9687 (株)KSK の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 791 | 815 | 791 | 815 | 3,000 | 815 |
| 1995-12-28 | 800 | 800 | 780 | 780 | 26,000 | 780 |
| 1995-12-27 | 783 | 795 | 770 | 780 | 14,000 | 780 |
| 1995-12-26 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1995-12-25 | 767 | 780 | 756 | 780 | 13,000 | 780 |
| 1995-12-22 | 763 | 765 | 763 | 765 | 2,000 | 765 |
| 1995-12-21 | 790 | 790 | 751 | 761 | 11,000 | 761 |
| 1995-12-20 | 785 | 800 | 784 | 800 | 10,000 | 800 |
| 1995-12-19 | 793 | 793 | 789 | 789 | 3,000 | 789 |
| 1995-12-18 | 793 | 795 | 793 | 793 | 7,000 | 793 |
| 1995-12-15 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1995-12-14 | 796 | 796 | 795 | 795 | 3,000 | 795 |
| 1995-12-13 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1995-12-12 | 830 | 830 | 820 | 820 | 2,000 | 820 |
| 1995-12-11 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-12-08 | 832 | 850 | 832 | 850 | 5,000 | 850 |
| 1995-12-07 | 840 | 840 | 833 | 834 | 7,000 | 834 |
| 1995-12-06 | 831 | 860 | 831 | 860 | 18,000 | 860 |
| 1995-12-05 | 841 | 850 | 830 | 830 | 8,000 | 830 |
| 1995-12-04 | 870 | 870 | 851 | 860 | 19,000 | 860 |
| 1995-12-01 | 831 | 860 | 825 | 850 | 19,000 | 850 |
| 1995-11-30 | 800 | 801 | 790 | 801 | 8,000 | 801 |
| 1995-11-29 | 806 | 806 | 785 | 785 | 5,000 | 785 |
| 1995-11-28 | 763 | 780 | 762 | 780 | 9,000 | 780 |
| 1995-11-27 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1995-11-24 | 790 | 790 | 780 | 780 | 5,000 | 780 |
| 1995-11-22 | 790 | 790 | 770 | 770 | 3,000 | 770 |
| 1995-11-21 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1995-11-20 | 830 | 830 | 820 | 820 | 8,000 | 820 |
| 1995-11-17 | 790 | 800 | 790 | 800 | 5,000 | 800 |
| 1995-11-16 | 800 | 800 | 790 | 790 | 8,000 | 790 |
| 1995-11-15 | 829 | 829 | 800 | 800 | 4,000 | 800 |
| 1995-11-14 | 845 | 845 | 824 | 824 | 7,000 | 824 |
| 1995-11-13 | 842 | 845 | 830 | 839 | 14,000 | 839 |
| 1995-11-10 | 831 | 840 | 821 | 821 | 10,000 | 821 |
| 1995-11-09 | 831 | 831 | 815 | 815 | 12,000 | 815 |
| 1995-11-08 | 850 | 860 | 801 | 801 | 12,000 | 801 |
| 1995-11-07 | 862 | 863 | 840 | 850 | 11,000 | 850 |
| 1995-11-06 | 860 | 930 | 860 | 861 | 59,000 | 861 |
| 1995-11-02 | 801 | 850 | 801 | 850 | 71,000 | 850 |
| 1995-11-01 | 751 | 800 | 750 | 790 | 29,000 | 790 |
| 1995-10-31 | 731 | 768 | 731 | 731 | 11,000 | 731 |
| 1995-10-30 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1995-10-27 | 740 | 740 | 730 | 730 | 6,000 | 730 |
| 1995-10-26 | 770 | 770 | 730 | 730 | 7,000 | 730 |
| 1995-10-25 | 770 | 770 | 752 | 752 | 3,000 | 752 |
| 1995-10-24 | 770 | 770 | 740 | 751 | 10,000 | 751 |
| 1995-10-23 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1995-10-20 | 770 | 780 | 730 | 780 | 29,000 | 780 |
| 1995-10-19 | 760 | 780 | 760 | 780 | 2,000 | 780 |
| 1995-10-18 | 807 | 807 | 800 | 800 | 4,000 | 800 |
| 1995-10-17 | 780 | 802 | 760 | 800 | 26,000 | 800 |
| 1995-10-16 | 721 | 791 | 710 | 791 | 26,000 | 791 |
| 1995-10-13 | 701 | 701 | 701 | 701 | 4,000 | 701 |
| 1995-10-12 | 750 | 750 | 721 | 721 | 5,000 | 721 |
| 1995-10-11 | 780 | 780 | 750 | 750 | 11,000 | 750 |
