9687 (株)KSK の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 155 | 155 | 150 | 155 | 7,000 | 155 |
| 2002-12-24 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-12-20 | 141 | 150 | 140 | 150 | 12,000 | 150 |
| 2002-12-19 | 140 | 141 | 140 | 141 | 7,000 | 141 |
| 2002-12-18 | 156 | 156 | 150 | 151 | 7,000 | 151 |
| 2002-12-13 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2002-12-12 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2002-12-11 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2002-12-10 | 180 | 185 | 180 | 185 | 7,000 | 185 |
| 2002-12-05 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-12-04 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2002-12-03 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2002-12-02 | 167 | 167 | 166 | 166 | 3,000 | 166 |
| 2002-11-29 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-11-28 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-11-25 | 161 | 170 | 161 | 170 | 7,000 | 170 |
| 2002-11-22 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-11-21 | 162 | 162 | 160 | 160 | 7,000 | 160 |
| 2002-11-19 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2002-11-18 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-11-15 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-11-13 | 180 | 182 | 180 | 180 | 6,000 | 180 |
| 2002-11-07 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2002-11-06 | 185 | 185 | 181 | 181 | 2,000 | 181 |
| 2002-11-01 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2002-10-25 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2002-10-21 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-10-17 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2002-10-16 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-10-11 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-10-10 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-10-09 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2002-10-08 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2002-10-07 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-10-04 | 190 | 200 | 190 | 200 | 3,000 | 200 |
| 2002-10-02 | 180 | 190 | 180 | 181 | 7,000 | 181 |
| 2002-09-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-09-25 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2002-09-24 | 190 | 190 | 180 | 190 | 4,000 | 190 |
| 2002-09-18 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-09-11 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2002-09-09 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 2002-09-06 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2002-09-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-09-03 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2002-09-02 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-08-30 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2002-08-29 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2002-08-28 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2002-08-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-08-23 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-08-19 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 2002-08-15 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-08-14 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2002-08-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-08-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-08-07 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2002-08-06 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 2002-08-05 | 220 | 225 | 220 | 225 | 6,000 | 225 |
| 2002-08-02 | 231 | 231 | 221 | 225 | 5,000 | 225 |
| 2002-08-01 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2002-07-31 | 241 | 241 | 231 | 231 | 12,000 | 231 |
| 2002-07-30 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2002-07-29 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 2002-07-26 | 251 | 251 | 242 | 242 | 3,000 | 242 |
| 2002-07-25 | 295 | 295 | 294 | 294 | 3,000 | 294 |
| 2002-07-24 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-07-23 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2002-07-22 | 250 | 251 | 250 | 250 | 4,000 | 250 |
| 2002-07-17 | 251 | 251 | 250 | 250 | 7,000 | 250 |
| 2002-07-15 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2002-07-10 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-07-09 | 252 | 255 | 251 | 255 | 5,000 | 255 |
| 2002-07-08 | 251 | 252 | 251 | 252 | 4,000 | 252 |
| 2002-07-05 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2002-07-04 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2002-07-01 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2002-06-28 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2002-06-25 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2002-06-24 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2002-06-20 | 264 | 266 | 264 | 266 | 8,000 | 266 |
| 2002-06-18 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2002-06-17 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-06-12 | 260 | 261 | 260 | 260 | 3,000 | 260 |
| 2002-06-11 | 261 | 261 | 260 | 260 | 9,000 | 260 |
| 2002-06-10 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-06-07 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2002-06-05 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2002-06-04 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2002-06-03 | 272 | 272 | 270 | 270 | 3,000 | 270 |
| 2002-05-31 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2002-05-30 | 284 | 294 | 284 | 294 | 13,000 | 294 |
| 2002-05-29 | 270 | 285 | 270 | 285 | 12,000 | 285 |
| 2002-05-28 | 280 | 280 | 260 | 260 | 9,000 | 260 |
| 2002-05-27 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2002-05-24 | 279 | 280 | 279 | 280 | 4,000 | 280 |
| 2002-05-23 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-05-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-05-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-05-15 | 251 | 252 | 251 | 251 | 3,000 | 251 |
| 2002-05-14 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 2002-05-07 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2002-05-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-04-25 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2002-04-23 | 273 | 273 | 270 | 270 | 3,000 | 270 |
| 2002-04-22 | 270 | 273 | 270 | 273 | 4,000 | 273 |
| 2002-04-19 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2002-04-18 | 272 | 272 | 271 | 272 | 4,000 | 272 |
| 2002-04-16 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-04-12 | 275 | 276 | 275 | 275 | 3,000 | 275 |
| 2002-04-05 | 270 | 270 | 262 | 262 | 3,000 | 262 |
| 2002-04-03 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2002-03-25 | 297 | 297 | 280 | 280 | 3,000 | 280 |
| 2002-03-22 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2002-03-20 | 284 | 284 | 260 | 270 | 16,000 | 270 |
| 2002-03-19 | 290 | 290 | 285 | 290 | 4,000 | 290 |
| 2002-03-18 | 270 | 290 | 270 | 290 | 4,000 | 290 |
| 2002-03-12 | 331 | 335 | 325 | 325 | 14,000 | 325 |
| 2002-03-11 | 325 | 329 | 325 | 329 | 8,000 | 329 |
| 2002-03-08 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2002-03-07 | 270 | 300 | 270 | 300 | 9,000 | 300 |
| 2002-03-05 | 270 | 270 | 262 | 270 | 5,000 | 270 |
| 2002-03-04 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-02-28 | 263 | 273 | 263 | 270 | 4,000 | 270 |
| 2002-02-27 | 263 | 263 | 263 | 263 | 5,000 | 263 |
| 2002-02-26 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2002-02-25 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2002-02-21 | 251 | 260 | 251 | 260 | 2,000 | 260 |
| 2002-02-20 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2002-02-19 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2002-02-18 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2002-02-15 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2002-02-07 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-02-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-02-05 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-02-04 | 260 | 260 | 250 | 250 | 2,000 | 250 |
| 2002-02-01 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-01-31 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2002-01-30 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-01-25 | 290 | 294 | 280 | 280 | 5,000 | 280 |
| 2002-01-24 | 283 | 285 | 283 | 285 | 2,000 | 285 |
| 2002-01-22 | 283 | 283 | 280 | 280 | 3,000 | 280 |
| 2002-01-18 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2002-01-17 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-01-16 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 2002-01-15 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-01-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
