9687 (株)KSK の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1999-12-29 | 760 | 760 | 750 | 750 | 6,000 | 750 |
| 1999-12-28 | 799 | 800 | 799 | 800 | 3,000 | 800 |
| 1999-12-27 | 780 | 800 | 780 | 800 | 4,000 | 800 |
| 1999-12-24 | 750 | 760 | 750 | 755 | 11,000 | 755 |
| 1999-12-22 | 785 | 785 | 760 | 760 | 3,000 | 760 |
| 1999-12-21 | 830 | 830 | 790 | 790 | 3,000 | 790 |
| 1999-12-20 | 800 | 842 | 800 | 830 | 11,000 | 830 |
| 1999-12-17 | 782 | 786 | 782 | 786 | 3,000 | 786 |
| 1999-12-16 | 781 | 785 | 781 | 782 | 12,000 | 782 |
| 1999-12-15 | 730 | 799 | 730 | 780 | 13,000 | 780 |
| 1999-12-14 | 700 | 700 | 695 | 700 | 7,000 | 700 |
| 1999-12-13 | 736 | 736 | 730 | 730 | 13,000 | 730 |
| 1999-12-10 | 740 | 740 | 736 | 736 | 10,000 | 736 |
| 1999-12-09 | 741 | 741 | 741 | 741 | 4,000 | 741 |
| 1999-12-08 | 741 | 743 | 740 | 740 | 6,000 | 740 |
| 1999-12-07 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 1999-12-06 | 739 | 745 | 735 | 740 | 6,000 | 740 |
| 1999-12-03 | 740 | 755 | 740 | 740 | 4,000 | 740 |
| 1999-12-02 | 770 | 770 | 720 | 720 | 4,000 | 720 |
| 1999-12-01 | 771 | 780 | 771 | 780 | 2,000 | 780 |
| 1999-11-30 | 772 | 772 | 770 | 770 | 3,000 | 770 |
| 1999-11-29 | 800 | 800 | 770 | 770 | 5,000 | 770 |
| 1999-11-26 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-11-25 | 820 | 830 | 790 | 790 | 4,000 | 790 |
| 1999-11-24 | 811 | 811 | 800 | 800 | 6,000 | 800 |
| 1999-11-22 | 810 | 835 | 810 | 811 | 4,000 | 811 |
| 1999-11-19 | 830 | 830 | 800 | 805 | 5,000 | 805 |
| 1999-11-18 | 850 | 870 | 820 | 820 | 11,000 | 820 |
| 1999-11-17 | 810 | 900 | 800 | 870 | 28,000 | 870 |
| 1999-11-16 | 780 | 800 | 780 | 800 | 13,000 | 800 |
| 1999-11-15 | 760 | 800 | 760 | 771 | 10,000 | 771 |
| 1999-11-12 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1999-11-11 | 799 | 799 | 750 | 750 | 5,000 | 750 |
| 1999-11-10 | 801 | 801 | 800 | 800 | 4,000 | 800 |
| 1999-11-09 | 830 | 830 | 800 | 800 | 6,000 | 800 |
| 1999-11-08 | 850 | 850 | 810 | 820 | 9,000 | 820 |
| 1999-11-05 | 810 | 811 | 802 | 811 | 6,000 | 811 |
| 1999-11-04 | 752 | 775 | 735 | 775 | 13,000 | 775 |
| 1999-11-02 | 751 | 751 | 730 | 730 | 6,000 | 730 |
| 1999-11-01 | 751 | 760 | 751 | 751 | 5,000 | 751 |
| 1999-10-29 | 759 | 761 | 750 | 750 | 4,000 | 750 |
| 1999-10-28 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1999-10-27 | 775 | 790 | 760 | 760 | 7,000 | 760 |
| 1999-10-26 | 760 | 770 | 760 | 770 | 8,000 | 770 |
| 1999-10-25 | 790 | 790 | 760 | 760 | 5,000 | 760 |
| 1999-10-22 | 800 | 800 | 790 | 790 | 8,000 | 790 |
| 1999-10-21 | 800 | 820 | 800 | 815 | 7,000 | 815 |
