9687 (株)KSK の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 640 | 640 | 630 | 630 | 2,000 | 630 |
| 1996-12-26 | 660 | 660 | 640 | 640 | 4,000 | 640 |
| 1996-12-25 | 652 | 690 | 640 | 640 | 5,000 | 640 |
| 1996-12-24 | 700 | 700 | 652 | 652 | 5,000 | 652 |
| 1996-12-20 | 705 | 705 | 703 | 703 | 2,000 | 703 |
| 1996-12-18 | 720 | 720 | 704 | 704 | 6,000 | 704 |
| 1996-12-17 | 725 | 725 | 720 | 720 | 2,000 | 720 |
| 1996-12-13 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-12-12 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1996-12-11 | 780 | 780 | 772 | 772 | 3,000 | 772 |
| 1996-12-10 | 730 | 770 | 730 | 770 | 6,000 | 770 |
| 1996-12-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-12-06 | 738 | 738 | 730 | 730 | 4,000 | 730 |
| 1996-12-04 | 730 | 730 | 725 | 725 | 4,000 | 725 |
| 1996-12-03 | 745 | 745 | 730 | 730 | 8,000 | 730 |
| 1996-12-02 | 751 | 751 | 745 | 745 | 3,000 | 745 |
| 1996-11-29 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1996-11-28 | 751 | 751 | 751 | 751 | 3,000 | 751 |
| 1996-11-27 | 752 | 752 | 751 | 751 | 5,000 | 751 |
| 1996-11-26 | 788 | 788 | 771 | 771 | 2,000 | 771 |
| 1996-11-25 | 750 | 775 | 750 | 775 | 3,000 | 775 |
| 1996-11-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-11-21 | 751 | 751 | 750 | 750 | 3,000 | 750 |
| 1996-11-20 | 750 | 750 | 730 | 750 | 7,000 | 750 |
| 1996-11-19 | 752 | 752 | 751 | 752 | 6,000 | 752 |
| 1996-11-18 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 1996-11-15 | 790 | 790 | 770 | 770 | 5,000 | 770 |
| 1996-11-13 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1996-11-11 | 783 | 783 | 780 | 780 | 5,000 | 780 |
| 1996-11-08 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 1996-11-07 | 791 | 791 | 785 | 785 | 2,000 | 785 |
| 1996-11-06 | 791 | 801 | 791 | 791 | 3,000 | 791 |
| 1996-11-05 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1996-11-01 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1996-10-31 | 810 | 810 | 801 | 801 | 4,000 | 801 |
| 1996-10-30 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1996-10-29 | 840 | 840 | 801 | 801 | 4,000 | 801 |
| 1996-10-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-10-25 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1996-10-24 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1996-10-23 | 850 | 850 | 835 | 835 | 3,000 | 835 |
| 1996-10-22 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-10-21 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1996-10-18 | 850 | 855 | 850 | 855 | 2,000 | 855 |
| 1996-10-17 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 1996-10-16 | 841 | 850 | 841 | 850 | 4,000 | 850 |
| 1996-10-15 | 822 | 838 | 821 | 838 | 3,000 | 838 |
| 1996-10-14 | 820 | 820 | 802 | 802 | 9,000 | 802 |
