 | 989 | 960 | 988 | 31,000 | 988 |
| 1994-05-17 | 931 | 950 | 931 | 944 | 13,000 | 944 |
| 1994-05-16 | 920 | 922 | 920 | 922 | 6,000 | 922 |
| 1994-05-13 | 900 | 920 | 900 | 920 | 7,000 | 920 |
| 1994-05-12 | 930 | 930 | 900 | 900 | 14,000 | 900 |
| 1994-05-11 | 922 | 950 | 922 | 950 | 21,000 | 950 |
| 1994-05-10 | 910 | 921 | 902 | 921 | 20,000 | 921 |
| 1994-05-09 | 920 | 920 | 910 | 910 | 11,000 | 910 |
| 1994-05-06 | 900 | 910 | 900 | 910 | 6,000 | 910 |
| 1994-05-02 | 920 | 920 | 900 | 910 | 5,000 | 910 |
| 1994-04-28 | 909 | 910 | 899 | 908 | 34,000 | 908 |
| 1994-04-27 | 870 | 910 | 870 | 909 | 20,000 | 909 |
| 1994-04-26 | 880 | 880 | 869 | 875 | 10,000 | 875 |
| 1994-04-25 | 921 | 925 | 850 | 880 | 17,000 | 880 |
| 1994-04-22 | 909 | 930 | 905 | 910 | 22,000 | 910 |
| 1994-04-21 | 950 | 960 | 910 | 910 | 22,000 | 910 |
| 1994-04-20 | 935 | 979 | 935 | 950 | 36,000 | 950 |
| 1994-04-19 | 941 | 955 | 925 | 925 | 25,000 | 925 |
| 1994-04-18 | 982 | 990 | 940 | 940 | 48,000 | 940 |
| 1994-04-15 | 1,010 | 1,020 | 970 | 970 | 50,000 | 970 |
| 1994-04-14 | 1,040 | 1,050 | 990 | 1,020 | 124,000 | 1,020 |
| 1994-04-13 | 903 | 1,000 | 903 | 1,000 | 180,000 | 1,000 |
| 1994-04-12 | 870 | 900 | 865 | 900 | 78,000 | 900 |
| 1994-04-11 | 850 | 860 | 840 | 860 | 17,000 | 860 |
| 1994-04-08 | 850 | 890 | 830 | 850 | 77,000 | 850 |
| 1994-04-07 | 820 | 845 | 820 | 845 | 29,000 | 845 |
| 1994-04-06 | 850 | 860 | 820 | 825 | 72,000 | 825 |
| 1994-04-05 | 760 | 830 | 759 | 820 | 60,000 | 820 |
| 1994-04-04 | 780 | 780 | 755 | 770 | 25,000 | 770 |
| 1994-04-01 | 700 | 760 | 700 | 760 | 22,000 | 760 |
| 1994-03-31 | 680 | 710 | 680 | 702 | 8,000 | 702 |
| 1994-03-30 | 699 | 699 | 680 | 680 | 5,000 | 680 |
| 1994-03-29 | 711 | 711 | 710 | 710 | 9,000 | 710 |
| 1994-03-28 | 680 | 716 | 680 | 700 | 16,000 | 700 |
| 1994-03-25 | 710 | 710 | 660 | 660 | 28,000 | 660 |
| 1994-03-24 | 720 | 738 | 720 | 720 | 7,000 | 720 |
| 1994-03-23 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1994-03-22 | 819 | 819 | 799 | 799 | 24,000 | 799 |
| 1994-03-18 | 723 | 790 | 723 | 789 | 32,000 | 789 |
| 1994-03-17 | 715 | 720 | 711 | 720 | 31,000 | 720 |
| 1994-03-16 | 719 | 720 | 705 | 705 | 18,000 | 705 |
| 1994-03-15 | 721 | 730 | 720 | 720 | 24,000 | 720 |
| 1994-03-14 | 760 | 760 | 720 | 720 | 21,000 | 720 |
| 1994-03-11 | 800 | 800 | 760 | 760 | 27,000 | 760 |
| 1994-03-10 | 921 | 930 | 840 | 840 | 47,000 | 840 |
| 1994-03-09 | 839 | 920 | 810 | 920 | 88,000 | 920 |