| 1999-10-20 | 780 | 800 | 780 | 800 | 4,000 | 800 |
| 1999-10-19 | 780 | 780 | 779 | 780 | 4,000 | 780 |
| 1999-10-18 | 780 | 790 | 770 | 780 | 12,000 | 780 |
| 1999-10-15 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1999-10-14 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-10-13 | 830 | 830 | 800 | 800 | 4,000 | 800 |
| 1999-10-12 | 850 | 850 | 840 | 840 | 6,000 | 840 |
| 1999-10-08 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1999-10-07 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1999-10-05 | 880 | 887 | 860 | 860 | 4,000 | 860 |
| 1999-10-04 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1999-10-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-09-30 | 839 | 850 | 839 | 840 | 4,000 | 840 |
| 1999-09-29 | 850 | 850 | 820 | 820 | 3,000 | 820 |
| 1999-09-28 | 819 | 820 | 810 | 820 | 4,000 | 820 |
| 1999-09-27 | 821 | 825 | 820 | 820 | 4,000 | 820 |
| 1999-09-24 | 851 | 851 | 805 | 820 | 10,000 | 820 |
| 1999-09-22 | 887 | 888 | 850 | 850 | 6,000 | 850 |
| 1999-09-21 | 893 | 910 | 890 | 910 | 7,000 | 910 |
| 1999-09-20 | 880 | 900 | 880 | 891 | 4,000 | 891 |
| 1999-09-17 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-09-16 | 940 | 950 | 880 | 880 | 16,000 | 880 |
| 1999-09-14 | 950 | 950 | 930 | 930 | 27,000 | 930 |
| 1999-09-13 | 920 | 950 | 920 | 920 | 34,000 | 920 |
| 1999-09-10 | 925 | 925 | 880 | 920 | 24,000 | 920 |
| 1999-09-09 | 916 | 935 | 916 | 925 | 8,000 | 925 |
| 1999-09-08 | 950 | 950 | 901 | 905 | 10,000 | 905 |
| 1999-09-07 | 955 | 960 | 930 | 935 | 30,000 | 935 |
| 1999-09-06 | 980 | 990 | 920 | 945 | 41,000 | 945 |
| 1999-09-03 | 880 | 940 | 870 | 940 | 32,000 | 940 |
| 1999-09-02 | 816 | 840 | 801 | 840 | 15,000 | 840 |
| 1999-09-01 | 818 | 818 | 816 | 816 | 3,000 | 816 |
| 1999-08-31 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1999-08-30 | 832 | 840 | 820 | 820 | 3,000 | 820 |
| 1999-08-27 | 810 | 820 | 800 | 820 | 8,000 | 820 |
| 1999-08-24 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1999-08-23 | 830 | 840 | 830 | 830 | 3,000 | 830 |
| 1999-08-20 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-08-19 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1999-08-18 | 840 | 851 | 840 | 851 | 4,000 | 851 |
| 1999-08-17 | 880 | 880 | 822 | 830 | 3,000 | 830 |
| 1999-08-16 | 803 | 811 | 802 | 810 | 9,000 | 810 |
| 1999-08-13 | 813 | 813 | 800 | 800 | 4,000 | 800 |
| 1999-08-11 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1999-08-10 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1999-08-09 | 790 | 790 | 770 | 770 | 5,000 | 770 |
