9687 (株)KSK の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 540 | 545 | 540 | 545 | 3,000 | 545 |
| 1997-12-29 | 519 | 541 | 519 | 540 | 22,000 | 540 |
| 1997-12-26 | 500 | 519 | 490 | 519 | 16,000 | 519 |
| 1997-12-25 | 480 | 500 | 480 | 500 | 25,000 | 500 |
| 1997-12-24 | 450 | 480 | 450 | 480 | 14,000 | 480 |
| 1997-12-22 | 467 | 467 | 441 | 450 | 17,000 | 450 |
| 1997-12-19 | 494 | 494 | 455 | 470 | 12,000 | 470 |
| 1997-12-18 | 455 | 500 | 455 | 495 | 20,000 | 495 |
| 1997-12-17 | 420 | 450 | 420 | 450 | 17,000 | 450 |
| 1997-12-16 | 449 | 449 | 420 | 420 | 19,000 | 420 |
| 1997-12-15 | 410 | 445 | 410 | 445 | 7,000 | 445 |
| 1997-12-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-12-11 | 430 | 430 | 410 | 410 | 9,000 | 410 |
| 1997-12-10 | 470 | 470 | 450 | 450 | 12,000 | 450 |
| 1997-12-09 | 449 | 449 | 445 | 445 | 4,000 | 445 |
| 1997-12-08 | 448 | 450 | 445 | 449 | 13,000 | 449 |
| 1997-12-05 | 430 | 450 | 430 | 450 | 9,000 | 450 |
| 1997-12-04 | 410 | 412 | 410 | 412 | 21,000 | 412 |
| 1997-12-03 | 414 | 414 | 403 | 410 | 41,000 | 410 |
| 1997-12-02 | 432 | 432 | 430 | 430 | 13,000 | 430 |
| 1997-12-01 | 431 | 432 | 430 | 430 | 11,000 | 430 |
| 1997-11-28 | 432 | 435 | 430 | 430 | 7,000 | 430 |
| 1997-11-26 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1997-11-25 | 421 | 421 | 421 | 421 | 10,000 | 421 |
| 1997-11-21 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1997-11-20 | 474 | 477 | 474 | 477 | 3,000 | 477 |
| 1997-11-19 | 505 | 505 | 484 | 484 | 6,000 | 484 |
| 1997-11-18 | 482 | 520 | 482 | 508 | 8,000 | 508 |
| 1997-11-17 | 455 | 470 | 455 | 470 | 2,000 | 470 |
| 1997-11-14 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 1997-11-13 | 445 | 450 | 425 | 450 | 6,000 | 450 |
| 1997-11-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-11-11 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 1997-11-10 | 486 | 486 | 451 | 451 | 4,000 | 451 |
| 1997-11-07 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1997-11-06 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-11-04 | 515 | 515 | 500 | 511 | 8,000 | 511 |
| 1997-10-31 | 520 | 529 | 520 | 529 | 6,000 | 529 |
| 1997-10-30 | 531 | 531 | 525 | 525 | 2,000 | 525 |
| 1997-10-29 | 540 | 560 | 531 | 531 | 6,000 | 531 |
| 1997-10-28 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-10-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-10-24 | 555 | 569 | 555 | 560 | 7,000 | 560 |
| 1997-10-23 | 560 | 580 | 560 | 575 | 11,000 | 575 |
| 1997-10-22 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 1997-10-21 | 569 | 590 | 568 | 580 | 14,000 | 580 |
| 1997-10-20 | 539 | 570 | 530 | 570 | 10,000 | 570 |
| 1997-10-17 | 511 | 511 | 510 | 510 | 9,000 | 510 |
| 1997-10-16 | 520 | 520 | 510 | 510 | 8,000 | 510 |
| 1997-10-15 | 500 | 510 | 500 | 510 | 8,000 | 510 |
| 1997-10-14 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-10-13 | 550 | 550 | 520 | 520 | 6,000 | 520 |
| 1997-10-09 | 531 | 540 | 511 | 530 | 7,000 | 530 |
| 1997-10-08 | 485 | 495 | 485 | 495 | 2,000 | 495 |
| 1997-10-07 | 460 | 460 | 440 | 440 | 4,000 | 440 |
| 1997-10-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-10-03 | 448 | 448 | 419 | 430 | 11,000 | 430 |
| 1997-10-02 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 1997-09-30 | 490 | 490 | 488 | 489 | 3,000 | 489 |
| 1997-09-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-09-26 | 512 | 512 | 490 | 490 | 2,000 | 490 |
| 1997-09-25 | 512 | 512 | 502 | 502 | 7,000 | 502 |
| 1997-09-24 | 502 | 511 | 501 | 510 | 8,000 | 510 |
| 1997-09-22 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1997-09-18 | 501 | 501 | 496 | 500 | 9,000 | 500 |
| 1997-09-17 | 501 | 501 | 490 | 490 | 5,000 | 490 |
| 1997-09-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-09-12 | 504 | 504 | 500 | 502 | 4,000 | 502 |
| 1997-09-10 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1997-09-09 | 550 | 550 | 540 | 541 | 4,000 | 541 |
| 1997-09-08 | 575 | 575 | 561 | 561 | 2,000 | 561 |
