9687 (株)KSK の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	610	610	610	610	2,000	610
2004-12-29	620	620	620	620	3,000	620
2004-12-28	600	600	600	600	2,000	600
2004-12-27	605	605	600	601	7,000	601
2004-12-24	589	630	589	620	11,000	620
2004-12-22	590	590	589	589	3,000	589
2004-12-21	566	566	561	565	7,000	565
2004-12-20	580	580	565	565	6,000	565
2004-12-16	580	580	580	580	3,000	580
2004-12-15	570	580	550	580	8,000	580
2004-12-14	580	580	570	580	4,000	580
2004-12-13	560	590	560	590	8,000	590
2004-12-10	578	580	578	580	4,000	580
2004-12-08	570	580	555	575	12,000	575
2004-12-07	582	585	581	585	4,000	585
2004-12-06	586	586	583	583	2,000	583
2004-12-02	600	600	600	600	2,000	600
2004-12-01	600	600	600	600	1,000	600
2004-11-29	635	635	635	635	6,000	635
2004-11-25	655	655	655	655	1,000	655
2004-11-17	660	660	660	660	1,000	660
2004-11-15	650	660	650	660	2,000	660
2004-11-12	630	639	630	639	2,000	639
2004-11-11	640	640	640	640	1,000	640
2004-11-09	600	620	600	620	4,000	620
2004-11-08	616	620	615	620	4,000	620
2004-11-04	585	596	585	596	2,000	596
2004-11-01	602	602	580	580	10,000	580
2004-10-29	612	612	612	612	1,000	612
2004-10-27	620	620	610	620	9,000	620
2004-10-26	610	620	610	620	14,000	620
2004-10-25	600	630	600	610	19,000	610
2004-10-22	610	610	610	610	1,000	610
2004-10-21	610	610	610	610	6,000	610
2004-10-20	610	610	610	610	2,000	610
2004-10-19	610	610	601	601	4,000	601
2004-10-15	610	610	592	592	5,000	592
2004-10-12	637	637	637	637	3,000	637
2004-10-08	650	650	636	638	7,000	638
2004-10-07	665	665	650	650	7,000	650
2004-10-05	670	680	670	680	5,000	680
2004-10-04	670	670	670	670	3,000	670
2004-09-30	679	679	679	679	1,000	679
2004-09-29	640	680	630	680	20,000	680
2004-09-28	651	651	651	651	1,000	651
2004-09-24	641	641	638	640	10,000	640
2004-09-22	657	657	650	651	13,000	651
2004-09-21	690	690	670	670	3,000	670
2004-09-17	690	690	690	690	3,000	690
2004-09-16	690	690	690	690	3,000	690
2004-09-15	720	720	710	710	4,000	710
2004-09-14	710	710	710	710	1,000	710
2004-09-13	701	701	701	701	1,000	701
2004-09-10	703	705	702	702	4,000	702
2004-09-09	701	701	701	701	1,000	701
2004-09-08	692	692	692	692	1,000	692
2004-09-07	690	690	690	690	4,000	690
2004-09-06	690	692	690	690	5,000	690
2004-09-03	701	701	694	694	7,000	694
2004-09-02	700	701	696	701	4,000	701
2004-09-01	720	725	700	700	7,000	700
2004-08-31	722	722	722	722	2,000	722
2004-08-30	718	721	718	721	2,000	721
2004-08-27	740	740	715	715	2,000	715
2004-08-26	722	726	721	721	4,000	721
2004-08-25	711	712	711	712	3,000	712
2004-08-23	732	732	732	732	2,000	732
2004-08-20	732	732	732	732	2,000	732
2004-08-19	720	721	719	721	8,000	721
2004-08-18	720	720	720	720	1,000	720
2004-08-17	728	728	728	728	1,000	728
2004-08-13	739	739	730	732	7,000	732
2004-08-12	730	730	730	730	4,000	730
2004-08-11	730	751	730	730	10,000	730