| 1999-08-06 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1999-08-05 | 791 | 800 | 791 | 800 | 3,000 | 800 |
| 1999-08-04 | 850 | 850 | 800 | 800 | 6,000 | 800 |
| 1999-08-03 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 1999-08-02 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1999-07-30 | 880 | 880 | 870 | 870 | 3,000 | 870 |
| 1999-07-29 | 910 | 910 | 900 | 900 | 8,000 | 900 |
| 1999-07-28 | 880 | 900 | 880 | 900 | 2,000 | 900 |
| 1999-07-27 | 851 | 860 | 851 | 860 | 3,000 | 860 |
| 1999-07-26 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-07-23 | 869 | 869 | 830 | 830 | 8,000 | 830 |
| 1999-07-22 | 890 | 890 | 880 | 880 | 7,000 | 880 |
| 1999-07-21 | 900 | 900 | 890 | 900 | 9,000 | 900 |
| 1999-07-19 | 920 | 920 | 919 | 920 | 4,000 | 920 |
| 1999-07-16 | 910 | 930 | 910 | 910 | 15,000 | 910 |
| 1999-07-15 | 900 | 920 | 890 | 920 | 7,000 | 920 |
| 1999-07-14 | 910 | 930 | 890 | 890 | 12,000 | 890 |
| 1999-07-13 | 911 | 920 | 910 | 910 | 9,000 | 910 |
| 1999-07-12 | 900 | 900 | 890 | 900 | 12,000 | 900 |
| 1999-07-09 | 910 | 910 | 900 | 900 | 11,000 | 900 |
| 1999-07-08 | 900 | 919 | 900 | 910 | 8,000 | 910 |
| 1999-07-07 | 928 | 930 | 900 | 920 | 13,000 | 920 |
| 1999-07-06 | 954 | 966 | 930 | 930 | 24,000 | 930 |
| 1999-07-05 | 910 | 950 | 899 | 950 | 35,000 | 950 |
| 1999-07-02 | 930 | 940 | 900 | 900 | 24,000 | 900 |
| 1999-07-01 | 895 | 915 | 875 | 910 | 27,000 | 910 |
| 1999-06-30 | 891 | 900 | 869 | 890 | 19,000 | 890 |
| 1999-06-29 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1999-06-28 | 862 | 890 | 862 | 880 | 5,000 | 880 |
| 1999-06-25 | 860 | 870 | 860 | 862 | 11,000 | 862 |
| 1999-06-24 | 871 | 898 | 840 | 840 | 11,000 | 840 |
| 1999-06-23 | 890 | 890 | 871 | 871 | 4,000 | 871 |
| 1999-06-22 | 920 | 940 | 890 | 900 | 16,000 | 900 |
| 1999-06-21 | 841 | 890 | 841 | 890 | 14,000 | 890 |
| 1999-06-18 | 850 | 850 | 831 | 832 | 13,000 | 832 |
| 1999-06-17 | 811 | 811 | 810 | 810 | 8,000 | 810 |
| 1999-06-16 | 802 | 803 | 802 | 803 | 4,000 | 803 |
| 1999-06-15 | 839 | 839 | 802 | 802 | 7,000 | 802 |
| 1999-06-14 | 840 | 840 | 810 | 810 | 3,000 | 810 |
| 1999-06-11 | 870 | 870 | 850 | 850 | 2,000 | 850 |
| 1999-06-10 | 890 | 890 | 880 | 880 | 2,000 | 880 |
| 1999-06-09 | 838 | 839 | 800 | 801 | 13,000 | 801 |
| 1999-06-08 | 890 | 890 | 840 | 840 | 8,000 | 840 |
| 1999-06-07 | 891 | 920 | 891 | 891 | 13,000 | 891 |
| 1999-06-04 | 830 | 890 | 830 | 890 | 35,000 | 890 |
| 1999-06-03 | 790 | 820 | 760 | 820 | 22,000 | 820 |
| 1999-06-02 | 706 | 750 | 706 | 750 | 11,000 | 750 |
