9687 (株)KSK の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2007-12-27 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2007-12-26 | 796 | 805 | 796 | 800 | 600 | 800 |
| 2007-12-25 | 812 | 812 | 796 | 805 | 2,000 | 805 |
| 2007-12-21 | 799 | 799 | 788 | 788 | 4,400 | 788 |
| 2007-12-20 | 790 | 800 | 790 | 800 | 4,400 | 800 |
| 2007-12-19 | 804 | 804 | 798 | 800 | 3,100 | 800 |
| 2007-12-18 | 790 | 805 | 789 | 789 | 2,800 | 789 |
| 2007-12-17 | 804 | 805 | 781 | 792 | 5,600 | 792 |
| 2007-12-14 | 805 | 805 | 801 | 801 | 3,100 | 801 |
| 2007-12-13 | 809 | 809 | 803 | 804 | 2,100 | 804 |
| 2007-12-12 | 805 | 806 | 805 | 806 | 200 | 806 |
| 2007-12-11 | 801 | 809 | 801 | 805 | 2,600 | 805 |
| 2007-12-10 | 810 | 810 | 795 | 809 | 14,600 | 809 |
| 2007-12-07 | 797 | 797 | 792 | 792 | 5,100 | 792 |
| 2007-12-06 | 797 | 797 | 796 | 796 | 2,000 | 796 |
| 2007-12-05 | 794 | 800 | 794 | 800 | 2,500 | 800 |
| 2007-12-03 | 809 | 809 | 791 | 804 | 4,600 | 804 |
| 2007-11-30 | 809 | 810 | 798 | 798 | 3,200 | 798 |
| 2007-11-29 | 805 | 819 | 794 | 810 | 4,200 | 810 |
| 2007-11-28 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2007-11-27 | 798 | 806 | 798 | 806 | 2,300 | 806 |
| 2007-11-26 | 794 | 810 | 794 | 806 | 600 | 806 |
| 2007-11-22 | 805 | 814 | 785 | 794 | 4,900 | 794 |
| 2007-11-21 | 800 | 820 | 785 | 785 | 1,000 | 785 |
| 2007-11-20 | 770 | 800 | 756 | 800 | 3,100 | 800 |
| 2007-11-19 | 779 | 810 | 779 | 786 | 5,300 | 786 |
| 2007-11-16 | 798 | 818 | 798 | 818 | 600 | 818 |
| 2007-11-15 | 800 | 829 | 796 | 796 | 2,900 | 796 |
| 2007-11-14 | 789 | 835 | 789 | 800 | 3,200 | 800 |
| 2007-11-13 | 755 | 784 | 755 | 778 | 2,200 | 778 |
| 2007-11-12 | 800 | 800 | 799 | 799 | 700 | 799 |
| 2007-11-09 | 814 | 814 | 800 | 814 | 1,100 | 814 |
| 2007-11-08 | 815 | 818 | 808 | 818 | 600 | 818 |
| 2007-11-07 | 820 | 830 | 820 | 820 | 700 | 820 |
| 2007-11-06 | 825 | 840 | 825 | 828 | 600 | 828 |
| 2007-11-05 | 844 | 854 | 844 | 854 | 1,000 | 854 |
| 2007-11-02 | 826 | 850 | 820 | 844 | 2,600 | 844 |
| 2007-11-01 | 840 | 860 | 833 | 833 | 5,300 | 833 |
| 2007-10-31 | 810 | 840 | 810 | 840 | 2,200 | 840 |
| 2007-10-30 | 806 | 813 | 805 | 813 | 2,000 | 813 |
| 2007-10-29 | 805 | 814 | 805 | 806 | 1,700 | 806 |
| 2007-10-26 | 806 | 806 | 800 | 805 | 1,000 | 805 |
| 2007-10-25 | 819 | 830 | 796 | 796 | 7,600 | 796 |
| 2007-10-24 | 805 | 805 | 797 | 799 | 1,000 | 799 |
| 2007-10-23 | 805 | 806 | 793 | 793 | 3,800 | 793 |
