9687 (株)KSK の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-12-26 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2008-12-25 | 509 | 530 | 508 | 521 | 3,200 | 521 |
| 2008-12-24 | 490 | 494 | 490 | 494 | 8,000 | 494 |
| 2008-12-22 | 495 | 495 | 495 | 495 | 2,800 | 495 |
| 2008-12-19 | 496 | 496 | 495 | 495 | 7,400 | 495 |
| 2008-12-18 | 495 | 496 | 495 | 495 | 8,900 | 495 |
| 2008-12-17 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2008-12-16 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2008-12-15 | 501 | 501 | 501 | 501 | 200 | 501 |
| 2008-12-12 | 498 | 500 | 498 | 500 | 400 | 500 |
| 2008-12-11 | 496 | 497 | 496 | 497 | 200 | 497 |
| 2008-12-10 | 510 | 530 | 500 | 505 | 4,300 | 505 |
| 2008-12-09 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2008-12-08 | 496 | 499 | 496 | 497 | 500 | 497 |
| 2008-12-05 | 487 | 495 | 487 | 495 | 800 | 495 |
| 2008-12-04 | 495 | 495 | 485 | 485 | 6,600 | 485 |
| 2008-12-03 | 495 | 495 | 495 | 495 | 2,600 | 495 |
| 2008-12-02 | 492 | 495 | 492 | 495 | 800 | 495 |
| 2008-12-01 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2008-11-28 | 477 | 490 | 477 | 490 | 700 | 490 |
| 2008-11-27 | 495 | 495 | 481 | 481 | 900 | 481 |
| 2008-11-26 | 500 | 500 | 500 | 500 | 700 | 500 |
| 2008-11-25 | 495 | 495 | 494 | 494 | 3,400 | 494 |
| 2008-11-21 | 460 | 470 | 450 | 470 | 7,700 | 470 |
| 2008-11-20 | 495 | 495 | 465 | 465 | 900 | 465 |
| 2008-11-19 | 491 | 515 | 480 | 480 | 3,600 | 480 |
| 2008-11-18 | 470 | 481 | 470 | 481 | 1,000 | 481 |
| 2008-11-17 | 481 | 495 | 480 | 480 | 900 | 480 |
| 2008-11-14 | 491 | 491 | 490 | 490 | 1,200 | 490 |
| 2008-11-13 | 477 | 482 | 477 | 482 | 700 | 482 |
| 2008-11-12 | 495 | 495 | 494 | 495 | 3,800 | 495 |
| 2008-11-11 | 501 | 501 | 495 | 495 | 1,500 | 495 |
| 2008-11-10 | 497 | 497 | 496 | 496 | 200 | 496 |
| 2008-11-07 | 495 | 496 | 495 | 496 | 1,100 | 496 |
| 2008-11-06 | 490 | 495 | 485 | 495 | 1,200 | 495 |
| 2008-11-05 | 509 | 509 | 496 | 496 | 300 | 496 |
| 2008-11-04 | 490 | 490 | 485 | 490 | 400 | 490 |
| 2008-10-31 | 490 | 490 | 490 | 490 | 800 | 490 |
| 2008-10-30 | 475 | 485 | 462 | 485 | 1,900 | 485 |
| 2008-10-29 | 475 | 480 | 465 | 475 | 1,300 | 475 |
| 2008-10-28 | 445 | 470 | 435 | 450 | 3,600 | 450 |
| 2008-10-27 | 500 | 500 | 490 | 490 | 500 | 490 |
| 2008-10-24 | 541 | 541 | 499 | 503 | 3,600 | 503 |
| 2008-10-23 | 534 | 544 | 516 | 531 | 2,200 | 531 |
| 2008-10-21 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2008-10-20 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2008-10-17 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2008-10-15 | 600 | 600 | 590 | 590 | 200 | 590 |
| 2008-10-14 | 513 | 600 | 513 | 600 | 900 | 600 |
| 2008-10-10 | 520 | 520 | 510 | 510 | 1,300 | 510 |
| 2008-10-09 | 499 | 550 | 499 | 550 | 2,900 | 550 |
