9687 (株)KSK の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,353 | 1,380 | 1,353 | 1,380 | 25,000 | 1,380 |
| 2005-12-29 | 1,343 | 1,390 | 1,340 | 1,352 | 20,000 | 1,352 |
| 2005-12-28 | 1,330 | 1,350 | 1,330 | 1,330 | 21,000 | 1,330 |
| 2005-12-27 | 1,350 | 1,350 | 1,325 | 1,325 | 13,000 | 1,325 |
| 2005-12-26 | 1,340 | 1,359 | 1,325 | 1,350 | 22,000 | 1,350 |
| 2005-12-22 | 1,292 | 1,301 | 1,290 | 1,300 | 12,000 | 1,300 |
| 2005-12-21 | 1,320 | 1,340 | 1,255 | 1,286 | 37,000 | 1,286 |
| 2005-12-20 | 1,320 | 1,385 | 1,320 | 1,320 | 75,000 | 1,320 |
| 2005-12-19 | 1,161 | 1,300 | 1,161 | 1,280 | 60,000 | 1,280 |
| 2005-12-16 | 1,130 | 1,150 | 1,125 | 1,136 | 35,000 | 1,136 |
| 2005-12-15 | 1,130 | 1,130 | 1,115 | 1,130 | 12,000 | 1,130 |
| 2005-12-14 | 1,106 | 1,120 | 1,105 | 1,105 | 14,000 | 1,105 |
| 2005-12-13 | 1,126 | 1,126 | 1,086 | 1,100 | 15,000 | 1,100 |
| 2005-12-12 | 1,114 | 1,150 | 1,114 | 1,125 | 28,000 | 1,125 |
| 2005-12-09 | 1,057 | 1,077 | 1,057 | 1,077 | 17,000 | 1,077 |
| 2005-12-08 | 1,088 | 1,088 | 1,040 | 1,050 | 26,000 | 1,050 |
| 2005-12-07 | 1,123 | 1,125 | 1,091 | 1,091 | 16,000 | 1,091 |
| 2005-12-06 | 1,147 | 1,147 | 1,113 | 1,129 | 14,000 | 1,129 |
| 2005-12-05 | 1,122 | 1,149 | 1,119 | 1,131 | 25,000 | 1,131 |
| 2005-12-02 | 1,109 | 1,120 | 1,090 | 1,100 | 24,000 | 1,100 |
| 2005-12-01 | 1,100 | 1,105 | 1,066 | 1,089 | 19,000 | 1,089 |
| 2005-11-30 | 1,081 | 1,103 | 1,036 | 1,103 | 32,000 | 1,103 |
| 2005-11-29 | 1,120 | 1,120 | 1,080 | 1,080 | 39,000 | 1,080 |
| 2005-11-28 | 1,055 | 1,135 | 1,051 | 1,123 | 68,000 | 1,123 |
| 2005-11-25 | 1,069 | 1,069 | 1,020 | 1,036 | 36,000 | 1,036 |
| 2005-11-24 | 982 | 1,060 | 982 | 1,055 | 80,000 | 1,055 |
| 2005-11-22 | 988 | 988 | 975 | 975 | 15,000 | 975 |
| 2005-11-21 | 985 | 986 | 980 | 980 | 28,000 | 980 |
| 2005-11-18 | 950 | 969 | 950 | 960 | 16,000 | 960 |
| 2005-11-17 | 938 | 950 | 938 | 950 | 8,000 | 950 |
| 2005-11-16 | 940 | 940 | 936 | 938 | 11,000 | 938 |
| 2005-11-15 | 950 | 955 | 935 | 935 | 27,000 | 935 |
| 2005-11-14 | 925 | 948 | 920 | 945 | 32,000 | 945 |
| 2005-11-11 | 920 | 923 | 919 | 923 | 14,000 | 923 |
| 2005-11-10 | 923 | 923 | 915 | 915 | 10,000 | 915 |
| 2005-11-09 | 923 | 923 | 921 | 921 | 11,000 | 921 |
| 2005-11-08 | 922 | 922 | 917 | 919 | 13,000 | 919 |
| 2005-11-07 | 925 | 925 | 917 | 917 | 25,000 | 917 |
| 2005-11-04 | 893 | 914 | 893 | 905 | 19,000 | 905 |
| 2005-11-02 | 883 | 889 | 883 | 889 | 17,000 | 889 |
| 2005-11-01 | 890 | 890 | 883 | 885 | 18,000 | 885 |
| 2005-10-31 | 888 | 889 | 880 | 880 | 17,000 | 880 |
| 2005-10-28 | 900 | 905 | 870 | 880 | 22,000 | 880 |