| 1996-10-11 | 808 | 808 | 808 | 808 | 2,000 | 808 |
| 1996-10-09 | 812 | 812 | 812 | 812 | 3,000 | 812 |
| 1996-10-08 | 810 | 812 | 810 | 812 | 2,000 | 812 |
| 1996-10-07 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-10-04 | 850 | 860 | 840 | 840 | 10,000 | 840 |
| 1996-10-03 | 866 | 866 | 851 | 851 | 4,000 | 851 |
| 1996-10-02 | 855 | 855 | 853 | 853 | 4,000 | 853 |
| 1996-10-01 | 870 | 870 | 851 | 851 | 6,000 | 851 |
| 1996-09-30 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 1996-09-27 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 1996-09-26 | 870 | 870 | 852 | 852 | 5,000 | 852 |
| 1996-09-25 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1996-09-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-09-20 | 899 | 899 | 882 | 899 | 3,000 | 899 |
| 1996-09-19 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1996-09-18 | 910 | 910 | 901 | 901 | 3,000 | 901 |
| 1996-09-17 | 862 | 900 | 862 | 900 | 7,000 | 900 |
| 1996-09-13 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1996-09-12 | 890 | 890 | 870 | 870 | 3,000 | 870 |
| 1996-09-11 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1996-09-10 | 851 | 851 | 850 | 850 | 2,000 | 850 |
| 1996-09-09 | 852 | 853 | 850 | 850 | 9,000 | 850 |
| 1996-09-06 | 870 | 870 | 860 | 860 | 4,000 | 860 |
| 1996-09-05 | 865 | 870 | 861 | 870 | 4,000 | 870 |
| 1996-09-04 | 850 | 870 | 850 | 870 | 2,000 | 870 |
| 1996-09-03 | 849 | 850 | 849 | 850 | 3,000 | 850 |
| 1996-09-02 | 850 | 860 | 850 | 850 | 7,000 | 850 |
| 1996-08-30 | 870 | 870 | 848 | 850 | 9,000 | 850 |
| 1996-08-29 | 890 | 890 | 860 | 880 | 8,000 | 880 |
| 1996-08-28 | 920 | 920 | 910 | 910 | 3,000 | 910 |
| 1996-08-27 | 922 | 922 | 910 | 910 | 5,000 | 910 |
| 1996-08-26 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 1996-08-23 | 945 | 950 | 945 | 950 | 2,000 | 950 |
| 1996-08-22 | 950 | 950 | 935 | 935 | 2,000 | 935 |
| 1996-08-21 | 930 | 935 | 930 | 935 | 3,000 | 935 |
| 1996-08-20 | 935 | 935 | 930 | 930 | 2,000 | 930 |
| 1996-08-19 | 922 | 940 | 921 | 930 | 5,000 | 930 |
| 1996-08-16 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 1996-08-15 | 900 | 910 | 900 | 910 | 3,000 | 910 |
| 1996-08-14 | 901 | 901 | 899 | 899 | 4,000 | 899 |
| 1996-08-13 | 900 | 900 | 881 | 900 | 5,000 | 900 |
| 1996-08-12 | 900 | 900 | 899 | 900 | 4,000 | 900 |
| 1996-08-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-08-08 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1996-08-07 | 959 | 959 | 950 | 950 | 3,000 | 950 |
| 1996-08-06 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1996-08-05 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-08-02 | 965 | 980 | 965 | 980 | 7,000 | 980 |
| 1996-08-01 | 970 | 970 | 960 | 960 | 6,000 | 960 |
