9687 (株)KSK の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 490 | 498 | 490 | 498 | 2,000 | 498 |
| 1998-12-28 | 473 | 480 | 470 | 480 | 6,000 | 480 |
| 1998-12-25 | 478 | 478 | 478 | 478 | 4,000 | 478 |
| 1998-12-24 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1998-12-22 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-12-17 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 1998-12-16 | 469 | 469 | 460 | 460 | 2,000 | 460 |
| 1998-12-15 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1998-12-14 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 1998-12-11 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 1998-12-10 | 470 | 480 | 468 | 480 | 9,000 | 480 |
| 1998-12-08 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1998-12-07 | 459 | 470 | 459 | 470 | 4,000 | 470 |
| 1998-12-04 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1998-12-03 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1998-12-02 | 430 | 430 | 410 | 424 | 16,000 | 424 |
| 1998-12-01 | 412 | 416 | 412 | 415 | 3,000 | 415 |
| 1998-11-30 | 412 | 412 | 410 | 410 | 5,000 | 410 |
| 1998-11-27 | 419 | 419 | 410 | 410 | 3,000 | 410 |
| 1998-11-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-11-25 | 421 | 430 | 421 | 430 | 5,000 | 430 |
| 1998-11-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-11-20 | 415 | 415 | 410 | 410 | 3,000 | 410 |
| 1998-11-19 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1998-11-10 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1998-11-06 | 411 | 411 | 410 | 410 | 3,000 | 410 |
| 1998-11-05 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 1998-11-04 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1998-11-02 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 1998-10-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-10-23 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1998-10-22 | 429 | 429 | 401 | 401 | 3,000 | 401 |
| 1998-10-21 | 391 | 400 | 391 | 400 | 2,000 | 400 |
| 1998-10-20 | 388 | 388 | 386 | 386 | 2,000 | 386 |
| 1998-10-15 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1998-10-14 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1998-10-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-10-06 | 342 | 343 | 342 | 342 | 4,000 | 342 |
| 1998-10-05 | 376 | 376 | 342 | 342 | 3,000 | 342 |
| 1998-10-01 | 415 | 415 | 398 | 398 | 6,000 | 398 |
| 1998-09-29 | 427 | 427 | 415 | 415 | 8,000 | 415 |
| 1998-09-25 | 498 | 498 | 480 | 480 | 5,000 | 480 |
| 1998-09-24 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 1998-09-22 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 1998-09-21 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 1998-09-18 | 411 | 411 | 400 | 410 | 5,000 | 410 |
| 1998-09-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-09-10 | 427 | 427 | 426 | 426 | 2,000 | 426 |
| 1998-09-09 | 421 | 425 | 421 | 425 | 2,000 | 425 |
| 1998-09-07 | 425 | 425 | 402 | 403 | 13,000 | 403 |
| 1998-09-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-09-02 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1998-09-01 | 404 | 411 | 400 | 410 | 5,000 | 410 |
| 1998-08-31 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-08-28 | 463 | 463 | 430 | 430 | 5,000 | 430 |
| 1998-08-25 | 499 | 499 | 499 | 499 | 5,000 | 499 |
| 1998-08-21 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1998-08-20 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1998-08-19 | 470 | 470 | 462 | 462 | 5,000 | 462 |
| 1998-08-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1998-08-14 | 532 | 532 | 532 | 532 | 2,000 | 532 |
| 1998-08-07 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 1998-08-06 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 1998-08-05 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 1998-08-04 | 569 | 569 | 560 | 560 | 5,000 | 560 |
| 1998-08-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-07-29 | 580 | 589 | 579 | 580 | 8,000 | 580 |
| 1998-07-28 | 588 | 588 | 570 | 580 | 7,000 | 580 |
| 1998-07-27 | 598 | 599 | 570 | 570 | 4,000 | 570 |
| 1998-07-24 | 540 | 600 | 540 | 600 | 53,000 | 600 |
| 1998-07-23 | 540 | 540 | 532 | 535 | 4,000 | 535 |
| 1998-07-22 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1998-07-21 | 531 | 560 | 531 | 560 | 8,000 | 560 |
| 1998-07-17 | 520 | 531 | 520 | 531 | 5,000 | 531 |
| 1998-07-16 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 1998-07-15 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 1998-07-14 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1998-07-13 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1998-07-09 | 525 | 525 | 505 | 505 | 5,000 | 505 |
| 1998-07-08 | 520 | 530 | 520 | 530 | 4,000 | 530 |
| 1998-07-07 | 520 | 520 | 520 | 520 | 13,000 | 520 |
| 1998-07-06 | 510 | 517 | 510 | 517 | 11,000 | 517 |
| 1998-07-03 | 518 | 518 | 510 | 510 | 5,000 | 510 |
| 1998-07-02 | 518 | 518 | 515 | 517 | 8,000 | 517 |
| 1998-07-01 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1998-06-26 | 451 | 455 | 450 | 450 | 5,000 | 450 |
| 1998-06-25 | 456 | 456 | 450 | 450 | 4,000 | 450 |
| 1998-06-23 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1998-06-22 | 452 | 456 | 450 | 450 | 9,000 | 450 |
| 1998-06-19 | 446 | 451 | 446 | 451 | 4,000 | 451 |
| 1998-06-18 | 423 | 426 | 423 | 426 | 2,000 | 426 |
| 1998-06-17 | 427 | 428 | 427 | 428 | 6,000 | 428 |