| 2005-10-27 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2005-10-26 | 899 | 899 | 896 | 896 | 3,000 | 896 |
| 2005-10-25 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 2005-10-24 | 900 | 900 | 895 | 895 | 5,000 | 895 |
| 2005-10-21 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-10-20 | 901 | 918 | 901 | 910 | 6,000 | 910 |
| 2005-10-19 | 900 | 900 | 888 | 900 | 10,000 | 900 |
| 2005-10-18 | 916 | 916 | 890 | 899 | 16,000 | 899 |
| 2005-10-17 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 2005-10-14 | 912 | 912 | 912 | 912 | 2,000 | 912 |
| 2005-10-13 | 916 | 916 | 911 | 911 | 3,000 | 911 |
| 2005-10-12 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2005-10-11 | 914 | 921 | 910 | 921 | 11,000 | 921 |
| 2005-10-06 | 924 | 924 | 907 | 910 | 12,000 | 910 |
| 2005-10-05 | 928 | 930 | 925 | 930 | 5,000 | 930 |
| 2005-10-04 | 902 | 915 | 902 | 915 | 6,000 | 915 |
| 2005-10-03 | 900 | 910 | 900 | 902 | 7,000 | 902 |
| 2005-09-30 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2005-09-29 | 910 | 914 | 905 | 914 | 17,000 | 914 |
| 2005-09-28 | 937 | 937 | 925 | 925 | 8,000 | 925 |
| 2005-09-27 | 915 | 939 | 910 | 939 | 21,000 | 939 |
| 2005-09-26 | 919 | 920 | 916 | 916 | 4,000 | 916 |
| 2005-09-22 | 925 | 925 | 910 | 910 | 9,000 | 910 |
| 2005-09-21 | 925 | 930 | 921 | 925 | 20,000 | 925 |
| 2005-09-20 | 899 | 925 | 899 | 917 | 21,000 | 917 |
| 2005-09-16 | 890 | 895 | 885 | 890 | 13,000 | 890 |
| 2005-09-15 | 867 | 880 | 867 | 880 | 9,000 | 880 |
| 2005-09-14 | 883 | 883 | 880 | 882 | 5,000 | 882 |
| 2005-09-13 | 890 | 893 | 890 | 890 | 6,000 | 890 |
| 2005-09-12 | 888 | 895 | 888 | 895 | 4,000 | 895 |
| 2005-09-09 | 870 | 882 | 870 | 882 | 6,000 | 882 |
| 2005-09-08 | 889 | 889 | 886 | 886 | 3,000 | 886 |
| 2005-09-07 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2005-09-06 | 870 | 870 | 865 | 870 | 15,000 | 870 |
| 2005-09-05 | 873 | 873 | 870 | 870 | 6,000 | 870 |
| 2005-09-02 | 879 | 882 | 870 | 870 | 6,000 | 870 |
| 2005-09-01 | 879 | 879 | 861 | 864 | 7,000 | 864 |
| 2005-08-31 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 2005-08-30 | 882 | 882 | 880 | 880 | 6,000 | 880 |
| 2005-08-26 | 899 | 899 | 891 | 891 | 6,000 | 891 |
| 2005-08-25 | 893 | 893 | 891 | 891 | 7,000 | 891 |
| 2005-08-24 | 901 | 901 | 893 | 893 | 3,000 | 893 |
| 2005-08-23 | 905 | 905 | 901 | 901 | 8,000 | 901 |
| 2005-08-22 | 880 | 890 | 880 | 890 | 5,000 | 890 |
| 2005-08-19 | 885 | 885 | 874 | 874 | 17,000 | 874 |
| 2005-08-18 | 896 | 896 | 885 | 890 | 10,000 | 890 |
| 2005-08-17 | 896 | 896 | 895 | 896 | 10,000 | 896 |
| 2005-08-16 | 890 | 898 | 890 | 896 | 10,000 | 896 |
| 2005-08-15 | 879 | 880 | 850 | 870 | 15,000 | 870 |
| 2005-08-12 | 890 | 890 | 880 | 880 | 4,000 | 880 |
