9687 (株)KSK の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2000-12-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-12-25 | 460 | 460 | 445 | 445 | 3,000 | 445 |
| 2000-12-21 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2000-12-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-12-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-12-08 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-11-27 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2000-11-24 | 530 | 530 | 525 | 525 | 9,000 | 525 |
| 2000-11-22 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-11-17 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2000-11-15 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2000-11-10 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2000-11-09 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2000-11-08 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-11-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-11-06 | 465 | 465 | 465 | 465 | 7,000 | 465 |
| 2000-11-01 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-10-31 | 490 | 490 | 460 | 460 | 5,000 | 460 |
| 2000-10-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-10-27 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-10-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-10-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-10-18 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2000-10-16 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2000-10-13 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-10-12 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-10-11 | 511 | 515 | 511 | 515 | 3,000 | 515 |
| 2000-10-10 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2000-10-06 | 545 | 545 | 530 | 530 | 2,000 | 530 |
| 2000-10-05 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 2000-10-04 | 545 | 545 | 538 | 540 | 4,000 | 540 |
| 2000-10-03 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2000-10-02 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2000-09-28 | 560 | 560 | 551 | 551 | 2,000 | 551 |
| 2000-09-26 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2000-09-25 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2000-09-21 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 2000-09-14 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 2000-09-13 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 2000-09-11 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-09-08 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2000-09-07 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-09-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-09-05 | 580 | 580 | 570 | 570 | 5,000 | 570 |
| 2000-09-04 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-09-01 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2000-08-31 | 590 | 591 | 590 | 590 | 4,000 | 590 |
| 2000-08-30 | 590 | 591 | 590 | 591 | 3,000 | 591 |
| 2000-08-29 | 612 | 612 | 610 | 610 | 6,000 | 610 |
| 2000-08-28 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 2000-08-25 | 602 | 602 | 600 | 600 | 9,000 | 600 |
| 2000-08-24 | 605 | 605 | 601 | 601 | 2,000 | 601 |
| 2000-08-18 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2000-08-17 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2000-08-16 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2000-08-09 | 600 | 600 | 570 | 600 | 5,000 | 600 |
| 2000-08-03 | 601 | 601 | 601 | 601 | 7,000 | 601 |
| 2000-08-02 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2000-08-01 | 655 | 655 | 630 | 650 | 6,000 | 650 |
| 2000-07-26 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2000-07-25 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2000-07-21 | 661 | 670 | 661 | 661 | 3,000 | 661 |
| 2000-07-19 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2000-07-13 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2000-07-12 | 672 | 672 | 671 | 671 | 2,000 | 671 |
| 2000-07-11 | 670 | 672 | 670 | 672 | 8,000 | 672 |
| 2000-07-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-07-05 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2000-07-04 | 710 | 710 | 680 | 680 | 4,000 | 680 |
| 2000-07-03 | 700 | 700 | 690 | 700 | 3,000 | 700 |
| 2000-06-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-06-27 | 655 | 655 | 651 | 651 | 2,000 | 651 |
| 2000-06-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-06-23 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2000-06-22 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2000-06-20 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2000-06-19 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2000-06-16 | 610 | 650 | 610 | 650 | 3,000 | 650 |
| 2000-06-14 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 2000-06-13 | 615 | 625 | 615 | 625 | 5,000 | 625 |
| 2000-06-12 | 611 | 611 | 606 | 610 | 4,000 | 610 |
| 2000-06-09 | 610 | 611 | 610 | 610 | 6,000 | 610 |
| 2000-06-08 | 630 | 630 | 610 | 610 | 4,000 | 610 |
| 2000-06-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-06-06 | 640 | 640 | 630 | 630 | 2,000 | 630 |