| 1998-06-16 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 1998-06-15 | 441 | 441 | 430 | 440 | 6,000 | 440 |
| 1998-06-12 | 445 | 445 | 441 | 441 | 2,000 | 441 |
| 1998-06-11 | 459 | 459 | 455 | 455 | 2,000 | 455 |
| 1998-06-10 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1998-06-09 | 464 | 464 | 464 | 464 | 4,000 | 464 |
| 1998-06-08 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 1998-06-05 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 1998-06-04 | 467 | 468 | 460 | 468 | 8,000 | 468 |
| 1998-06-03 | 468 | 468 | 468 | 468 | 8,000 | 468 |
| 1998-06-02 | 479 | 479 | 479 | 479 | 5,000 | 479 |
| 1998-06-01 | 475 | 479 | 475 | 479 | 2,000 | 479 |
| 1998-05-29 | 478 | 479 | 478 | 479 | 2,000 | 479 |
| 1998-05-28 | 484 | 484 | 480 | 480 | 5,000 | 480 |
| 1998-05-27 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1998-05-26 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1998-05-25 | 511 | 530 | 500 | 510 | 12,000 | 510 |
| 1998-05-22 | 491 | 510 | 491 | 510 | 4,000 | 510 |
| 1998-05-21 | 485 | 486 | 485 | 486 | 4,000 | 486 |
| 1998-05-20 | 480 | 500 | 480 | 500 | 6,000 | 500 |
| 1998-05-19 | 469 | 480 | 469 | 480 | 3,000 | 480 |
| 1998-05-18 | 460 | 469 | 460 | 469 | 5,000 | 469 |
| 1998-05-15 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-05-14 | 452 | 460 | 452 | 460 | 4,000 | 460 |
| 1998-05-13 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1998-05-12 | 460 | 465 | 460 | 465 | 5,000 | 465 |
| 1998-05-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-05-08 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 1998-05-07 | 475 | 475 | 460 | 460 | 2,000 | 460 |
| 1998-05-06 | 463 | 481 | 460 | 478 | 12,000 | 478 |
| 1998-05-01 | 435 | 450 | 435 | 449 | 24,000 | 449 |
| 1998-04-30 | 440 | 440 | 430 | 434 | 16,000 | 434 |
| 1998-04-28 | 490 | 500 | 490 | 500 | 18,000 | 500 |
| 1998-04-27 | 480 | 490 | 480 | 489 | 75,000 | 489 |
| 1998-04-24 | 475 | 488 | 468 | 480 | 40,000 | 480 |
| 1998-04-23 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1998-04-22 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1998-04-21 | 489 | 489 | 480 | 480 | 5,000 | 480 |
| 1998-04-16 | 491 | 496 | 490 | 490 | 7,000 | 490 |
| 1998-04-15 | 501 | 501 | 490 | 490 | 4,000 | 490 |
| 1998-04-14 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1998-04-13 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 1998-04-10 | 512 | 512 | 501 | 501 | 14,000 | 501 |
| 1998-04-09 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1998-04-08 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1998-04-06 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1998-03-27 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1998-03-26 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1998-03-25 | 550 | 550 | 538 | 550 | 7,000 | 550 |
| 1998-03-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-03-20 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1998-03-19 | 570 | 578 | 570 | 578 | 11,000 | 578 |
| 1998-03-18 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1998-03-13 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-03-12 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1998-03-11 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1998-03-10 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1998-03-09 | 595 | 596 | 595 | 595 | 10,000 | 595 |
| 1998-03-04 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-03-03 | 600 | 610 | 600 | 600 | 11,000 | 600 |
| 1998-03-02 | 580 | 600 | 580 | 600 | 4,000 | 600 |
| 1998-02-27 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1998-02-26 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1998-02-25 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-02-24 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1998-02-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-02-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-02-16 | 591 | 591 | 590 | 590 | 9,000 | 590 |
| 1998-02-13 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1998-02-12 | 591 | 620 | 591 | 620 | 4,000 | 620 |
| 1998-02-09 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1998-02-05 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1998-02-04 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1998-02-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-02-02 | 596 | 600 | 590 | 600 | 4,000 | 600 |
| 1998-01-30 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 1998-01-29 | 650 | 650 | 605 | 605 | 7,000 | 605 |
| 1998-01-28 | 600 | 640 | 590 | 640 | 13,000 | 640 |
| 1998-01-27 | 603 | 603 | 600 | 600 | 3,000 | 600 |
| 1998-01-26 | 590 | 610 | 590 | 600 | 14,000 | 600 |
| 1998-01-23 | 598 | 605 | 597 | 597 | 4,000 | 597 |
| 1998-01-22 | 596 | 627 | 596 | 596 | 12,000 | 596 |
| 1998-01-21 | 577 | 590 | 577 | 580 | 11,000 | 580 |
| 1998-01-20 | 562 | 570 | 562 | 570 | 4,000 | 570 |
| 1998-01-19 | 564 | 564 | 560 | 560 | 5,000 | 560 |
| 1998-01-16 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 1998-01-14 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1998-01-12 | 570 | 575 | 570 | 570 | 4,000 | 570 |
| 1998-01-09 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 1998-01-08 | 560 | 580 | 560 | 560 | 8,000 | 560 |
| 1998-01-07 | 560 | 580 | 560 | 560 | 14,000 | 560 |
| 1998-01-06 | 550 | 551 | 550 | 551 | 9,000 | 551 |
| 1998-01-05 | 545 | 550 | 545 | 546 | 7,000 | 546 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