2004-08-10	690	710	690	710	3,000	710
2004-08-09	673	700	650	700	21,000	700
2004-08-06	713	713	700	713	4,000	713
2004-08-05	725	725	705	725	7,000	725
2004-08-04	740	740	700	725	17,000	725
2004-08-03	776	776	745	745	7,000	745
2004-08-02	809	809	770	775	8,000	775
2004-07-30	819	820	819	820	2,000	820
2004-07-29	820	825	810	810	6,000	810
2004-07-28	851	851	850	850	3,000	850
2004-07-27	881	881	850	850	11,000	850
2004-07-26	894	910	890	899	18,000	899
2004-07-23	902	904	902	902	9,000	902
2004-07-22	937	937	912	912	14,000	912
2004-07-21	900	951	900	943	32,000	943
2004-07-20	895	895	895	895	15,000	895
2004-07-16	848	858	848	857	10,000	857
2004-07-15	889	889	853	855	16,000	855
2004-07-14	921	930	900	900	13,000	900
2004-07-13	963	965	920	920	21,000	920
2004-07-12	920	958	915	940	70,000	940
2004-07-09	850	890	850	890	13,000	890
2004-07-08	858	858	835	840	11,000	840
2004-07-07	849	859	849	859	8,000	859
2004-07-06	895	895	850	850	12,000	850
2004-07-05	899	920	881	891	25,000	891
2004-07-02	924	925	875	910	22,000	910
2004-07-01	871	930	850	930	40,000	930
2004-06-30	901	901	860	870	23,000	870
2004-06-29	828	900	828	870	35,000	870
2004-06-28	801	809	790	809	19,000	809
2004-06-25	793	793	770	772	6,000	772
2004-06-24	809	835	796	796	22,000	796
2004-06-23	805	805	780	805	18,000	805
2004-06-22	839	839	802	806	17,000	806
2004-06-21	863	880	832	848	32,000	848
2004-06-18	771	820	771	813	32,000	813
2004-06-17	745	765	741	745	19,000	745
2004-06-16	700	775	700	765	40,000	765
2004-06-15	679	685	660	685	15,000	685
2004-06-14	635	700	630	699	21,000	699
2004-06-11	645	645	635	637	6,000	637
2004-06-10	641	641	635	635	3,000	635
2004-06-09	664	664	663	663	2,000	663
2004-06-08	631	650	630	650	12,000	650
2004-06-07	610	626	610	625	7,000	625
2004-06-04	610	610	600	600	4,000	600
2004-06-03	637	637	620	620	9,000	620
2004-06-02	659	665	650	650	12,000	650
2004-06-01	680	680	649	651	14,000	651
2004-05-31	670	690	625	684	37,000	684
2004-05-28	630	698	630	670	82,000	670
2004-05-27	570	620	570	600	36,000	600
2004-05-26	530	535	530	535	5,000	535
2004-05-25	548	548	521	546	5,000	546
2004-05-24	515	530	515	530	3,000	530
2004-05-21	506	506	506	506	1,000	506
2004-05-20	510	510	506	506	2,000	506
2004-05-19	520	520	511	511	2,000	511
2004-05-18	480	500	480	500	3,000	500
2004-05-17	529	529	529	529	3,000	529
2004-05-13	560	570	560	560	3,000	560
2004-05-12	549	549	549	549	1,000	549
2004-05-11	549	550	529	550	3,000	550
2004-05-10	605	605	551	551	7,000	551
2004-05-07	600	605	600	605	18,000	605
2004-05-06	576	600	575	599	12,000	599
2004-04-28	560	560	550	550	7,000	550
2004-04-27	570	570	560	570	10,000	570
2004-04-26	570	570	570	570	21,000	570
2004-04-23	572	580	571	580	11,000	580
2004-04-22	570	580	569	570	14,000	570
2004-04-21	570	570	570	570	10,000	570
2004-04-20	560	560	550	560	10,000	560