| 2008-10-08 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2008-10-07 | 499 | 560 | 499 | 560 | 1,600 | 560 |
| 2008-10-06 | 580 | 590 | 569 | 569 | 700 | 569 |
| 2008-10-03 | 561 | 580 | 557 | 563 | 2,200 | 563 |
| 2008-10-02 | 622 | 622 | 621 | 621 | 400 | 621 |
| 2008-09-30 | 631 | 631 | 631 | 631 | 100 | 631 |
| 2008-09-26 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2008-09-25 | 699 | 699 | 699 | 699 | 1,600 | 699 |
| 2008-09-24 | 669 | 669 | 669 | 669 | 700 | 669 |
| 2008-09-19 | 630 | 650 | 630 | 650 | 1,000 | 650 |
| 2008-09-18 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2008-09-17 | 610 | 620 | 610 | 620 | 200 | 620 |
| 2008-09-16 | 599 | 600 | 599 | 600 | 1,400 | 600 |
| 2008-09-08 | 650 | 650 | 650 | 650 | 1,100 | 650 |
| 2008-09-05 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2008-09-04 | 661 | 661 | 657 | 657 | 200 | 657 |
| 2008-09-03 | 660 | 660 | 660 | 660 | 1,200 | 660 |
| 2008-09-02 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2008-09-01 | 680 | 680 | 670 | 670 | 500 | 670 |
| 2008-08-29 | 680 | 680 | 680 | 680 | 400 | 680 |
| 2008-08-28 | 700 | 700 | 700 | 700 | 700 | 700 |
| 2008-08-27 | 690 | 690 | 690 | 690 | 400 | 690 |
| 2008-08-26 | 690 | 690 | 680 | 690 | 4,700 | 690 |
| 2008-08-25 | 700 | 700 | 693 | 693 | 2,900 | 693 |
| 2008-08-22 | 713 | 713 | 700 | 705 | 1,600 | 705 |
| 2008-08-21 | 716 | 720 | 709 | 716 | 1,200 | 716 |
| 2008-08-20 | 702 | 702 | 702 | 702 | 600 | 702 |
| 2008-08-18 | 701 | 721 | 701 | 721 | 300 | 721 |
| 2008-08-12 | 730 | 730 | 729 | 729 | 1,100 | 729 |
| 2008-08-11 | 729 | 729 | 729 | 729 | 100 | 729 |
| 2008-08-06 | 730 | 740 | 730 | 740 | 700 | 740 |
| 2008-08-05 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2008-08-04 | 742 | 742 | 731 | 735 | 600 | 735 |
| 2008-07-28 | 793 | 793 | 793 | 793 | 400 | 793 |
| 2008-07-25 | 820 | 820 | 790 | 790 | 7,800 | 790 |
| 2008-07-24 | 720 | 720 | 720 | 720 | 4,300 | 720 |
| 2008-07-23 | 715 | 715 | 696 | 706 | 800 | 706 |
| 2008-07-22 | 719 | 719 | 719 | 719 | 100 | 719 |
| 2008-07-18 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2008-07-17 | 702 | 710 | 702 | 710 | 3,600 | 710 |
| 2008-07-16 | 712 | 712 | 712 | 712 | 600 | 712 |
| 2008-07-14 | 718 | 728 | 718 | 728 | 600 | 728 |
| 2008-07-11 | 716 | 759 | 716 | 746 | 3,000 | 746 |
| 2008-07-10 | 745 | 756 | 745 | 756 | 2,100 | 756 |
| 2008-07-09 | 737 | 737 | 735 | 735 | 900 | 735 |
| 2008-07-08 | 735 | 735 | 735 | 735 | 400 | 735 |
| 2008-07-07 | 735 | 735 | 735 | 735 | 500 | 735 |
| 2008-07-04 | 756 | 756 | 730 | 730 | 900 | 730 |
| 2008-07-03 | 750 | 750 | 740 | 748 | 1,300 | 748 |
| 2008-07-02 | 752 | 761 | 740 | 741 | 2,600 | 741 |
| 2008-07-01 | 742 | 742 | 742 | 742 | 100 | 742 |
| 2008-06-30 | 753 | 753 | 744 | 744 | 1,000 | 744 |
| 2008-06-27 | 742 | 742 | 742 | 742 | 100 | 742 |