| 2005-08-11 | 918 | 918 | 900 | 900 | 4,000 | 900 |
| 2005-08-10 | 919 | 919 | 910 | 910 | 8,000 | 910 |
| 2005-08-09 | 884 | 900 | 884 | 900 | 9,000 | 900 |
| 2005-08-08 | 832 | 870 | 820 | 870 | 17,000 | 870 |
| 2005-08-05 | 855 | 860 | 850 | 860 | 7,000 | 860 |
| 2005-08-04 | 895 | 895 | 855 | 865 | 22,000 | 865 |
| 2005-08-03 | 910 | 934 | 880 | 899 | 19,000 | 899 |
| 2005-08-02 | 935 | 935 | 930 | 930 | 3,000 | 930 |
| 2005-08-01 | 940 | 940 | 931 | 931 | 11,000 | 931 |
| 2005-07-29 | 935 | 940 | 932 | 932 | 3,000 | 932 |
| 2005-07-28 | 930 | 940 | 930 | 930 | 7,000 | 930 |
| 2005-07-27 | 928 | 930 | 928 | 930 | 3,000 | 930 |
| 2005-07-26 | 938 | 938 | 930 | 930 | 10,000 | 930 |
| 2005-07-25 | 950 | 950 | 940 | 940 | 6,000 | 940 |
| 2005-07-22 | 940 | 940 | 930 | 933 | 6,000 | 933 |
| 2005-07-21 | 952 | 954 | 950 | 950 | 14,000 | 950 |
| 2005-07-20 | 951 | 959 | 950 | 955 | 33,000 | 955 |
| 2005-07-19 | 950 | 959 | 935 | 950 | 21,000 | 950 |
| 2005-07-15 | 949 | 949 | 930 | 930 | 8,000 | 930 |
| 2005-07-14 | 915 | 942 | 915 | 940 | 14,000 | 940 |
| 2005-07-13 | 900 | 915 | 900 | 915 | 6,000 | 915 |
| 2005-07-12 | 895 | 899 | 895 | 899 | 5,000 | 899 |
| 2005-07-11 | 900 | 900 | 891 | 895 | 19,000 | 895 |
| 2005-07-08 | 920 | 920 | 890 | 901 | 20,000 | 901 |
| 2005-07-07 | 945 | 945 | 921 | 921 | 6,000 | 921 |
| 2005-07-06 | 931 | 935 | 922 | 935 | 9,000 | 935 |
| 2005-07-05 | 935 | 945 | 930 | 930 | 15,000 | 930 |
| 2005-07-04 | 945 | 945 | 934 | 934 | 7,000 | 934 |
| 2005-07-01 | 920 | 945 | 912 | 942 | 22,000 | 942 |
| 2005-06-30 | 949 | 949 | 940 | 940 | 3,000 | 940 |
| 2005-06-29 | 959 | 959 | 940 | 945 | 11,000 | 945 |
| 2005-06-28 | 931 | 940 | 931 | 940 | 2,000 | 940 |
| 2005-06-27 | 938 | 938 | 930 | 930 | 6,000 | 930 |
| 2005-06-24 | 956 | 956 | 940 | 940 | 9,000 | 940 |
| 2005-06-23 | 942 | 950 | 942 | 950 | 12,000 | 950 |
| 2005-06-22 | 936 | 937 | 925 | 930 | 15,000 | 930 |
| 2005-06-21 | 960 | 965 | 932 | 932 | 27,000 | 932 |
| 2005-06-20 | 970 | 970 | 955 | 960 | 46,000 | 960 |
| 2005-06-17 | 930 | 942 | 920 | 920 | 47,000 | 920 |
| 2005-06-16 | 893 | 920 | 887 | 920 | 32,000 | 920 |
| 2005-06-15 | 885 | 885 | 860 | 875 | 16,000 | 875 |
| 2005-06-14 | 885 | 890 | 876 | 890 | 22,000 | 890 |
| 2005-06-13 | 852 | 900 | 852 | 899 | 30,000 | 899 |
| 2005-06-10 | 850 | 858 | 850 | 850 | 7,000 | 850 |
| 2005-06-09 | 850 | 855 | 850 | 850 | 9,000 | 850 |
| 2005-06-08 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2005-06-07 | 870 | 870 | 830 | 830 | 10,000 | 830 |
| 2005-06-06 | 830 | 845 | 830 | 845 | 10,000 | 845 |
| 2005-06-03 | 825 | 830 | 820 | 822 | 16,000 | 822 |