| 1997-09-05 | 560 | 575 | 560 | 575 | 3,000 | 575 |
| 1997-09-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-09-02 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-09-01 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 1997-08-29 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1997-08-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-08-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-08-22 | 635 | 635 | 600 | 600 | 5,000 | 600 |
| 1997-08-21 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1997-08-20 | 625 | 631 | 625 | 631 | 3,000 | 631 |
| 1997-08-19 | 614 | 614 | 613 | 613 | 2,000 | 613 |
| 1997-08-18 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1997-08-14 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1997-08-13 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1997-08-11 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 1997-08-08 | 615 | 615 | 608 | 608 | 4,000 | 608 |
| 1997-08-07 | 621 | 621 | 615 | 615 | 3,000 | 615 |
| 1997-08-06 | 620 | 621 | 620 | 621 | 5,000 | 621 |
| 1997-08-05 | 620 | 621 | 620 | 621 | 2,000 | 621 |
| 1997-08-04 | 620 | 620 | 610 | 620 | 3,000 | 620 |
| 1997-08-01 | 620 | 630 | 620 | 630 | 8,000 | 630 |
| 1997-07-31 | 660 | 665 | 660 | 660 | 7,000 | 660 |
| 1997-07-30 | 700 | 700 | 695 | 695 | 3,000 | 695 |
| 1997-07-29 | 720 | 720 | 702 | 719 | 6,000 | 719 |
| 1997-07-28 | 730 | 735 | 730 | 730 | 8,000 | 730 |
| 1997-07-25 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1997-07-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-07-23 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 1997-07-22 | 740 | 750 | 740 | 750 | 11,000 | 750 |
| 1997-07-18 | 735 | 740 | 735 | 740 | 4,000 | 740 |
| 1997-07-17 | 742 | 742 | 735 | 735 | 5,000 | 735 |
| 1997-07-16 | 741 | 743 | 732 | 732 | 13,000 | 732 |
| 1997-07-15 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 1997-07-14 | 751 | 753 | 750 | 750 | 12,000 | 750 |
| 1997-07-11 | 751 | 765 | 750 | 750 | 12,000 | 750 |
| 1997-07-10 | 729 | 745 | 722 | 745 | 15,000 | 745 |
| 1997-07-09 | 732 | 732 | 729 | 730 | 11,000 | 730 |
| 1997-07-08 | 717 | 744 | 701 | 730 | 14,000 | 730 |
| 1997-07-07 | 710 | 715 | 710 | 710 | 7,000 | 710 |
| 1997-07-04 | 761 | 765 | 750 | 750 | 14,000 | 750 |
| 1997-07-03 | 766 | 766 | 751 | 751 | 3,000 | 751 |
| 1997-07-02 | 788 | 788 | 780 | 780 | 8,000 | 780 |
| 1997-07-01 | 809 | 810 | 798 | 800 | 7,000 | 800 |
| 1997-06-30 | 830 | 840 | 830 | 840 | 3,000 | 840 |
| 1997-06-27 | 811 | 835 | 811 | 835 | 16,000 | 835 |
| 1997-06-26 | 820 | 831 | 801 | 801 | 6,000 | 801 |
| 1997-06-25 | 844 | 844 | 825 | 830 | 27,000 | 830 |
| 1997-06-24 | 829 | 830 | 810 | 821 | 20,000 | 821 |
| 1997-06-23 | 814 | 845 | 814 | 845 | 54,000 | 845 |
| 1997-06-20 | 800 | 808 | 775 | 799 | 61,000 | 799 |
| 1997-06-19 | 730 | 773 | 725 | 773 | 39,000 | 773 |
| 1997-06-18 | 720 | 729 | 706 | 729 | 10,000 | 729 |
| 1997-06-17 | 716 | 720 | 715 | 719 | 5,000 | 719 |
| 1997-06-16 | 705 | 715 | 702 | 715 | 11,000 | 715 |
| 1997-06-13 | 711 | 711 | 702 | 702 | 6,000 | 702 |
| 1997-06-12 | 719 | 719 | 700 | 701 | 8,000 | 701 |
| 1997-06-11 | 716 | 720 | 700 | 701 | 15,000 | 701 |
| 1997-06-10 | 701 | 719 | 700 | 715 | 26,000 | 715 |
| 1997-06-09 | 690 | 698 | 680 | 698 | 23,000 | 698 |
| 1997-06-06 | 670 | 690 | 670 | 670 | 10,000 | 670 |
| 1997-06-05 | 684 | 690 | 665 | 665 | 23,000 | 665 |
| 1997-06-04 | 691 | 691 | 670 | 672 | 19,000 | 672 |
| 1997-06-03 | 663 | 720 | 663 | 699 | 62,000 | 699 |
| 1997-06-02 | 660 | 660 | 650 | 660 | 103,000 | 660 |
| 1997-05-30 | 632 | 660 | 632 | 660 | 4,000 | 660 |
| 1997-05-29 | 660 | 660 | 641 | 650 | 8,000 | 650 |
| 1997-05-28 | 700 | 700 | 675 | 675 | 10,000 | 675 |
| 1997-05-27 | 710 | 730 | 680 | 680 | 34,000 | 680 |
| 1997-05-26 | 680 | 680 | 680 | 680 | 22,000 | 680 |
| 1997-05-23 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-05-22 | 552 | 553 | 551 | 553 | 5,000 | 553 |