| 1994-03-08 | 830 | 871 | 820 | 840 | 93,000 | 840 |
| 1994-03-07 | 790 | 800 | 780 | 800 | 58,000 | 800 |
| 1994-03-04 | 677 | 750 | 677 | 724 | 49,000 | 724 |
| 1994-03-03 | 687 | 687 | 658 | 658 | 2,000 | 658 |
| 1994-03-02 | 699 | 699 | 689 | 689 | 8,000 | 689 |
| 1994-03-01 | 701 | 710 | 680 | 689 | 26,000 | 689 |
| 1994-02-28 | 620 | 710 | 620 | 700 | 31,000 | 700 |
| 1994-02-25 | 620 | 630 | 620 | 629 | 8,000 | 629 |
| 1994-02-24 | 595 | 620 | 571 | 620 | 15,000 | 620 |
| 1994-02-23 | 596 | 596 | 596 | 596 | 2,000 | 596 |
| 1994-02-22 | 595 | 610 | 595 | 601 | 4,000 | 601 |
| 1994-02-21 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 1994-02-18 | 590 | 592 | 590 | 592 | 2,000 | 592 |
| 1994-02-17 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1994-02-16 | 590 | 610 | 590 | 610 | 8,000 | 610 |
| 1994-02-15 | 599 | 599 | 560 | 570 | 15,000 | 570 |
| 1994-02-14 | 601 | 610 | 601 | 610 | 5,000 | 610 |
| 1994-02-10 | 649 | 650 | 600 | 648 | 20,000 | 648 |
| 1994-02-09 | 700 | 718 | 680 | 680 | 21,000 | 680 |
| 1994-02-08 | 680 | 701 | 680 | 680 | 35,000 | 680 |
| 1994-02-07 | 629 | 661 | 620 | 660 | 19,000 | 660 |
| 1994-02-04 | 619 | 630 | 590 | 619 | 16,000 | 619 |
| 1994-02-03 | 650 | 660 | 620 | 620 | 10,000 | 620 |
| 1994-02-02 | 600 | 650 | 600 | 650 | 23,000 | 650 |
| 1994-02-01 | 699 | 700 | 620 | 620 | 50,000 | 620 |
| 1994-01-31 | 669 | 669 | 669 | 669 | 28,000 | 669 |
| 1994-01-28 | 499 | 569 | 499 | 569 | 62,000 | 569 |
| 1994-01-27 | 474 | 489 | 473 | 489 | 17,000 | 489 |
| 1994-01-26 | 479 | 479 | 460 | 469 | 17,000 | 469 |
| 1994-01-25 | 430 | 465 | 430 | 465 | 12,000 | 465 |
| 1994-01-24 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 1994-01-21 | 500 | 500 | 460 | 460 | 6,000 | 460 |
| 1994-01-20 | 510 | 511 | 492 | 492 | 15,000 | 492 |
| 1994-01-19 | 539 | 539 | 491 | 491 | 13,000 | 491 |
| 1994-01-18 | 486 | 540 | 486 | 529 | 10,000 | 529 |
| 1994-01-17 | 445 | 460 | 445 | 460 | 14,000 | 460 |
| 1994-01-14 | 438 | 450 | 438 | 450 | 9,000 | 450 |
| 1994-01-13 | 415 | 445 | 415 | 445 | 15,000 | 445 |
| 1994-01-12 | 410 | 415 | 410 | 415 | 5,000 | 415 |
| 1994-01-11 | 400 | 401 | 400 | 401 | 6,000 | 401 |
| 1994-01-10 | 365 | 380 | 365 | 370 | 23,000 | 370 |
| 1994-01-07 | 361 | 361 | 360 | 360 | 18,000 | 360 |
| 1994-01-06 | 365 | 370 | 360 | 360 | 16,000 | 360 |
| 1994-01-05 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 1994-01-04 | 361 | 361 | 360 | 360 | 4,000 | 360 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
