9687 (株)KSK の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 286 | 296 | 286 | 296 | 44,000 | 296 |
| 2003-12-29 | 295 | 300 | 286 | 286 | 12,000 | 286 |
| 2003-12-26 | 297 | 297 | 290 | 290 | 3,000 | 290 |
| 2003-12-25 | 304 | 304 | 295 | 295 | 4,000 | 295 |
| 2003-12-22 | 296 | 299 | 295 | 295 | 9,000 | 295 |
| 2003-12-19 | 301 | 301 | 300 | 300 | 15,000 | 300 |
| 2003-12-17 | 305 | 305 | 305 | 305 | 7,000 | 305 |
| 2003-12-16 | 310 | 310 | 301 | 310 | 20,000 | 310 |
| 2003-12-15 | 313 | 313 | 310 | 310 | 10,000 | 310 |
| 2003-12-12 | 301 | 319 | 301 | 310 | 20,000 | 310 |
| 2003-12-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-12-10 | 310 | 310 | 300 | 306 | 10,000 | 306 |
| 2003-12-09 | 276 | 290 | 276 | 290 | 11,000 | 290 |
| 2003-12-05 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-12-04 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-12-03 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-12-01 | 261 | 275 | 261 | 275 | 6,000 | 275 |
| 2003-11-28 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2003-11-27 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 2003-11-26 | 293 | 298 | 293 | 298 | 4,000 | 298 |
| 2003-11-25 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 2003-11-21 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-11-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-11-19 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2003-11-18 | 256 | 267 | 256 | 256 | 9,000 | 256 |
| 2003-11-17 | 266 | 266 | 256 | 256 | 6,000 | 256 |
| 2003-11-14 | 272 | 274 | 272 | 274 | 2,000 | 274 |
| 2003-11-11 | 281 | 281 | 275 | 280 | 7,000 | 280 |
| 2003-11-10 | 283 | 283 | 282 | 282 | 2,000 | 282 |
| 2003-11-07 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2003-11-06 | 301 | 301 | 280 | 295 | 13,000 | 295 |
| 2003-11-05 | 309 | 309 | 292 | 300 | 15,000 | 300 |
| 2003-11-04 | 310 | 311 | 295 | 304 | 19,000 | 304 |
| 2003-10-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-10-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-10-24 | 293 | 310 | 293 | 310 | 3,000 | 310 |
| 2003-10-23 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2003-10-22 | 330 | 330 | 329 | 329 | 2,000 | 329 |
| 2003-10-21 | 353 | 356 | 350 | 350 | 4,000 | 350 |
| 2003-10-20 | 331 | 348 | 331 | 341 | 13,000 | 341 |
| 2003-10-17 | 311 | 325 | 311 | 325 | 17,000 | 325 |
| 2003-10-16 | 319 | 320 | 310 | 310 | 5,000 | 310 |
| 2003-10-15 | 310 | 315 | 302 | 314 | 18,000 | 314 |
| 2003-10-14 | 289 | 300 | 285 | 300 | 22,000 | 300 |
| 2003-10-10 | 278 | 280 | 278 | 280 | 5,000 | 280 |
| 2003-10-09 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-10-08 | 271 | 271 | 270 | 271 | 8,000 | 271 |
| 2003-10-06 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-10-03 | 262 | 265 | 262 | 265 | 4,000 | 265 |
| 2003-10-02 | 277 | 277 | 265 | 265 | 2,000 | 265 |
| 2003-09-30 | 270 | 278 | 270 | 278 | 6,000 | 278 |
| 2003-09-29 | 260 | 260 | 260 | 260 | 11,000 | 260 |
| 2003-09-26 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2003-09-25 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-09-24 | 285 | 289 | 285 | 289 | 2,000 | 289 |
| 2003-09-22 | 290 | 295 | 290 | 290 | 50,000 | 290 |
| 2003-09-19 | 280 | 290 | 277 | 290 | 33,000 | 290 |
| 2003-09-18 | 260 | 273 | 260 | 273 | 45,000 | 273 |
| 2003-09-17 | 236 | 255 | 236 | 255 | 50,000 | 255 |
| 2003-09-16 | 233 | 233 | 232 | 233 | 11,000 | 233 |