| 1996-07-30 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1996-07-29 | 986 | 986 | 980 | 980 | 2,000 | 980 |
| 1996-07-26 | 991 | 1,000 | 986 | 986 | 14,000 | 986 |
| 1996-07-25 | 986 | 986 | 986 | 986 | 1,000 | 986 |
| 1996-07-24 | 1,020 | 1,020 | 980 | 985 | 18,000 | 985 |
| 1996-07-23 | 1,010 | 1,060 | 1,010 | 1,050 | 27,000 | 1,050 |
| 1996-07-22 | 1,050 | 1,050 | 1,000 | 1,010 | 18,000 | 1,010 |
| 1996-07-19 | 1,040 | 1,040 | 1,030 | 1,040 | 14,000 | 1,040 |
| 1996-07-18 | 1,020 | 1,030 | 1,010 | 1,010 | 14,000 | 1,010 |
| 1996-07-17 | 1,010 | 1,050 | 1,010 | 1,040 | 14,000 | 1,040 |
| 1996-07-16 | 1,020 | 1,020 | 1,000 | 1,010 | 12,000 | 1,010 |
| 1996-07-15 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1996-07-12 | 1,020 | 1,050 | 1,010 | 1,020 | 19,000 | 1,020 |
| 1996-07-11 | 1,000 | 1,040 | 1,000 | 1,020 | 30,000 | 1,020 |
| 1996-07-10 | 1,040 | 1,040 | 1,010 | 1,010 | 23,000 | 1,010 |
| 1996-07-09 | 1,000 | 1,050 | 1,000 | 1,050 | 74,000 | 1,050 |
| 1996-07-08 | 1,110 | 1,110 | 1,060 | 1,080 | 21,000 | 1,080 |
| 1996-07-05 | 1,100 | 1,130 | 1,100 | 1,130 | 71,000 | 1,130 |
| 1996-07-04 | 1,140 | 1,150 | 1,080 | 1,080 | 81,000 | 1,080 |
| 1996-07-03 | 1,070 | 1,130 | 1,070 | 1,120 | 111,000 | 1,120 |
| 1996-07-02 | 1,030 | 1,050 | 1,030 | 1,050 | 24,000 | 1,050 |
| 1996-07-01 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1996-06-28 | 1,030 | 1,050 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1996-06-27 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-06-26 | 1,020 | 1,030 | 1,000 | 1,030 | 17,000 | 1,030 |
| 1996-06-25 | 1,020 | 1,020 | 1,000 | 1,020 | 7,000 | 1,020 |
| 1996-06-24 | 980 | 1,020 | 980 | 1,020 | 6,000 | 1,020 |
| 1996-06-21 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1996-06-20 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1996-06-19 | 1,000 | 1,000 | 995 | 995 | 2,000 | 995 |
| 1996-06-18 | 1,010 | 1,010 | 995 | 1,000 | 6,000 | 1,000 |
| 1996-06-17 | 991 | 1,000 | 990 | 1,000 | 7,000 | 1,000 |
| 1996-06-14 | 1,000 | 1,000 | 991 | 991 | 8,000 | 991 |
| 1996-06-13 | 991 | 999 | 989 | 989 | 7,000 | 989 |
| 1996-06-12 | 966 | 998 | 966 | 998 | 4,000 | 998 |
| 1996-06-11 | 983 | 983 | 965 | 965 | 4,000 | 965 |
| 1996-06-10 | 985 | 985 | 983 | 983 | 2,000 | 983 |
| 1996-06-06 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1996-06-05 | 990 | 1,000 | 980 | 980 | 6,000 | 980 |
| 1996-06-04 | 980 | 980 | 959 | 959 | 4,000 | 959 |
| 1996-06-03 | 1,000 | 1,000 | 999 | 999 | 4,000 | 999 |
| 1996-05-31 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 | 1,010 |
| 1996-05-30 | 1,010 | 1,020 | 1,000 | 1,010 | 16,000 | 1,010 |
| 1996-05-29 | 1,030 | 1,030 | 1,010 | 1,030 | 16,000 | 1,030 |