| 1999-06-01 | 695 | 695 | 685 | 690 | 23,000 | 690 |
| 1999-05-31 | 692 | 692 | 685 | 685 | 6,000 | 685 |
| 1999-05-28 | 705 | 705 | 670 | 670 | 17,000 | 670 |
| 1999-05-27 | 730 | 735 | 720 | 720 | 19,000 | 720 |
| 1999-05-26 | 728 | 740 | 701 | 730 | 18,000 | 730 |
| 1999-05-25 | 753 | 753 | 741 | 741 | 17,000 | 741 |
| 1999-05-20 | 860 | 860 | 850 | 850 | 5,000 | 850 |
| 1999-05-18 | 850 | 871 | 850 | 871 | 5,000 | 871 |
| 1999-05-17 | 900 | 900 | 860 | 860 | 2,000 | 860 |
| 1999-05-12 | 941 | 941 | 941 | 941 | 4,000 | 941 |
| 1999-05-11 | 980 | 980 | 930 | 930 | 16,000 | 930 |
| 1999-05-10 | 921 | 980 | 921 | 980 | 36,000 | 980 |
| 1999-05-07 | 901 | 901 | 880 | 880 | 3,000 | 880 |
| 1999-05-06 | 940 | 940 | 939 | 939 | 4,000 | 939 |
| 1999-04-30 | 941 | 941 | 940 | 940 | 4,000 | 940 |
| 1999-04-28 | 949 | 950 | 941 | 941 | 9,000 | 941 |
| 1999-04-27 | 931 | 970 | 931 | 940 | 18,000 | 940 |
| 1999-04-26 | 985 | 985 | 915 | 915 | 30,000 | 915 |
| 1999-04-23 | 945 | 945 | 945 | 945 | 7,000 | 945 |
| 1999-04-22 | 845 | 845 | 845 | 845 | 4,000 | 845 |
| 1999-04-21 | 810 | 860 | 742 | 745 | 40,000 | 745 |
| 1999-04-20 | 868 | 868 | 821 | 830 | 20,000 | 830 |
| 1999-04-19 | 911 | 915 | 890 | 890 | 17,000 | 890 |
| 1999-04-16 | 896 | 900 | 885 | 900 | 34,000 | 900 |
| 1999-04-15 | 930 | 930 | 900 | 900 | 42,000 | 900 |
| 1999-04-14 | 979 | 979 | 920 | 940 | 45,000 | 940 |
| 1999-04-13 | 1,000 | 1,010 | 980 | 980 | 59,000 | 980 |
| 1999-04-12 | 1,050 | 1,050 | 998 | 1,000 | 38,000 | 1,000 |
| 1999-04-09 | 1,020 | 1,090 | 1,020 | 1,050 | 34,000 | 1,050 |
| 1999-04-08 | 1,030 | 1,040 | 985 | 1,000 | 68,000 | 1,000 |
| 1999-04-07 | 1,100 | 1,100 | 1,010 | 1,040 | 64,000 | 1,040 |
| 1999-04-06 | 1,260 | 1,300 | 1,070 | 1,180 | 159,000 | 1,180 |
| 1999-04-05 | 1,100 | 1,230 | 1,100 | 1,230 | 98,000 | 1,230 |
| 1999-04-02 | 955 | 1,030 | 950 | 1,030 | 51,000 | 1,030 |
| 1999-04-01 | 929 | 935 | 920 | 930 | 40,000 | 930 |
| 1999-03-31 | 921 | 970 | 915 | 921 | 90,000 | 921 |
| 1999-03-30 | 831 | 906 | 831 | 906 | 53,000 | 906 |
| 1999-03-29 | 790 | 819 | 779 | 806 | 26,000 | 806 |
| 1999-03-26 | 821 | 830 | 800 | 800 | 30,000 | 800 |
| 1999-03-25 | 760 | 820 | 759 | 820 | 47,000 | 820 |
| 1999-03-24 | 770 | 770 | 746 | 760 | 26,000 | 760 |
| 1999-03-23 | 735 | 790 | 721 | 780 | 87,000 | 780 |
| 1999-03-19 | 636 | 695 | 636 | 695 | 46,000 | 695 |
| 1999-03-18 | 600 | 630 | 600 | 630 | 15,000 | 630 |
| 1999-03-17 | 586 | 600 | 585 | 600 | 9,000 | 600 |
| 1999-03-16 | 586 | 600 | 585 | 600 | 7,000 | 600 |
| 1999-03-15 | 585 | 600 | 585 | 600 | 8,000 | 600 |