| 2007-10-22 | 770 | 772 | 752 | 772 | 5,700 | 772 |
| 2007-10-19 | 792 | 800 | 782 | 800 | 6,400 | 800 |
| 2007-10-18 | 780 | 795 | 780 | 782 | 2,100 | 782 |
| 2007-10-17 | 795 | 795 | 784 | 793 | 800 | 793 |
| 2007-10-16 | 815 | 815 | 790 | 799 | 4,200 | 799 |
| 2007-10-15 | 849 | 849 | 821 | 821 | 500 | 821 |
| 2007-10-12 | 857 | 857 | 857 | 857 | 100 | 857 |
| 2007-10-11 | 850 | 860 | 841 | 858 | 900 | 858 |
| 2007-10-10 | 838 | 868 | 835 | 868 | 7,400 | 868 |
| 2007-10-09 | 825 | 839 | 812 | 838 | 5,100 | 838 |
| 2007-10-05 | 811 | 820 | 811 | 820 | 2,700 | 820 |
| 2007-10-04 | 797 | 810 | 797 | 810 | 3,100 | 810 |
| 2007-10-03 | 790 | 807 | 786 | 807 | 2,300 | 807 |
| 2007-10-02 | 815 | 815 | 810 | 810 | 800 | 810 |
| 2007-09-28 | 800 | 820 | 800 | 820 | 2,600 | 820 |
| 2007-09-27 | 788 | 797 | 788 | 797 | 3,400 | 797 |
| 2007-09-26 | 765 | 783 | 765 | 782 | 900 | 782 |
| 2007-09-25 | 800 | 810 | 760 | 760 | 3,000 | 760 |
| 2007-09-21 | 805 | 805 | 800 | 800 | 4,000 | 800 |
| 2007-09-20 | 798 | 802 | 798 | 800 | 5,400 | 800 |
| 2007-09-19 | 798 | 798 | 798 | 798 | 100 | 798 |
| 2007-09-18 | 782 | 794 | 782 | 794 | 2,300 | 794 |
| 2007-09-14 | 792 | 797 | 782 | 782 | 2,200 | 782 |
| 2007-09-13 | 782 | 792 | 782 | 792 | 2,700 | 792 |
| 2007-09-12 | 778 | 780 | 772 | 772 | 9,300 | 772 |
| 2007-09-11 | 790 | 790 | 776 | 779 | 1,800 | 779 |
| 2007-09-10 | 781 | 801 | 773 | 792 | 22,100 | 792 |
| 2007-09-07 | 800 | 807 | 780 | 787 | 23,600 | 787 |
| 2007-09-06 | 799 | 799 | 797 | 797 | 300 | 797 |
| 2007-09-05 | 799 | 804 | 790 | 790 | 700 | 790 |
| 2007-09-04 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2007-09-03 | 791 | 805 | 781 | 800 | 8,600 | 800 |
| 2007-08-31 | 775 | 810 | 775 | 800 | 9,800 | 800 |
| 2007-08-30 | 784 | 785 | 770 | 785 | 4,900 | 785 |
| 2007-08-29 | 782 | 797 | 780 | 780 | 2,500 | 780 |
| 2007-08-28 | 809 | 809 | 802 | 802 | 1,800 | 802 |
| 2007-08-27 | 790 | 810 | 790 | 810 | 3,200 | 810 |
| 2007-08-24 | 780 | 789 | 780 | 789 | 4,200 | 789 |
| 2007-08-23 | 765 | 780 | 765 | 780 | 3,700 | 780 |
| 2007-08-22 | 765 | 765 | 755 | 755 | 1,400 | 755 |
| 2007-08-21 | 763 | 765 | 753 | 765 | 4,400 | 765 |
| 2007-08-20 | 772 | 775 | 769 | 769 | 6,500 | 769 |
| 2007-08-17 | 789 | 789 | 771 | 772 | 4,200 | 772 |
| 2007-08-16 | 790 | 790 | 779 | 789 | 8,100 | 789 |
| 2007-08-15 | 799 | 800 | 786 | 786 | 1,800 | 786 |
| 2007-08-14 | 800 | 800 | 791 | 799 | 3,900 | 799 |
| 2007-08-13 | 782 | 800 | 782 | 800 | 9,300 | 800 |