| 1996-05-28 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1996-05-27 | 1,070 | 1,100 | 1,070 | 1,100 | 25,000 | 1,100 |
| 1996-05-24 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 1996-05-23 | 1,060 | 1,060 | 1,020 | 1,060 | 9,000 | 1,060 |
| 1996-05-22 | 1,090 | 1,100 | 1,050 | 1,050 | 14,000 | 1,050 |
| 1996-05-21 | 1,090 | 1,100 | 1,070 | 1,100 | 21,000 | 1,100 |
| 1996-05-20 | 1,100 | 1,100 | 1,050 | 1,050 | 24,000 | 1,050 |
| 1996-05-17 | 1,100 | 1,100 | 1,090 | 1,090 | 24,000 | 1,090 |
| 1996-05-16 | 1,070 | 1,100 | 1,070 | 1,100 | 15,000 | 1,100 |
| 1996-05-15 | 1,050 | 1,080 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1996-05-14 | 1,080 | 1,100 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1996-05-13 | 1,110 | 1,110 | 1,090 | 1,100 | 23,000 | 1,100 |
| 1996-05-10 | 1,080 | 1,080 | 1,070 | 1,070 | 18,000 | 1,070 |
| 1996-05-09 | 1,090 | 1,100 | 1,080 | 1,080 | 31,000 | 1,080 |
| 1996-05-08 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1996-05-07 | 1,100 | 1,100 | 1,070 | 1,070 | 24,000 | 1,070 |
| 1996-05-02 | 1,100 | 1,130 | 1,080 | 1,100 | 33,000 | 1,100 |
| 1996-05-01 | 1,070 | 1,170 | 1,070 | 1,100 | 137,000 | 1,100 |
| 1996-04-30 | 1,080 | 1,090 | 1,060 | 1,080 | 26,000 | 1,080 |
| 1996-04-26 | 1,100 | 1,120 | 1,070 | 1,070 | 136,000 | 1,070 |
| 1996-04-25 | 1,010 | 1,090 | 1,000 | 1,070 | 53,000 | 1,070 |
| 1996-04-24 | 981 | 1,000 | 980 | 1,000 | 11,000 | 1,000 |
| 1996-04-23 | 999 | 1,000 | 965 | 965 | 11,000 | 965 |
| 1996-04-22 | 1,010 | 1,010 | 990 | 990 | 4,000 | 990 |
| 1996-04-19 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 | 1,010 |
| 1996-04-18 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1996-04-17 | 1,010 | 1,020 | 1,000 | 1,020 | 17,000 | 1,020 |
| 1996-04-16 | 1,020 | 1,030 | 1,000 | 1,030 | 10,000 | 1,030 |
| 1996-04-15 | 1,030 | 1,030 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1996-04-12 | 1,040 | 1,050 | 1,020 | 1,020 | 28,000 | 1,020 |
| 1996-04-11 | 1,010 | 1,050 | 1,010 | 1,040 | 17,000 | 1,040 |
| 1996-04-10 | 1,070 | 1,070 | 980 | 980 | 26,000 | 980 |
| 1996-04-09 | 1,090 | 1,110 | 1,030 | 1,060 | 180,000 | 1,060 |
| 1996-04-08 | 962 | 1,050 | 962 | 1,050 | 191,000 | 1,050 |
| 1996-04-05 | 942 | 950 | 942 | 945 | 5,000 | 945 |
| 1996-04-04 | 961 | 980 | 940 | 940 | 12,000 | 940 |
| 1996-04-03 | 995 | 1,000 | 950 | 950 | 17,000 | 950 |
| 1996-04-02 | 1,010 | 1,030 | 990 | 990 | 55,000 | 990 |
| 1996-04-01 | 1,000 | 1,010 | 971 | 985 | 66,000 | 985 |
| 1996-03-29 | 985 | 990 | 946 | 978 | 217,000 | 978 |
| 1996-03-27 | 853 | 861 | 853 | 857 | 145,000 | 857 |
| 1996-03-26 | 861 | 861 | 852 | 852 | 6,000 | 852 |
| 1996-03-25 | 862 | 862 | 861 | 861 | 2,000 | 861 |
| 1996-03-22 | 898 | 898 | 852 | 852 | 4,000 | 852 |