2004-04-19	560	570	560	570	18,000	570
2004-04-16	560	570	560	560	4,000	560
2004-04-15	550	570	550	550	16,000	550
2004-04-14	560	570	560	570	7,000	570
2004-04-13	521	560	521	560	26,000	560
2004-04-12	505	510	505	510	8,000	510
2004-04-09	520	524	510	510	17,000	510
2004-04-08	501	525	501	525	24,000	525
2004-04-07	476	500	476	500	25,000	500
2004-04-06	474	474	465	465	9,000	465
2004-04-05	451	475	451	474	22,000	474
2004-04-02	416	451	416	451	37,000	451
2004-04-01	385	420	385	415	34,000	415
2004-03-31	380	385	366	366	11,000	366
2004-03-30	390	390	388	388	4,000	388
2004-03-29	385	385	380	380	6,000	380
2004-03-26	391	391	385	385	12,000	385
2004-03-25	387	390	386	386	8,000	386
2004-03-24	380	385	380	385	2,000	385
2004-03-23	380	380	380	380	3,000	380
2004-03-22	380	384	369	384	8,000	384
2004-03-19	380	385	380	385	5,000	385
2004-03-18	380	390	380	385	8,000	385
2004-03-17	370	380	370	380	3,000	380
2004-03-16	372	376	372	376	4,000	376
2004-03-15	386	386	377	386	7,000	386
2004-03-12	373	388	373	386	6,000	386
2004-03-11	378	378	370	373	5,000	373
2004-03-10	375	375	375	375	3,000	375
2004-03-09	371	380	371	380	4,000	380
2004-03-08	395	395	381	381	7,000	381
2004-03-05	385	390	382	390	8,000	390
2004-03-04	364	390	364	380	27,000	380
2004-03-03	368	369	360	367	14,000	367
2004-03-02	349	360	349	360	16,000	360
2004-03-01	350	350	350	350	3,000	350
2004-02-27	350	350	350	350	1,000	350
2004-02-26	354	355	350	350	7,000	350
2004-02-25	355	355	355	355	2,000	355
2004-02-24	350	350	350	350	6,000	350
2004-02-23	340	341	340	341	2,000	341
2004-02-20	340	340	340	340	1,000	340
2004-02-19	343	343	340	340	4,000	340
2004-02-18	347	347	347	347	1,000	347
2004-02-17	356	358	356	357	4,000	357
2004-02-16	353	353	352	352	4,000	352
2004-02-13	345	349	345	349	4,000	349
2004-02-12	345	345	345	345	1,000	345
2004-02-10	345	345	336	340	4,000	340
2004-02-09	336	340	336	340	3,000	340
2004-02-06	335	335	335	335	1,000	335
2004-02-05	335	335	334	334	5,000	334
2004-02-04	340	340	340	340	4,000	340
2004-02-03	345	349	340	340	11,000	340
2004-02-02	323	348	323	348	6,000	348
2004-01-30	345	345	345	345	4,000	345
2004-01-29	352	352	345	345	2,000	345
2004-01-27	340	342	340	342	3,000	342
2004-01-26	338	340	338	340	5,000	340
2004-01-23	330	340	330	340	7,000	340
2004-01-22	339	339	332	332	3,000	332
2004-01-21	325	330	325	325	3,000	325
2004-01-20	323	330	322	322	16,000	322
2004-01-19	330	330	320	320	10,000	320
2004-01-16	340	340	330	330	6,000	330
2004-01-15	340	340	340	340	4,000	340
2004-01-14	335	335	335	335	3,000	335
2004-01-13	331	340	331	333	5,000	333
2004-01-09	330	333	330	330	6,000	330
2004-01-08	325	325	325	325	1,000	325
2004-01-07	322	322	320	320	12,000	320
2004-01-06	320	320	320	320	13,000	320
2004-01-05	320	320	310	320	9,000	320

分割・併合履歴： [1991-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30