| 2008-06-26 | 770 | 770 | 754 | 754 | 1,800 | 754 |
| 2008-06-25 | 781 | 781 | 779 | 780 | 3,500 | 780 |
| 2008-06-24 | 761 | 761 | 761 | 761 | 100 | 761 |
| 2008-06-23 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2008-06-20 | 770 | 770 | 760 | 770 | 1,200 | 770 |
| 2008-06-19 | 756 | 765 | 756 | 765 | 1,400 | 765 |
| 2008-06-18 | 747 | 789 | 747 | 785 | 1,300 | 785 |
| 2008-06-17 | 745 | 784 | 745 | 784 | 800 | 784 |
| 2008-06-16 | 744 | 744 | 732 | 732 | 500 | 732 |
| 2008-06-13 | 730 | 739 | 730 | 739 | 300 | 739 |
| 2008-06-12 | 740 | 740 | 740 | 740 | 300 | 740 |
| 2008-06-10 | 744 | 744 | 731 | 731 | 1,000 | 731 |
| 2008-06-06 | 760 | 760 | 755 | 755 | 700 | 755 |
| 2008-06-05 | 752 | 757 | 751 | 757 | 600 | 757 |
| 2008-06-04 | 755 | 755 | 745 | 753 | 2,500 | 753 |
| 2008-06-03 | 737 | 757 | 737 | 757 | 2,200 | 757 |
| 2008-06-02 | 777 | 777 | 737 | 766 | 2,500 | 766 |
| 2008-05-30 | 777 | 777 | 777 | 777 | 100 | 777 |
| 2008-05-29 | 755 | 775 | 755 | 760 | 1,200 | 760 |
| 2008-05-26 | 742 | 779 | 742 | 779 | 2,800 | 779 |
| 2008-05-23 | 769 | 770 | 755 | 770 | 2,100 | 770 |
| 2008-05-22 | 754 | 754 | 753 | 753 | 500 | 753 |
| 2008-05-21 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2008-05-20 | 767 | 769 | 763 | 768 | 900 | 768 |
| 2008-05-19 | 778 | 778 | 770 | 770 | 400 | 770 |
| 2008-05-16 | 772 | 776 | 765 | 774 | 2,100 | 774 |
| 2008-05-15 | 768 | 773 | 744 | 752 | 1,800 | 752 |
| 2008-05-14 | 721 | 758 | 721 | 758 | 2,400 | 758 |
| 2008-05-13 | 750 | 760 | 730 | 730 | 2,300 | 730 |
| 2008-05-12 | 755 | 755 | 754 | 754 | 200 | 754 |
| 2008-05-09 | 714 | 760 | 714 | 760 | 11,600 | 760 |
| 2008-05-07 | 707 | 715 | 707 | 715 | 1,700 | 715 |
| 2008-05-02 | 708 | 710 | 708 | 710 | 1,800 | 710 |
| 2008-05-01 | 703 | 708 | 688 | 708 | 1,400 | 708 |
| 2008-04-30 | 698 | 698 | 680 | 693 | 2,100 | 693 |
| 2008-04-28 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2008-04-25 | 719 | 719 | 701 | 701 | 1,800 | 701 |
| 2008-04-24 | 708 | 708 | 708 | 708 | 200 | 708 |
| 2008-04-23 | 710 | 710 | 705 | 707 | 800 | 707 |
| 2008-04-22 | 709 | 709 | 709 | 709 | 100 | 709 |
| 2008-04-21 | 690 | 719 | 670 | 709 | 2,900 | 709 |
| 2008-04-18 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2008-04-17 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-04-14 | 695 | 695 | 690 | 690 | 1,400 | 690 |
| 2008-04-11 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2008-04-10 | 660 | 697 | 660 | 697 | 4,000 | 697 |
| 2008-04-07 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2008-04-04 | 702 | 702 | 700 | 700 | 500 | 700 |
| 2008-04-03 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2008-04-02 | 716 | 716 | 705 | 705 | 400 | 705 |
| 2008-04-01 | 700 | 708 | 700 | 708 | 300 | 708 |
| 2008-03-31 | 690 | 699 | 690 | 691 | 1,300 | 691 |