| 1995-10-09 | 771 | 780 | 770 | 780 | 7,000 | 780 |
| 1995-10-06 | 780 | 780 | 770 | 771 | 16,000 | 771 |
| 1995-10-05 | 810 | 814 | 782 | 782 | 30,000 | 782 |
| 1995-10-04 | 800 | 809 | 771 | 799 | 12,000 | 799 |
| 1995-10-03 | 790 | 800 | 770 | 770 | 14,000 | 770 |
| 1995-10-02 | 800 | 800 | 799 | 800 | 9,000 | 800 |
| 1995-09-29 | 819 | 820 | 797 | 800 | 19,000 | 800 |
| 1995-09-28 | 820 | 840 | 795 | 819 | 16,000 | 819 |
| 1995-09-27 | 751 | 830 | 751 | 820 | 33,000 | 820 |
| 1995-09-26 | 764 | 764 | 735 | 748 | 29,000 | 748 |
| 1995-09-25 | 795 | 795 | 745 | 770 | 13,000 | 770 |
| 1995-09-22 | 850 | 850 | 795 | 795 | 15,000 | 795 |
| 1995-09-21 | 860 | 870 | 855 | 860 | 53,000 | 860 |
| 1995-09-20 | 830 | 899 | 830 | 850 | 42,000 | 850 |
| 1995-09-19 | 851 | 851 | 820 | 829 | 14,000 | 829 |
| 1995-09-18 | 888 | 888 | 865 | 865 | 36,000 | 865 |
| 1995-09-14 | 871 | 930 | 871 | 900 | 109,000 | 900 |
| 1995-09-13 | 885 | 888 | 830 | 870 | 100,000 | 870 |
| 1995-09-12 | 823 | 900 | 770 | 885 | 183,000 | 885 |
| 1995-09-11 | 800 | 800 | 800 | 800 | 56,000 | 800 |
| 1995-09-08 | 650 | 700 | 630 | 700 | 39,000 | 700 |
| 1995-09-07 | 664 | 664 | 655 | 664 | 9,000 | 664 |
| 1995-09-06 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 1995-09-05 | 670 | 675 | 670 | 675 | 4,000 | 675 |
| 1995-09-04 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1995-09-01 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1995-08-31 | 650 | 665 | 650 | 665 | 3,000 | 665 |
| 1995-08-30 | 630 | 650 | 630 | 650 | 10,000 | 650 |
| 1995-08-29 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1995-08-25 | 654 | 654 | 635 | 635 | 6,000 | 635 |
| 1995-08-23 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1995-08-22 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 1995-08-18 | 652 | 655 | 652 | 655 | 2,000 | 655 |
| 1995-08-17 | 680 | 680 | 640 | 640 | 3,000 | 640 |
| 1995-08-16 | 676 | 690 | 676 | 690 | 5,000 | 690 |
| 1995-08-15 | 670 | 670 | 650 | 650 | 2,000 | 650 |
| 1995-08-14 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 1995-08-11 | 631 | 640 | 631 | 640 | 4,000 | 640 |
| 1995-08-10 | 640 | 640 | 611 | 611 | 4,000 | 611 |
| 1995-08-08 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-08-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1995-08-03 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1995-07-31 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-07-27 | 670 | 675 | 670 | 670 | 5,000 | 670 |
| 1995-07-26 | 669 | 675 | 669 | 675 | 3,000 | 675 |
| 1995-07-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-07-21 | 697 | 697 | 697 | 697 | 2,000 | 697 |
| 1995-07-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-07-19 | 697 | 697 | 697 | 697 | 2,000 | 697 |
| 1995-07-18 | 701 | 702 | 699 | 699 | 11,000 | 699 |
| 1995-07-17 | 700 | 700 | 699 | 699 | 6,000 | 699 |
| 1995-07-14 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1995-07-13 | 695 | 700 | 689 | 700 | 12,000 | 700 |
| 1995-07-12 | 672 | 689 | 672 | 689 | 5,000 | 689 |
| 1995-07-11 | 670 | 688 | 670 | 688 | 5,000 | 688 |