| 2005-06-02 | 839 | 839 | 830 | 830 | 7,000 | 830 |
| 2005-06-01 | 840 | 840 | 838 | 838 | 2,000 | 838 |
| 2005-05-31 | 840 | 840 | 834 | 834 | 2,000 | 834 |
| 2005-05-30 | 845 | 850 | 840 | 850 | 14,000 | 850 |
| 2005-05-27 | 850 | 851 | 831 | 845 | 15,000 | 845 |
| 2005-05-26 | 865 | 870 | 850 | 860 | 39,000 | 860 |
| 2005-05-25 | 840 | 845 | 838 | 845 | 9,000 | 845 |
| 2005-05-24 | 828 | 835 | 828 | 835 | 6,000 | 835 |
| 2005-05-23 | 815 | 822 | 815 | 822 | 4,000 | 822 |
| 2005-05-20 | 808 | 808 | 808 | 808 | 3,000 | 808 |
| 2005-05-19 | 811 | 816 | 806 | 806 | 11,000 | 806 |
| 2005-05-18 | 809 | 810 | 801 | 810 | 6,000 | 810 |
| 2005-05-17 | 845 | 850 | 830 | 830 | 11,000 | 830 |
| 2005-05-16 | 850 | 850 | 840 | 840 | 17,000 | 840 |
| 2005-05-13 | 815 | 850 | 815 | 850 | 56,000 | 850 |
| 2005-05-12 | 820 | 820 | 815 | 815 | 3,000 | 815 |
| 2005-05-11 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-05-10 | 854 | 854 | 831 | 833 | 8,000 | 833 |
| 2005-05-09 | 840 | 855 | 840 | 851 | 11,000 | 851 |
| 2005-05-06 | 845 | 850 | 825 | 850 | 9,000 | 850 |
| 2005-05-02 | 851 | 851 | 840 | 850 | 6,000 | 850 |
| 2005-04-28 | 840 | 860 | 830 | 860 | 27,000 | 860 |
| 2005-04-27 | 839 | 850 | 839 | 840 | 37,000 | 840 |
| 2005-04-26 | 790 | 850 | 790 | 845 | 38,000 | 845 |
| 2005-04-25 | 783 | 783 | 780 | 780 | 3,000 | 780 |
| 2005-04-22 | 751 | 770 | 751 | 770 | 4,000 | 770 |
| 2005-04-21 | 739 | 739 | 735 | 735 | 4,000 | 735 |
| 2005-04-20 | 736 | 750 | 736 | 750 | 7,000 | 750 |
| 2005-04-19 | 716 | 720 | 715 | 720 | 9,000 | 720 |
| 2005-04-18 | 729 | 729 | 716 | 716 | 10,000 | 716 |
| 2005-04-15 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2005-04-14 | 755 | 761 | 750 | 761 | 8,000 | 761 |
| 2005-04-13 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 2005-04-12 | 760 | 764 | 754 | 754 | 3,000 | 754 |
| 2005-04-11 | 770 | 770 | 752 | 753 | 9,000 | 753 |
| 2005-04-08 | 797 | 797 | 780 | 780 | 3,000 | 780 |
| 2005-04-07 | 782 | 799 | 765 | 789 | 22,000 | 789 |
| 2005-04-06 | 809 | 810 | 780 | 784 | 17,000 | 784 |
| 2005-04-05 | 795 | 800 | 795 | 799 | 8,000 | 799 |
| 2005-04-04 | 820 | 820 | 800 | 805 | 5,000 | 805 |
| 2005-04-01 | 802 | 822 | 802 | 822 | 7,000 | 822 |
| 2005-03-31 | 791 | 801 | 790 | 801 | 8,000 | 801 |
| 2005-03-30 | 810 | 810 | 795 | 795 | 17,000 | 795 |
| 2005-03-29 | 857 | 857 | 832 | 832 | 10,000 | 832 |
| 2005-03-28 | 857 | 857 | 855 | 857 | 7,000 | 857 |
| 2005-03-25 | 862 | 875 | 850 | 860 | 19,000 | 860 |
| 2005-03-24 | 890 | 890 | 855 | 855 | 11,000 | 855 |
| 2005-03-23 | 890 | 900 | 860 | 889 | 29,000 | 889 |
| 2005-03-22 | 840 | 880 | 835 | 880 | 37,000 | 880 |
| 2005-03-18 | 796 | 829 | 796 | 810 | 37,000 | 810 |