| 1996-03-21 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 1996-03-19 | 902 | 929 | 902 | 910 | 9,000 | 910 |
| 1996-03-18 | 840 | 900 | 840 | 881 | 10,000 | 881 |
| 1996-03-15 | 810 | 816 | 810 | 816 | 4,000 | 816 |
| 1996-03-14 | 830 | 830 | 800 | 800 | 15,000 | 800 |
| 1996-03-13 | 847 | 847 | 830 | 830 | 4,000 | 830 |
| 1996-03-12 | 859 | 859 | 846 | 846 | 5,000 | 846 |
| 1996-03-11 | 869 | 869 | 860 | 860 | 4,000 | 860 |
| 1996-03-07 | 880 | 880 | 871 | 880 | 3,000 | 880 |
| 1996-03-06 | 899 | 899 | 887 | 887 | 5,000 | 887 |
| 1996-03-05 | 892 | 900 | 880 | 900 | 6,000 | 900 |
| 1996-03-04 | 900 | 900 | 891 | 891 | 4,000 | 891 |
| 1996-03-01 | 913 | 914 | 905 | 906 | 13,000 | 906 |
| 1996-02-29 | 923 | 940 | 918 | 918 | 4,000 | 918 |
| 1996-02-28 | 901 | 913 | 900 | 913 | 8,000 | 913 |
| 1996-02-27 | 925 | 925 | 901 | 905 | 8,000 | 905 |
| 1996-02-26 | 940 | 940 | 910 | 925 | 7,000 | 925 |
| 1996-02-23 | 950 | 950 | 905 | 940 | 20,000 | 940 |
| 1996-02-22 | 950 | 960 | 907 | 940 | 11,000 | 940 |
| 1996-02-21 | 915 | 950 | 911 | 950 | 5,000 | 950 |
| 1996-02-20 | 904 | 905 | 891 | 891 | 10,000 | 891 |
| 1996-02-19 | 920 | 920 | 905 | 905 | 4,000 | 905 |
| 1996-02-16 | 950 | 950 | 920 | 920 | 8,000 | 920 |
| 1996-02-15 | 1,010 | 1,010 | 960 | 960 | 17,000 | 960 |
| 1996-02-14 | 1,000 | 1,040 | 1,000 | 1,010 | 179,000 | 1,010 |
| 1996-02-13 | 931 | 991 | 930 | 970 | 123,000 | 970 |
| 1996-02-09 | 925 | 934 | 900 | 900 | 17,000 | 900 |
| 1996-02-08 | 898 | 930 | 898 | 925 | 14,000 | 925 |
| 1996-02-07 | 900 | 900 | 898 | 898 | 2,000 | 898 |
| 1996-02-05 | 929 | 930 | 880 | 880 | 6,000 | 880 |
| 1996-02-02 | 890 | 940 | 890 | 935 | 15,000 | 935 |
| 1996-02-01 | 863 | 900 | 863 | 880 | 22,000 | 880 |
| 1996-01-31 | 861 | 880 | 860 | 880 | 22,000 | 880 |
| 1996-01-30 | 871 | 871 | 855 | 860 | 9,000 | 860 |
| 1996-01-29 | 900 | 900 | 860 | 860 | 15,000 | 860 |
| 1996-01-26 | 889 | 889 | 870 | 880 | 7,000 | 880 |
| 1996-01-25 | 900 | 900 | 880 | 890 | 13,000 | 890 |
| 1996-01-24 | 920 | 930 | 895 | 898 | 15,000 | 898 |
| 1996-01-23 | 970 | 995 | 910 | 910 | 105,000 | 910 |
| 1996-01-22 | 888 | 981 | 880 | 961 | 222,000 | 961 |
| 1996-01-19 | 820 | 888 | 820 | 888 | 63,000 | 888 |
| 1996-01-18 | 820 | 830 | 820 | 825 | 8,000 | 825 |
| 1996-01-17 | 810 | 820 | 810 | 820 | 2,000 | 820 |
| 1996-01-16 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 1996-01-12 | 820 | 830 | 800 | 830 | 6,000 | 830 |
| 1996-01-11 | 820 | 820 | 800 | 810 | 11,000 | 810 |
| 1996-01-10 | 820 | 820 | 800 | 800 | 6,000 | 800 |
| 1996-01-09 | 847 | 847 | 821 | 830 | 10,000 | 830 |
| 1996-01-08 | 830 | 849 | 830 | 830 | 8,000 | 830 |
| 1996-01-05 | 835 | 835 | 830 | 830 | 9,000 | 830 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