| 1995-07-10 | 680 | 700 | 680 | 689 | 11,000 | 689 |
| 1995-07-07 | 631 | 674 | 631 | 674 | 5,000 | 674 |
| 1995-07-06 | 605 | 610 | 600 | 610 | 4,000 | 610 |
| 1995-07-05 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1995-07-04 | 601 | 610 | 601 | 610 | 3,000 | 610 |
| 1995-07-03 | 612 | 612 | 600 | 600 | 3,000 | 600 |
| 1995-06-30 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 1995-06-29 | 630 | 650 | 630 | 640 | 5,000 | 640 |
| 1995-06-28 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1995-06-27 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1995-06-26 | 670 | 700 | 670 | 700 | 9,000 | 700 |
| 1995-06-23 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1995-06-20 | 631 | 631 | 630 | 630 | 3,000 | 630 |
| 1995-06-19 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1995-06-16 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 1995-06-15 | 603 | 610 | 600 | 610 | 3,000 | 610 |
| 1995-06-13 | 639 | 639 | 601 | 601 | 3,000 | 601 |
| 1995-06-12 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1995-06-09 | 656 | 656 | 650 | 651 | 11,000 | 651 |
| 1995-06-07 | 670 | 670 | 666 | 666 | 4,000 | 666 |
| 1995-06-01 | 692 | 700 | 692 | 700 | 3,000 | 700 |
| 1995-05-31 | 701 | 701 | 682 | 682 | 3,000 | 682 |
| 1995-05-30 | 672 | 700 | 672 | 700 | 5,000 | 700 |
| 1995-05-29 | 700 | 700 | 670 | 670 | 7,000 | 670 |
| 1995-05-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-05-25 | 723 | 730 | 720 | 720 | 14,000 | 720 |
| 1995-05-24 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1995-05-23 | 765 | 765 | 755 | 755 | 4,000 | 755 |
| 1995-05-22 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-05-19 | 765 | 805 | 765 | 805 | 10,000 | 805 |
| 1995-05-18 | 790 | 790 | 765 | 780 | 9,000 | 780 |
| 1995-05-17 | 805 | 830 | 780 | 780 | 29,000 | 780 |
| 1995-05-16 | 740 | 769 | 730 | 769 | 17,000 | 769 |
| 1995-05-15 | 750 | 750 | 730 | 730 | 12,000 | 730 |
| 1995-05-12 | 720 | 745 | 715 | 725 | 6,000 | 725 |
| 1995-05-10 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 1995-05-09 | 720 | 730 | 710 | 710 | 5,000 | 710 |
| 1995-05-02 | 780 | 830 | 769 | 769 | 31,000 | 769 |
| 1995-05-01 | 690 | 776 | 690 | 776 | 27,000 | 776 |
| 1995-04-28 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 1995-04-27 | 690 | 690 | 670 | 670 | 3,000 | 670 |
| 1995-04-26 | 689 | 689 | 662 | 662 | 4,000 | 662 |
| 1995-04-25 | 740 | 740 | 700 | 710 | 5,000 | 710 |
| 1995-04-24 | 750 | 750 | 730 | 730 | 8,000 | 730 |
| 1995-04-21 | 650 | 730 | 650 | 730 | 44,000 | 730 |
| 1995-04-20 | 650 | 650 | 630 | 630 | 11,000 | 630 |
| 1995-04-19 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1995-04-18 | 650 | 650 | 650 | 650 | 10,000 | 650 |
| 1995-04-17 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-04-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-04-12 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1995-04-11 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 1995-04-07 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1995-04-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-04-05 | 730 | 750 | 730 | 750 | 2,000 | 750 |