| 2003-09-12 | 235 | 235 | 225 | 230 | 19,000 | 230 |
| 2003-09-11 | 239 | 239 | 236 | 236 | 4,000 | 236 |
| 2003-09-10 | 234 | 236 | 232 | 236 | 21,000 | 236 |
| 2003-09-09 | 232 | 233 | 232 | 233 | 10,000 | 233 |
| 2003-09-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-09-05 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2003-09-04 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2003-09-03 | 236 | 236 | 234 | 234 | 5,000 | 234 |
| 2003-09-02 | 237 | 238 | 235 | 235 | 15,000 | 235 |
| 2003-09-01 | 230 | 235 | 230 | 234 | 8,000 | 234 |
| 2003-08-29 | 225 | 226 | 225 | 226 | 14,000 | 226 |
| 2003-08-28 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2003-08-27 | 226 | 237 | 226 | 226 | 5,000 | 226 |
| 2003-08-26 | 221 | 226 | 221 | 226 | 2,000 | 226 |
| 2003-08-25 | 216 | 220 | 216 | 220 | 20,000 | 220 |
| 2003-08-22 | 213 | 215 | 213 | 215 | 14,000 | 215 |
| 2003-08-21 | 211 | 212 | 211 | 211 | 6,000 | 211 |
| 2003-08-20 | 209 | 211 | 209 | 210 | 11,000 | 210 |
| 2003-08-19 | 207 | 207 | 207 | 207 | 5,000 | 207 |
| 2003-08-18 | 210 | 210 | 206 | 207 | 9,000 | 207 |
| 2003-08-15 | 206 | 208 | 206 | 207 | 13,000 | 207 |
| 2003-08-13 | 206 | 210 | 205 | 210 | 8,000 | 210 |
| 2003-08-12 | 205 | 206 | 205 | 206 | 10,000 | 206 |
| 2003-08-11 | 201 | 205 | 201 | 205 | 3,000 | 205 |
| 2003-08-08 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2003-08-07 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2003-08-06 | 201 | 203 | 200 | 203 | 8,000 | 203 |
| 2003-08-05 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 2003-08-04 | 209 | 209 | 205 | 205 | 6,000 | 205 |
| 2003-08-01 | 204 | 210 | 204 | 210 | 6,000 | 210 |
| 2003-07-31 | 210 | 210 | 205 | 205 | 4,000 | 205 |
| 2003-07-30 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 2003-07-29 | 211 | 212 | 210 | 210 | 9,000 | 210 |
| 2003-07-28 | 209 | 210 | 209 | 210 | 6,000 | 210 |
| 2003-07-25 | 207 | 210 | 204 | 210 | 8,000 | 210 |
| 2003-07-24 | 210 | 210 | 203 | 203 | 6,000 | 203 |
| 2003-07-23 | 213 | 213 | 200 | 205 | 10,000 | 205 |
| 2003-07-22 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2003-07-17 | 240 | 240 | 230 | 240 | 11,000 | 240 |
| 2003-07-16 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2003-07-15 | 249 | 250 | 245 | 250 | 8,000 | 250 |
| 2003-07-14 | 250 | 250 | 245 | 250 | 6,000 | 250 |
| 2003-07-11 | 250 | 250 | 249 | 250 | 7,000 | 250 |
| 2003-07-10 | 241 | 257 | 241 | 255 | 9,000 | 255 |
| 2003-07-09 | 238 | 241 | 238 | 240 | 13,000 | 240 |
| 2003-07-08 | 240 | 245 | 240 | 240 | 15,000 | 240 |
| 2003-07-07 | 230 | 240 | 230 | 230 | 19,000 | 230 |
| 2003-07-04 | 225 | 230 | 225 | 230 | 6,000 | 230 |
| 2003-07-03 | 231 | 240 | 230 | 235 | 19,000 | 235 |
| 2003-07-02 | 225 | 230 | 220 | 230 | 35,000 | 230 |
| 2003-07-01 | 215 | 220 | 212 | 220 | 23,000 | 220 |
| 2003-06-30 | 205 | 210 | 202 | 210 | 25,000 | 210 |
| 2003-06-27 | 201 | 201 | 200 | 200 | 17,000 | 200 |
| 2003-06-25 | 211 | 211 | 210 | 210 | 9,000 | 210 |
| 2003-06-24 | 204 | 204 | 201 | 201 | 4,000 | 201 |
| 2003-06-23 | 205 | 205 | 203 | 204 | 6,000 | 204 |
| 2003-06-20 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-06-19 | 206 | 206 | 205 | 206 | 10,000 | 206 |
| 2003-06-18 | 205 | 206 | 205 | 206 | 8,000 | 206 |
| 2003-06-17 | 202 | 205 | 200 | 200 | 7,000 | 200 |
| 2003-06-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-06-12 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-06-11 | 205 | 208 | 205 | 208 | 3,000 | 208 |
