9687 (株)KSK の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-12-25 | 310 | 310 | 308 | 308 | 4,000 | 308 |
| 2001-12-21 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2001-12-20 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-12-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-12-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-12-10 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2001-12-06 | 300 | 310 | 295 | 310 | 3,000 | 310 |
| 2001-12-05 | 305 | 305 | 300 | 300 | 7,000 | 300 |
| 2001-12-04 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-12-03 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2001-11-30 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-11-29 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2001-11-28 | 312 | 312 | 311 | 311 | 3,000 | 311 |
| 2001-11-27 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2001-11-22 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2001-11-21 | 318 | 320 | 318 | 320 | 2,000 | 320 |
| 2001-11-20 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2001-11-16 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2001-11-15 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2001-11-14 | 314 | 315 | 314 | 315 | 4,000 | 315 |
| 2001-11-13 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2001-11-09 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-11-08 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2001-11-07 | 318 | 320 | 314 | 314 | 6,000 | 314 |
| 2001-11-05 | 313 | 320 | 313 | 320 | 3,000 | 320 |
| 2001-11-02 | 320 | 320 | 313 | 313 | 4,000 | 313 |
| 2001-11-01 | 323 | 323 | 322 | 322 | 6,000 | 322 |
| 2001-10-31 | 327 | 339 | 327 | 327 | 5,000 | 327 |
| 2001-10-30 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2001-10-29 | 379 | 379 | 369 | 369 | 3,000 | 369 |
| 2001-10-26 | 380 | 389 | 371 | 371 | 7,000 | 371 |
| 2001-10-25 | 355 | 370 | 355 | 360 | 10,000 | 360 |
| 2001-10-24 | 349 | 355 | 349 | 355 | 3,000 | 355 |
| 2001-10-23 | 331 | 355 | 331 | 355 | 2,000 | 355 |
| 2001-10-19 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2001-10-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-10-17 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-10-12 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-10-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-09-25 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 2001-09-21 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2001-09-20 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2001-09-19 | 325 | 325 | 311 | 311 | 5,000 | 311 |
| 2001-09-17 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2001-09-14 | 311 | 311 | 310 | 310 | 3,000 | 310 |
| 2001-09-13 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2001-09-12 | 311 | 312 | 311 | 311 | 4,000 | 311 |
| 2001-09-04 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2001-08-30 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 2001-08-27 | 362 | 363 | 360 | 360 | 4,000 | 360 |
| 2001-08-24 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2001-08-23 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2001-08-17 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2001-08-15 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2001-08-14 | 360 | 362 | 360 | 362 | 2,000 | 362 |
| 2001-08-13 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2001-08-10 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 2001-08-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-08-06 | 391 | 392 | 391 | 391 | 3,000 | 391 |
| 2001-08-03 | 382 | 382 | 381 | 381 | 2,000 | 381 |
| 2001-08-01 | 369 | 369 | 367 | 367 | 2,000 | 367 |
| 2001-07-31 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2001-07-26 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2001-07-25 | 366 | 366 | 366 | 366 | 5,000 | 366 |
| 2001-07-24 | 361 | 361 | 361 | 361 | 6,000 | 361 |
| 2001-07-23 | 380 | 380 | 365 | 365 | 4,000 | 365 |
| 2001-07-11 | 380 | 390 | 380 | 390 | 2,000 | 390 |
| 2001-07-10 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2001-07-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-07-06 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2001-07-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-07-04 | 422 | 422 | 420 | 420 | 4,000 | 420 |
| 2001-07-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-06-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-06-27 | 425 | 427 | 425 | 427 | 2,000 | 427 |
| 2001-06-26 | 425 | 430 | 425 | 427 | 3,000 | 427 |
| 2001-06-25 | 429 | 431 | 429 | 431 | 3,000 | 431 |
| 2001-06-22 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 2001-06-21 | 431 | 431 | 431 | 431 | 4,000 | 431 |
| 2001-06-20 | 425 | 430 | 425 | 430 | 4,000 | 430 |
| 2001-06-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-06-15 | 415 | 415 | 410 | 410 | 3,000 | 410 |
| 2001-06-14 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2001-06-13 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2001-06-12 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2001-06-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-06-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-06-04 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-06-01 | 445 | 450 | 445 | 445 | 6,000 | 445 |
| 2001-05-31 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-05-29 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-05-25 | 461 | 461 | 461 | 461 | 3,000 | 461 |
| 2001-05-24 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2001-05-18 | 452 | 452 | 451 | 451 | 3,000 | 451 |
| 2001-05-17 | 456 | 456 | 451 | 451 | 5,000 | 451 |
| 2001-05-15 | 460 | 460 | 452 | 452 | 4,000 | 452 |
| 2001-05-14 | 488 | 488 | 480 | 480 | 2,000 | 480 |
| 2001-05-11 | 480 | 509 | 480 | 490 | 18,000 | 490 |
| 2001-05-10 | 450 | 471 | 450 | 470 | 9,000 | 470 |
| 2001-05-09 | 459 | 468 | 450 | 450 | 8,000 | 450 |
| 2001-05-08 | 444 | 465 | 442 | 460 | 12,000 | 460 |
| 2001-05-07 | 430 | 439 | 430 | 439 | 7,000 | 439 |
| 2001-05-02 | 430 | 430 | 427 | 430 | 3,000 | 430 |
| 2001-05-01 | 421 | 421 | 420 | 421 | 5,000 | 421 |
| 2001-04-27 | 430 | 430 | 420 | 420 | 5,000 | 420 |
| 2001-04-26 | 400 | 420 | 400 | 420 | 10,000 | 420 |
| 2001-04-25 | 390 | 395 | 390 | 395 | 6,000 | 395 |
| 2001-04-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-04-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-04-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-04-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-04-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-04-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-04-05 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-04-04 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-04-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-03-30 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2001-03-28 | 399 | 420 | 399 | 401 | 8,000 | 401 |
| 2001-03-27 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 2001-03-26 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2001-03-23 | 350 | 380 | 350 | 380 | 13,000 | 380 |
| 2001-03-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-03-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-03-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-03-07 | 395 | 395 | 380 | 380 | 7,000 | 380 |
| 2001-03-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-02-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-02-26 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-02-23 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 2001-02-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-02-21 | 400 | 401 | 400 | 400 | 3,000 | 400 |
| 2001-02-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-02-16 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2001-02-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-02-14 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2001-02-08 | 421 | 421 | 420 | 420 | 4,000 | 420 |
| 2001-02-07 | 420 | 420 | 411 | 420 | 5,000 | 420 |
| 2001-02-06 | 402 | 424 | 400 | 424 | 7,000 | 424 |
| 2001-02-05 | 402 | 402 | 400 | 401 | 6,000 | 401 |
| 2001-02-02 | 390 | 415 | 390 | 400 | 5,000 | 400 |
| 2001-01-31 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 2001-01-30 | 390 | 390 | 371 | 380 | 5,000 | 380 |
| 2001-01-29 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2001-01-26 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-01-25 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-01-24 | 411 | 411 | 410 | 411 | 3,000 | 411 |
| 2001-01-23 | 421 | 429 | 411 | 411 | 3,000 | 411 |
| 2001-01-22 | 430 | 435 | 421 | 421 | 5,000 | 421 |
| 2001-01-19 | 402 | 420 | 402 | 420 | 3,000 | 420 |
| 2001-01-18 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2001-01-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-01-09 | 400 | 410 | 400 | 410 | 2,000 | 410 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