| 2005-03-17 | 793 | 794 | 780 | 794 | 29,000 | 794 |
| 2005-03-16 | 791 | 791 | 765 | 780 | 17,000 | 780 |
| 2005-03-15 | 790 | 790 | 760 | 760 | 3,000 | 760 |
| 2005-03-14 | 797 | 797 | 780 | 780 | 11,000 | 780 |
| 2005-03-11 | 790 | 795 | 790 | 794 | 8,000 | 794 |
| 2005-03-10 | 790 | 790 | 770 | 780 | 17,000 | 780 |
| 2005-03-09 | 760 | 785 | 757 | 785 | 21,000 | 785 |
| 2005-03-08 | 735 | 751 | 735 | 750 | 17,000 | 750 |
| 2005-03-07 | 730 | 735 | 730 | 735 | 4,000 | 735 |
| 2005-03-04 | 717 | 719 | 716 | 719 | 13,000 | 719 |
| 2005-03-03 | 744 | 746 | 715 | 721 | 42,000 | 721 |
| 2005-03-02 | 746 | 756 | 730 | 731 | 46,000 | 731 |
| 2005-03-01 | 656 | 665 | 656 | 656 | 7,000 | 656 |
| 2005-02-28 | 635 | 653 | 635 | 653 | 14,000 | 653 |
| 2005-02-25 | 649 | 649 | 645 | 645 | 7,000 | 645 |
| 2005-02-24 | 623 | 643 | 623 | 635 | 3,000 | 635 |
| 2005-02-23 | 626 | 630 | 625 | 625 | 4,000 | 625 |
| 2005-02-22 | 634 | 634 | 630 | 630 | 3,000 | 630 |
| 2005-02-21 | 618 | 635 | 618 | 635 | 9,000 | 635 |
| 2005-02-18 | 645 | 652 | 611 | 611 | 9,000 | 611 |
| 2005-02-17 | 653 | 653 | 652 | 652 | 2,000 | 652 |
| 2005-02-16 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2005-02-15 | 655 | 655 | 650 | 650 | 5,000 | 650 |
| 2005-02-14 | 665 | 670 | 650 | 650 | 11,000 | 650 |
| 2005-02-10 | 650 | 659 | 650 | 659 | 3,000 | 659 |
| 2005-02-08 | 670 | 670 | 656 | 657 | 5,000 | 657 |
| 2005-02-07 | 661 | 667 | 656 | 656 | 4,000 | 656 |
| 2005-02-04 | 667 | 667 | 667 | 667 | 3,000 | 667 |
| 2005-02-03 | 641 | 650 | 641 | 650 | 2,000 | 650 |
| 2005-02-02 | 642 | 651 | 642 | 651 | 2,000 | 651 |
| 2005-02-01 | 652 | 652 | 632 | 632 | 2,000 | 632 |
| 2005-01-31 | 661 | 661 | 653 | 653 | 10,000 | 653 |
| 2005-01-28 | 658 | 658 | 657 | 657 | 2,000 | 657 |
| 2005-01-27 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2005-01-26 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 2005-01-25 | 661 | 661 | 656 | 656 | 4,000 | 656 |
| 2005-01-21 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2005-01-20 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2005-01-18 | 658 | 661 | 658 | 660 | 7,000 | 660 |
| 2005-01-17 | 652 | 652 | 650 | 650 | 5,000 | 650 |
| 2005-01-14 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2005-01-13 | 650 | 650 | 647 | 647 | 3,000 | 647 |
| 2005-01-12 | 647 | 647 | 645 | 645 | 6,000 | 645 |
| 2005-01-11 | 675 | 675 | 635 | 645 | 3,000 | 645 |
| 2005-01-07 | 665 | 690 | 665 | 675 | 6,000 | 675 |
| 2005-01-06 | 622 | 645 | 622 | 645 | 3,000 | 645 |
| 2005-01-05 | 620 | 621 | 620 | 621 | 2,000 | 621 |
| 2005-01-04 | 615 | 615 | 615 | 615 | 1,000 | 615 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