| 2008-03-26 | 724 | 724 | 705 | 720 | 700 | 720 |
| 2008-03-25 | 749 | 749 | 739 | 746 | 1,700 | 746 |
| 2008-03-24 | 727 | 727 | 718 | 720 | 900 | 720 |
| 2008-03-21 | 721 | 728 | 721 | 727 | 300 | 727 |
| 2008-03-19 | 700 | 728 | 697 | 720 | 3,000 | 720 |
| 2008-03-18 | 680 | 690 | 680 | 684 | 500 | 684 |
| 2008-03-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-03-14 | 720 | 720 | 710 | 720 | 300 | 720 |
| 2008-03-13 | 720 | 729 | 710 | 729 | 1,500 | 729 |
| 2008-03-12 | 730 | 730 | 730 | 730 | 1,400 | 730 |
| 2008-03-11 | 733 | 733 | 721 | 721 | 2,100 | 721 |
| 2008-03-07 | 755 | 770 | 751 | 751 | 4,100 | 751 |
| 2008-03-05 | 741 | 760 | 741 | 751 | 3,000 | 751 |
| 2008-03-04 | 756 | 761 | 756 | 761 | 300 | 761 |
| 2008-03-03 | 774 | 774 | 752 | 762 | 2,300 | 762 |
| 2008-02-28 | 788 | 788 | 788 | 788 | 100 | 788 |
| 2008-02-27 | 760 | 785 | 760 | 785 | 4,800 | 785 |
| 2008-02-26 | 788 | 794 | 780 | 790 | 4,300 | 790 |
| 2008-02-25 | 755 | 788 | 755 | 788 | 4,300 | 788 |
| 2008-02-22 | 783 | 785 | 783 | 785 | 800 | 785 |
| 2008-02-20 | 790 | 790 | 778 | 780 | 1,800 | 780 |
| 2008-02-19 | 790 | 795 | 775 | 775 | 3,500 | 775 |
| 2008-02-18 | 779 | 780 | 779 | 780 | 2,600 | 780 |
| 2008-02-15 | 763 | 773 | 763 | 769 | 300 | 769 |
| 2008-02-14 | 766 | 767 | 766 | 766 | 700 | 766 |
| 2008-02-13 | 788 | 789 | 774 | 774 | 2,700 | 774 |
| 2008-02-12 | 774 | 788 | 774 | 788 | 300 | 788 |
| 2008-02-08 | 765 | 769 | 764 | 764 | 1,400 | 764 |
| 2008-02-07 | 764 | 764 | 755 | 764 | 500 | 764 |
| 2008-02-06 | 780 | 780 | 742 | 759 | 2,900 | 759 |
| 2008-02-05 | 789 | 790 | 789 | 790 | 500 | 790 |
| 2008-02-04 | 739 | 798 | 739 | 798 | 2,600 | 798 |
| 2008-02-01 | 734 | 737 | 734 | 737 | 400 | 737 |
| 2008-01-31 | 714 | 740 | 714 | 730 | 1,700 | 730 |
| 2008-01-30 | 744 | 744 | 744 | 744 | 400 | 744 |
| 2008-01-29 | 730 | 745 | 730 | 745 | 3,600 | 745 |
| 2008-01-28 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2008-01-25 | 740 | 750 | 740 | 745 | 7,300 | 745 |
| 2008-01-24 | 713 | 730 | 712 | 730 | 1,300 | 730 |
| 2008-01-23 | 700 | 721 | 700 | 711 | 2,500 | 711 |
| 2008-01-22 | 745 | 745 | 720 | 720 | 3,000 | 720 |
| 2008-01-21 | 751 | 751 | 750 | 750 | 1,900 | 750 |
| 2008-01-18 | 740 | 759 | 740 | 759 | 2,600 | 759 |
| 2008-01-17 | 730 | 745 | 730 | 745 | 2,700 | 745 |
| 2008-01-16 | 750 | 750 | 720 | 730 | 7,800 | 730 |
| 2008-01-15 | 757 | 770 | 755 | 770 | 6,100 | 770 |
| 2008-01-11 | 773 | 773 | 766 | 766 | 3,300 | 766 |
| 2008-01-10 | 761 | 771 | 761 | 771 | 1,100 | 771 |
| 2008-01-09 | 790 | 790 | 770 | 770 | 2,600 | 770 |
| 2008-01-08 | 800 | 800 | 800 | 800 | 1,500 | 800 |
| 2008-01-07 | 790 | 800 | 790 | 800 | 1,700 | 800 |
| 2008-01-04 | 800 | 800 | 796 | 796 | 1,000 | 796 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