| 2007-08-10 | 800 | 802 | 781 | 785 | 5,400 | 785 |
| 2007-08-09 | 830 | 830 | 800 | 810 | 21,000 | 810 |
| 2007-08-08 | 800 | 816 | 800 | 812 | 7,500 | 812 |
| 2007-08-07 | 820 | 821 | 800 | 810 | 4,500 | 810 |
| 2007-08-06 | 827 | 834 | 823 | 823 | 3,400 | 823 |
| 2007-08-03 | 838 | 839 | 828 | 830 | 3,400 | 830 |
| 2007-08-02 | 823 | 830 | 820 | 830 | 1,900 | 830 |
| 2007-08-01 | 835 | 835 | 815 | 820 | 4,100 | 820 |
| 2007-07-31 | 829 | 839 | 815 | 835 | 3,800 | 835 |
| 2007-07-30 | 800 | 829 | 799 | 823 | 16,900 | 823 |
| 2007-07-27 | 821 | 823 | 814 | 814 | 5,400 | 814 |
| 2007-07-26 | 831 | 831 | 821 | 821 | 3,600 | 821 |
| 2007-07-25 | 827 | 833 | 818 | 821 | 11,100 | 821 |
| 2007-07-24 | 822 | 829 | 812 | 817 | 13,100 | 817 |
| 2007-07-23 | 820 | 829 | 819 | 820 | 5,200 | 820 |
| 2007-07-20 | 835 | 835 | 820 | 825 | 11,800 | 825 |
| 2007-07-19 | 821 | 853 | 816 | 835 | 3,900 | 835 |
| 2007-07-18 | 826 | 826 | 810 | 820 | 12,900 | 820 |
| 2007-07-17 | 830 | 834 | 821 | 825 | 14,000 | 825 |
| 2007-07-13 | 863 | 863 | 805 | 835 | 17,700 | 835 |
| 2007-07-12 | 862 | 868 | 849 | 850 | 16,600 | 850 |
| 2007-07-11 | 874 | 874 | 860 | 866 | 5,100 | 866 |
| 2007-07-10 | 889 | 889 | 875 | 875 | 4,000 | 875 |
| 2007-07-09 | 892 | 899 | 889 | 889 | 3,400 | 889 |
| 2007-07-06 | 891 | 891 | 885 | 889 | 2,800 | 889 |
| 2007-07-05 | 902 | 902 | 880 | 894 | 6,900 | 894 |
| 2007-07-04 | 878 | 920 | 878 | 909 | 26,100 | 909 |
| 2007-07-03 | 880 | 880 | 870 | 870 | 6,700 | 870 |
| 2007-07-02 | 875 | 885 | 872 | 875 | 15,500 | 875 |
| 2007-06-29 | 864 | 875 | 864 | 875 | 13,000 | 875 |
| 2007-06-27 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2007-06-25 | 877 | 877 | 867 | 872 | 6,000 | 872 |
| 2007-06-20 | 871 | 873 | 870 | 873 | 4,000 | 873 |
| 2007-06-19 | 864 | 873 | 863 | 873 | 7,000 | 873 |
| 2007-06-18 | 875 | 875 | 864 | 870 | 12,000 | 870 |
| 2007-06-15 | 870 | 875 | 866 | 875 | 4,000 | 875 |
| 2007-06-14 | 870 | 880 | 870 | 870 | 7,000 | 870 |
| 2007-06-13 | 862 | 865 | 862 | 865 | 3,000 | 865 |
| 2007-06-12 | 871 | 871 | 864 | 865 | 5,000 | 865 |
| 2007-06-11 | 866 | 890 | 866 | 890 | 8,000 | 890 |
| 2007-06-08 | 865 | 869 | 860 | 860 | 13,000 | 860 |
| 2007-06-07 | 855 | 860 | 850 | 860 | 4,000 | 860 |
| 2007-06-06 | 870 | 874 | 860 | 860 | 4,000 | 860 |
| 2007-06-05 | 850 | 870 | 850 | 870 | 7,000 | 870 |
| 2007-06-04 | 859 | 859 | 842 | 845 | 5,000 | 845 |
| 2007-06-01 | 844 | 870 | 844 | 860 | 7,000 | 860 |