| 2000-06-05 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-06-02 | 640 | 645 | 640 | 645 | 4,000 | 645 |
| 2000-06-01 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2000-05-31 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 2000-05-30 | 630 | 650 | 629 | 640 | 9,000 | 640 |
| 2000-05-29 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2000-05-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-05-25 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2000-05-24 | 600 | 600 | 571 | 571 | 5,000 | 571 |
| 2000-05-23 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-05-19 | 666 | 666 | 650 | 650 | 3,000 | 650 |
| 2000-05-18 | 669 | 670 | 666 | 666 | 4,000 | 666 |
| 2000-05-17 | 691 | 691 | 670 | 670 | 5,000 | 670 |
| 2000-05-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-05-12 | 661 | 661 | 651 | 651 | 2,000 | 651 |
| 2000-05-11 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-05-09 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-05-08 | 730 | 732 | 700 | 700 | 6,000 | 700 |
| 2000-05-01 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2000-04-28 | 666 | 666 | 660 | 660 | 4,000 | 660 |
| 2000-04-27 | 675 | 675 | 665 | 665 | 6,000 | 665 |
| 2000-04-26 | 675 | 675 | 670 | 670 | 2,000 | 670 |
| 2000-04-25 | 675 | 675 | 675 | 675 | 8,000 | 675 |
| 2000-04-24 | 679 | 679 | 675 | 675 | 6,000 | 675 |
| 2000-04-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-04-20 | 690 | 692 | 670 | 692 | 9,000 | 692 |
| 2000-04-19 | 688 | 700 | 688 | 690 | 7,000 | 690 |
| 2000-04-18 | 690 | 691 | 680 | 680 | 7,000 | 680 |
| 2000-04-17 | 670 | 680 | 670 | 680 | 2,000 | 680 |
| 2000-04-13 | 780 | 780 | 770 | 770 | 5,000 | 770 |
| 2000-04-12 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2000-04-07 | 751 | 751 | 741 | 741 | 4,000 | 741 |
| 2000-04-06 | 750 | 750 | 731 | 731 | 2,000 | 731 |
| 2000-04-05 | 789 | 790 | 789 | 790 | 2,000 | 790 |
| 2000-04-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-03-31 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-03-30 | 790 | 791 | 790 | 791 | 2,000 | 791 |
| 2000-03-27 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-03-24 | 811 | 811 | 811 | 811 | 2,000 | 811 |
| 2000-03-23 | 900 | 900 | 811 | 811 | 3,000 | 811 |
| 2000-03-22 | 810 | 850 | 810 | 830 | 4,000 | 830 |
| 2000-03-21 | 791 | 801 | 790 | 801 | 6,000 | 801 |
| 2000-03-17 | 810 | 810 | 781 | 781 | 10,000 | 781 |
| 2000-03-16 | 830 | 830 | 800 | 810 | 7,000 | 810 |
| 2000-03-15 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-03-14 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2000-03-13 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 2000-03-09 | 870 | 870 | 860 | 861 | 6,000 | 861 |
| 2000-03-08 | 840 | 850 | 840 | 850 | 3,000 | 850 |
| 2000-03-07 | 920 | 920 | 850 | 850 | 8,000 | 850 |
| 2000-03-06 | 920 | 950 | 920 | 920 | 16,000 | 920 |
| 2000-03-03 | 930 | 948 | 920 | 920 | 10,000 | 920 |
| 2000-03-02 | 920 | 960 | 920 | 920 | 18,000 | 920 |
| 2000-03-01 | 890 | 920 | 860 | 920 | 11,000 | 920 |
| 2000-02-29 | 889 | 889 | 850 | 860 | 19,000 | 860 |
| 2000-02-28 | 880 | 900 | 870 | 890 | 9,000 | 890 |
| 2000-02-25 | 970 | 970 | 890 | 910 | 30,000 | 910 |
| 2000-02-24 | 970 | 970 | 970 | 970 | 49,000 | 970 |
| 2000-02-23 | 870 | 870 | 850 | 870 | 16,000 | 870 |
| 2000-02-22 | 960 | 960 | 870 | 870 | 31,000 | 870 |
| 2000-02-21 | 1,000 | 1,020 | 950 | 970 | 119,000 | 970 |
| 2000-02-18 | 928 | 930 | 928 | 930 | 32,000 | 930 |
| 2000-02-17 | 732 | 830 | 732 | 830 | 16,000 | 830 |
| 2000-02-16 | 740 | 740 | 730 | 730 | 15,000 | 730 |
| 2000-02-15 | 750 | 770 | 750 | 759 | 33,000 | 759 |
| 2000-02-14 | 715 | 770 | 715 | 770 | 19,000 | 770 |
| 2000-02-10 | 735 | 735 | 710 | 710 | 8,000 | 710 |
| 2000-02-09 | 720 | 735 | 720 | 735 | 6,000 | 735 |
| 2000-02-08 | 735 | 735 | 730 | 730 | 10,000 | 730 |
| 2000-02-07 | 740 | 740 | 735 | 735 | 2,000 | 735 |
| 2000-02-04 | 749 | 749 | 730 | 740 | 4,000 | 740 |
| 2000-02-03 | 770 | 770 | 759 | 759 | 5,000 | 759 |
| 2000-02-02 | 785 | 785 | 770 | 770 | 5,000 | 770 |
| 2000-02-01 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 2000-01-31 | 785 | 799 | 785 | 785 | 4,000 | 785 |
| 2000-01-28 | 756 | 765 | 756 | 765 | 4,000 | 765 |
| 2000-01-27 | 756 | 780 | 756 | 756 | 7,000 | 756 |
| 2000-01-26 | 755 | 756 | 755 | 756 | 3,000 | 756 |
| 2000-01-25 | 750 | 750 | 748 | 750 | 5,000 | 750 |
| 2000-01-24 | 746 | 750 | 745 | 750 | 7,000 | 750 |
| 2000-01-20 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2000-01-19 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2000-01-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-01-17 | 691 | 700 | 680 | 680 | 5,000 | 680 |
| 2000-01-14 | 701 | 701 | 700 | 701 | 3,000 | 701 |
| 2000-01-13 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 2000-01-12 | 730 | 730 | 710 | 710 | 4,000 | 710 |
| 2000-01-11 | 720 | 745 | 720 | 730 | 4,000 | 730 |
| 2000-01-07 | 730 | 730 | 710 | 710 | 3,000 | 710 |
| 2000-01-06 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 2000-01-05 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-01-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