| 1997-05-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-05-16 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1997-05-13 | 563 | 563 | 560 | 560 | 3,000 | 560 |
| 1997-05-12 | 590 | 590 | 563 | 563 | 2,000 | 563 |
| 1997-05-07 | 600 | 610 | 590 | 600 | 12,000 | 600 |
| 1997-05-06 | 540 | 590 | 540 | 590 | 24,000 | 590 |
| 1997-05-02 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1997-05-01 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-04-30 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1997-04-28 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 1997-04-25 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 1997-04-24 | 563 | 563 | 560 | 563 | 5,000 | 563 |
| 1997-04-23 | 561 | 565 | 561 | 564 | 4,000 | 564 |
| 1997-04-22 | 540 | 570 | 540 | 551 | 31,000 | 551 |
| 1997-04-21 | 520 | 530 | 520 | 520 | 17,000 | 520 |
| 1997-04-18 | 510 | 515 | 510 | 515 | 15,000 | 515 |
| 1997-04-17 | 500 | 505 | 500 | 505 | 5,000 | 505 |
| 1997-04-16 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1997-04-15 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1997-04-14 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 1997-04-11 | 483 | 484 | 483 | 483 | 5,000 | 483 |
| 1997-04-10 | 481 | 499 | 481 | 490 | 9,000 | 490 |
| 1997-04-09 | 494 | 504 | 494 | 494 | 4,000 | 494 |
| 1997-04-08 | 494 | 494 | 494 | 494 | 3,000 | 494 |
| 1997-04-07 | 494 | 495 | 494 | 495 | 2,000 | 495 |
| 1997-04-04 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1997-04-03 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1997-04-02 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1997-04-01 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1997-03-28 | 500 | 500 | 490 | 491 | 6,000 | 491 |
| 1997-03-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-03-25 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 1997-03-24 | 471 | 471 | 470 | 470 | 4,000 | 470 |
| 1997-03-21 | 477 | 477 | 465 | 470 | 12,000 | 470 |
| 1997-03-19 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1997-03-13 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 1997-03-12 | 445 | 450 | 445 | 450 | 5,000 | 450 |
| 1997-03-11 | 460 | 460 | 450 | 450 | 10,000 | 450 |
| 1997-03-10 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1997-03-07 | 470 | 480 | 460 | 470 | 8,000 | 470 |
| 1997-03-06 | 485 | 485 | 480 | 480 | 5,000 | 480 |
| 1997-03-05 | 504 | 504 | 492 | 492 | 4,000 | 492 |
| 1997-03-04 | 501 | 510 | 500 | 510 | 8,000 | 510 |
| 1997-03-03 | 529 | 529 | 502 | 502 | 9,000 | 502 |
| 1997-02-28 | 550 | 550 | 549 | 550 | 4,000 | 550 |
| 1997-02-27 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 1997-02-24 | 550 | 550 | 520 | 520 | 3,000 | 520 |
| 1997-02-19 | 520 | 530 | 520 | 520 | 10,000 | 520 |
| 1997-02-18 | 550 | 550 | 520 | 520 | 2,000 | 520 |
| 1997-02-17 | 570 | 570 | 551 | 551 | 4,000 | 551 |
| 1997-02-13 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1997-02-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-02-07 | 632 | 632 | 631 | 631 | 4,000 | 631 |
| 1997-02-06 | 633 | 633 | 633 | 633 | 2,000 | 633 |
| 1997-02-05 | 650 | 650 | 632 | 632 | 4,000 | 632 |
| 1997-02-04 | 600 | 620 | 581 | 620 | 15,000 | 620 |
| 1997-02-03 | 580 | 590 | 575 | 590 | 7,000 | 590 |
| 1997-01-31 | 575 | 575 | 570 | 570 | 5,000 | 570 |
| 1997-01-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1997-01-24 | 615 | 615 | 600 | 600 | 4,000 | 600 |
| 1997-01-23 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1997-01-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-01-16 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1997-01-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-01-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-01-09 | 603 | 603 | 600 | 600 | 3,000 | 600 |
| 1997-01-08 | 622 | 622 | 610 | 610 | 2,000 | 610 |
| 1997-01-07 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1997-01-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