| 2007-05-31 | 839 | 853 | 839 | 853 | 13,000 | 853 |
| 2007-05-30 | 840 | 840 | 825 | 835 | 4,000 | 835 |
| 2007-05-29 | 844 | 845 | 835 | 836 | 10,000 | 836 |
| 2007-05-28 | 839 | 844 | 805 | 844 | 23,000 | 844 |
| 2007-05-25 | 796 | 840 | 796 | 838 | 11,000 | 838 |
| 2007-05-24 | 801 | 811 | 792 | 795 | 17,000 | 795 |
| 2007-05-23 | 728 | 733 | 726 | 726 | 4,000 | 726 |
| 2007-05-22 | 720 | 720 | 718 | 718 | 6,000 | 718 |
| 2007-05-21 | 716 | 736 | 716 | 718 | 8,000 | 718 |
| 2007-05-18 | 740 | 740 | 735 | 735 | 6,000 | 735 |
| 2007-05-16 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2007-05-14 | 744 | 744 | 740 | 740 | 6,000 | 740 |
| 2007-05-11 | 743 | 743 | 740 | 740 | 2,000 | 740 |
| 2007-05-10 | 732 | 741 | 732 | 741 | 5,000 | 741 |
| 2007-05-09 | 740 | 749 | 739 | 739 | 13,000 | 739 |
| 2007-05-08 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2007-05-07 | 749 | 749 | 739 | 745 | 23,000 | 745 |
| 2007-05-02 | 750 | 750 | 731 | 741 | 11,000 | 741 |
| 2007-05-01 | 760 | 760 | 750 | 750 | 9,000 | 750 |
| 2007-04-27 | 740 | 760 | 740 | 760 | 14,000 | 760 |
| 2007-04-26 | 739 | 763 | 730 | 763 | 18,000 | 763 |
| 2007-04-25 | 766 | 768 | 763 | 768 | 3,000 | 768 |
| 2007-04-24 | 761 | 771 | 761 | 771 | 2,000 | 771 |
| 2007-04-23 | 751 | 762 | 751 | 753 | 18,000 | 753 |
| 2007-04-20 | 770 | 781 | 770 | 781 | 6,000 | 781 |
| 2007-04-19 | 800 | 800 | 771 | 771 | 10,000 | 771 |
| 2007-04-17 | 791 | 808 | 791 | 808 | 3,000 | 808 |
| 2007-04-16 | 786 | 795 | 786 | 795 | 4,000 | 795 |
| 2007-04-12 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2007-04-11 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2007-04-10 | 802 | 802 | 792 | 795 | 6,000 | 795 |
| 2007-04-06 | 815 | 815 | 809 | 811 | 4,000 | 811 |
| 2007-04-05 | 815 | 815 | 812 | 812 | 3,000 | 812 |
| 2007-04-02 | 829 | 829 | 819 | 819 | 2,000 | 819 |
| 2007-03-30 | 829 | 830 | 829 | 830 | 3,000 | 830 |
| 2007-03-29 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 2007-03-28 | 839 | 839 | 809 | 819 | 3,000 | 819 |
| 2007-03-26 | 859 | 860 | 859 | 860 | 6,000 | 860 |
| 2007-03-23 | 853 | 855 | 851 | 855 | 12,000 | 855 |
| 2007-03-22 | 840 | 850 | 840 | 850 | 13,000 | 850 |
| 2007-03-20 | 829 | 845 | 829 | 845 | 12,000 | 845 |
| 2007-03-19 | 841 | 841 | 823 | 830 | 10,000 | 830 |
| 2007-03-16 | 803 | 804 | 802 | 804 | 3,000 | 804 |
| 2007-03-15 | 802 | 802 | 802 | 802 | 2,000 | 802 |
| 2007-03-14 | 802 | 802 | 795 | 795 | 4,000 | 795 |