| 2003-06-10 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 2003-06-09 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2003-06-06 | 215 | 215 | 207 | 207 | 3,000 | 207 |
| 2003-06-05 | 213 | 215 | 213 | 215 | 5,000 | 215 |
| 2003-06-04 | 208 | 215 | 208 | 215 | 5,000 | 215 |
| 2003-06-02 | 213 | 220 | 213 | 220 | 7,000 | 220 |
| 2003-05-30 | 225 | 225 | 212 | 212 | 7,000 | 212 |
| 2003-05-29 | 235 | 238 | 226 | 229 | 51,000 | 229 |
| 2003-05-27 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-05-26 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2003-05-23 | 200 | 208 | 200 | 201 | 8,000 | 201 |
| 2003-05-21 | 193 | 193 | 186 | 186 | 4,000 | 186 |
| 2003-05-20 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2003-05-14 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2003-05-13 | 198 | 200 | 198 | 200 | 7,000 | 200 |
| 2003-05-12 | 185 | 191 | 185 | 186 | 4,000 | 186 |
| 2003-05-08 | 170 | 180 | 170 | 180 | 2,000 | 180 |
| 2003-05-07 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-05-06 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-05-01 | 177 | 180 | 175 | 175 | 4,000 | 175 |
| 2003-04-25 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2003-04-24 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2003-04-23 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-04-17 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2003-04-09 | 150 | 150 | 145 | 145 | 2,000 | 145 |
| 2003-04-08 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2003-04-07 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2003-04-02 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2003-03-31 | 152 | 152 | 151 | 151 | 3,000 | 151 |
| 2003-03-27 | 161 | 161 | 140 | 150 | 11,000 | 150 |
| 2003-03-25 | 160 | 165 | 157 | 157 | 6,000 | 157 |
| 2003-03-24 | 157 | 157 | 157 | 157 | 9,000 | 157 |
| 2003-03-17 | 141 | 141 | 140 | 140 | 2,000 | 140 |
| 2003-03-14 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2003-03-12 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2003-03-11 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2003-03-07 | 155 | 155 | 151 | 151 | 4,000 | 151 |
| 2003-03-06 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-03-05 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-03-04 | 151 | 151 | 151 | 151 | 5,000 | 151 |
| 2003-02-27 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-02-25 | 169 | 169 | 165 | 165 | 73,000 | 165 |
| 2003-02-24 | 166 | 166 | 165 | 165 | 2,000 | 165 |
| 2003-02-21 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-02-20 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2003-02-19 | 169 | 169 | 161 | 161 | 2,000 | 161 |
| 2003-02-14 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2003-02-13 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2003-02-10 | 151 | 160 | 151 | 160 | 3,000 | 160 |
| 2003-02-07 | 162 | 162 | 150 | 150 | 5,000 | 150 |
| 2003-02-06 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2003-02-04 | 160 | 165 | 160 | 165 | 3,000 | 165 |
| 2003-01-29 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-01-24 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2003-01-21 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-01-20 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-01-17 | 180 | 180 | 180 | 180 | 5,000 | 180 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