| 1995-04-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-04-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-03-31 | 750 | 760 | 750 | 750 | 4,000 | 750 |
| 1995-03-30 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-03-29 | 729 | 730 | 710 | 710 | 4,000 | 710 |
| 1995-03-28 | 710 | 731 | 710 | 730 | 5,000 | 730 |
| 1995-03-27 | 603 | 650 | 603 | 650 | 7,000 | 650 |
| 1995-03-24 | 630 | 630 | 601 | 601 | 8,000 | 601 |
| 1995-03-23 | 650 | 650 | 630 | 630 | 3,000 | 630 |
| 1995-03-22 | 699 | 699 | 679 | 679 | 3,000 | 679 |
| 1995-03-17 | 779 | 779 | 760 | 760 | 2,000 | 760 |
| 1995-03-15 | 765 | 780 | 765 | 780 | 2,000 | 780 |
| 1995-03-13 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1995-03-09 | 800 | 800 | 795 | 795 | 2,000 | 795 |
| 1995-03-06 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 1995-03-03 | 850 | 850 | 846 | 846 | 2,000 | 846 |
| 1995-03-01 | 840 | 845 | 840 | 845 | 2,000 | 845 |
| 1995-02-28 | 780 | 800 | 780 | 800 | 4,000 | 800 |
| 1995-02-27 | 799 | 799 | 751 | 751 | 5,000 | 751 |
| 1995-02-24 | 835 | 840 | 811 | 811 | 8,000 | 811 |
| 1995-02-22 | 841 | 841 | 830 | 831 | 5,000 | 831 |
| 1995-02-21 | 831 | 840 | 831 | 831 | 5,000 | 831 |
| 1995-02-20 | 831 | 831 | 831 | 831 | 3,000 | 831 |
| 1995-02-17 | 822 | 851 | 822 | 851 | 3,000 | 851 |
| 1995-02-16 | 830 | 830 | 820 | 820 | 5,000 | 820 |
| 1995-02-15 | 841 | 844 | 841 | 844 | 2,000 | 844 |
| 1995-02-14 | 851 | 851 | 830 | 831 | 8,000 | 831 |
| 1995-02-13 | 880 | 880 | 851 | 851 | 3,000 | 851 |
| 1995-02-10 | 919 | 920 | 872 | 872 | 8,000 | 872 |
| 1995-02-09 | 851 | 921 | 851 | 921 | 30,000 | 921 |
| 1995-02-08 | 841 | 841 | 821 | 821 | 2,000 | 821 |
| 1995-02-07 | 841 | 841 | 830 | 841 | 7,000 | 841 |
| 1995-02-06 | 851 | 851 | 841 | 841 | 7,000 | 841 |
| 1995-02-03 | 871 | 895 | 871 | 871 | 8,000 | 871 |
| 1995-02-02 | 800 | 870 | 787 | 870 | 6,000 | 870 |
| 1995-02-01 | 803 | 811 | 800 | 800 | 11,000 | 800 |
| 1995-01-31 | 840 | 840 | 801 | 805 | 15,000 | 805 |
| 1995-01-30 | 856 | 870 | 855 | 855 | 9,000 | 855 |
| 1995-01-27 | 890 | 890 | 849 | 852 | 10,000 | 852 |
| 1995-01-26 | 930 | 930 | 900 | 900 | 13,000 | 900 |
| 1995-01-25 | 940 | 970 | 930 | 930 | 11,000 | 930 |
| 1995-01-24 | 890 | 930 | 870 | 920 | 24,000 | 920 |
| 1995-01-23 | 969 | 969 | 880 | 890 | 15,000 | 890 |
| 1995-01-20 | 981 | 981 | 971 | 971 | 18,000 | 971 |
| 1995-01-19 | 971 | 972 | 971 | 971 | 5,000 | 971 |
| 1995-01-18 | 1,010 | 1,010 | 972 | 972 | 7,000 | 972 |
| 1995-01-17 | 1,060 | 1,100 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1995-01-13 | 1,010 | 1,070 | 1,000 | 1,070 | 42,000 | 1,070 |
| 1995-01-12 | 1,070 | 1,070 | 1,020 | 1,030 | 40,000 | 1,030 |
| 1995-01-11 | 1,140 | 1,150 | 1,060 | 1,070 | 214,000 | 1,070 |
| 1995-01-10 | 1,000 | 1,100 | 1,000 | 1,100 | 283,000 | 1,100 |
| 1995-01-09 | 990 | 1,020 | 980 | 995 | 97,000 | 995 |
| 1995-01-06 | 899 | 980 | 890 | 980 | 32,000 | 980 |
| 1995-01-05 | 925 | 929 | 900 | 900 | 3,000 | 900 |
| 1995-01-04 | 880 | 900 | 880 | 900 | 2,000 | 900 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