| 2007-03-13 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 2007-03-12 | 810 | 810 | 803 | 804 | 6,000 | 804 |
| 2007-03-09 | 805 | 813 | 804 | 813 | 4,000 | 813 |
| 2007-03-08 | 817 | 817 | 805 | 805 | 4,000 | 805 |
| 2007-03-07 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-03-06 | 789 | 800 | 789 | 800 | 4,000 | 800 |
| 2007-03-05 | 801 | 801 | 781 | 789 | 7,000 | 789 |
| 2007-03-01 | 811 | 811 | 805 | 805 | 3,000 | 805 |
| 2007-02-28 | 808 | 808 | 795 | 801 | 10,000 | 801 |
| 2007-02-27 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2007-02-26 | 837 | 837 | 837 | 837 | 1,000 | 837 |
| 2007-02-23 | 837 | 837 | 837 | 837 | 3,000 | 837 |
| 2007-02-22 | 827 | 828 | 827 | 828 | 2,000 | 828 |
| 2007-02-21 | 815 | 817 | 812 | 817 | 5,000 | 817 |
| 2007-02-19 | 823 | 825 | 818 | 818 | 5,000 | 818 |
| 2007-02-16 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2007-02-15 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2007-02-14 | 830 | 830 | 821 | 821 | 5,000 | 821 |
| 2007-02-13 | 841 | 841 | 802 | 822 | 11,000 | 822 |
| 2007-02-09 | 842 | 842 | 840 | 840 | 3,000 | 840 |
| 2007-02-08 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2007-02-07 | 845 | 851 | 845 | 851 | 4,000 | 851 |
| 2007-02-06 | 841 | 845 | 841 | 845 | 3,000 | 845 |
| 2007-02-05 | 855 | 855 | 845 | 845 | 4,000 | 845 |
| 2007-02-02 | 869 | 869 | 860 | 860 | 12,000 | 860 |
| 2007-02-01 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2007-01-31 | 860 | 860 | 848 | 859 | 5,000 | 859 |
| 2007-01-30 | 862 | 866 | 862 | 863 | 3,000 | 863 |
| 2007-01-29 | 880 | 880 | 863 | 863 | 8,000 | 863 |
| 2007-01-26 | 865 | 865 | 860 | 860 | 2,000 | 860 |
| 2007-01-25 | 880 | 880 | 864 | 864 | 5,000 | 864 |
| 2007-01-24 | 888 | 890 | 860 | 880 | 7,000 | 880 |
| 2007-01-23 | 889 | 889 | 888 | 888 | 2,000 | 888 |
| 2007-01-22 | 827 | 860 | 827 | 860 | 19,000 | 860 |
| 2007-01-19 | 840 | 840 | 820 | 828 | 10,000 | 828 |
| 2007-01-18 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2007-01-17 | 830 | 830 | 827 | 828 | 7,000 | 828 |
| 2007-01-16 | 835 | 835 | 830 | 830 | 2,000 | 830 |
| 2007-01-15 | 835 | 835 | 830 | 830 | 5,000 | 830 |
| 2007-01-12 | 836 | 836 | 836 | 836 | 2,000 | 836 |
| 2007-01-11 | 837 | 837 | 835 | 836 | 6,000 | 836 |
| 2007-01-10 | 840 | 840 | 835 | 835 | 3,000 | 835 |
| 2007-01-09 | 840 | 845 | 840 | 845 | 2,000 | 845 |
| 2007-01-05 | 823 | 830 | 823 | 830 | 3,000 | 830 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