| 1999-03-12 | 585 | 585 | 551 | 561 | 9,000 | 561 |
| 1999-03-11 | 590 | 590 | 585 | 585 | 2,000 | 585 |
| 1999-03-10 | 620 | 620 | 600 | 600 | 9,000 | 600 |
| 1999-03-09 | 635 | 635 | 620 | 620 | 8,000 | 620 |
| 1999-03-08 | 616 | 640 | 616 | 630 | 5,000 | 630 |
| 1999-03-05 | 630 | 630 | 615 | 615 | 16,000 | 615 |
| 1999-03-04 | 599 | 610 | 599 | 610 | 4,000 | 610 |
| 1999-03-03 | 615 | 615 | 600 | 601 | 5,000 | 601 |
| 1999-03-02 | 616 | 640 | 615 | 640 | 23,000 | 640 |
| 1999-03-01 | 616 | 629 | 615 | 615 | 22,000 | 615 |
| 1999-02-26 | 641 | 650 | 615 | 619 | 15,000 | 619 |
| 1999-02-25 | 585 | 630 | 581 | 630 | 23,000 | 630 |
| 1999-02-24 | 585 | 585 | 580 | 580 | 6,000 | 580 |
| 1999-02-23 | 590 | 590 | 580 | 585 | 7,000 | 585 |
| 1999-02-22 | 570 | 580 | 560 | 580 | 8,000 | 580 |
| 1999-02-19 | 590 | 590 | 560 | 561 | 9,000 | 561 |
| 1999-02-18 | 590 | 590 | 560 | 560 | 8,000 | 560 |
| 1999-02-17 | 551 | 590 | 551 | 580 | 15,000 | 580 |
| 1999-02-16 | 531 | 550 | 531 | 550 | 11,000 | 550 |
| 1999-02-15 | 520 | 525 | 516 | 520 | 7,000 | 520 |
| 1999-02-12 | 511 | 515 | 511 | 515 | 3,000 | 515 |
| 1999-02-09 | 520 | 522 | 515 | 520 | 7,000 | 520 |
| 1999-02-08 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 1999-02-05 | 550 | 550 | 490 | 490 | 9,000 | 490 |
| 1999-02-04 | 560 | 560 | 550 | 550 | 5,000 | 550 |
| 1999-02-03 | 530 | 533 | 530 | 533 | 8,000 | 533 |
| 1999-02-02 | 525 | 531 | 525 | 525 | 3,000 | 525 |
| 1999-02-01 | 531 | 531 | 519 | 519 | 8,000 | 519 |
| 1999-01-29 | 529 | 530 | 529 | 530 | 4,000 | 530 |
| 1999-01-28 | 520 | 520 | 512 | 512 | 4,000 | 512 |
| 1999-01-27 | 530 | 530 | 520 | 530 | 5,000 | 530 |
| 1999-01-26 | 530 | 530 | 510 | 510 | 9,000 | 510 |
| 1999-01-25 | 530 | 530 | 520 | 530 | 5,000 | 530 |
| 1999-01-22 | 552 | 552 | 526 | 526 | 5,000 | 526 |
| 1999-01-21 | 529 | 550 | 529 | 550 | 14,000 | 550 |
| 1999-01-20 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 1999-01-19 | 540 | 540 | 531 | 531 | 7,000 | 531 |
| 1999-01-18 | 520 | 530 | 502 | 530 | 14,000 | 530 |
| 1999-01-14 | 520 | 520 | 510 | 510 | 7,000 | 510 |
| 1999-01-13 | 535 | 539 | 535 | 539 | 2,000 | 539 |
| 1999-01-12 | 564 | 564 | 550 | 550 | 11,000 | 550 |
| 1999-01-11 | 569 | 570 | 561 | 566 | 5,000 | 566 |
| 1999-01-08 | 610 | 610 | 580 | 580 | 10,000 | 580 |
| 1999-01-07 | 655 | 670 | 610 | 627 | 45,000 | 627 |
| 1999-01-06 | 586 | 679 | 586 | 630 | 91,000 | 630 |
| 1999-01-05 | 540 | 580 | 540 | 580 | 29,000 | 580 |
| 1999-01-04 | 497 | 540 | 497 | 540 | 5,000 | 540 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
