9687 (株)KSK の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 580 | 580 | 570 | 570 | 600 | 570 |
| 2009-12-28 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2009-12-25 | 578 | 578 | 564 | 564 | 2,800 | 564 |
| 2009-12-24 | 539 | 560 | 539 | 548 | 1,300 | 548 |
| 2009-12-22 | 520 | 530 | 520 | 530 | 1,000 | 530 |
| 2009-12-21 | 516 | 516 | 516 | 516 | 700 | 516 |
| 2009-12-18 | 520 | 520 | 516 | 516 | 300 | 516 |
| 2009-12-16 | 529 | 529 | 520 | 520 | 500 | 520 |
| 2009-12-15 | 539 | 539 | 539 | 539 | 900 | 539 |
| 2009-12-14 | 530 | 530 | 520 | 520 | 800 | 520 |
| 2009-12-11 | 535 | 535 | 530 | 530 | 1,800 | 530 |
| 2009-12-10 | 560 | 560 | 550 | 550 | 4,400 | 550 |
| 2009-12-09 | 480 | 482 | 480 | 482 | 200 | 482 |
| 2009-12-08 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2009-12-04 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2009-12-03 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2009-12-02 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-11-30 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-11-26 | 443 | 443 | 443 | 443 | 100 | 443 |
| 2009-11-25 | 450 | 450 | 443 | 443 | 4,500 | 443 |
| 2009-11-24 | 442 | 442 | 430 | 431 | 3,300 | 431 |
| 2009-11-20 | 451 | 451 | 432 | 432 | 1,100 | 432 |
| 2009-11-19 | 440 | 440 | 431 | 431 | 1,300 | 431 |
| 2009-11-18 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2009-11-17 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-11-16 | 441 | 441 | 440 | 440 | 400 | 440 |
| 2009-11-13 | 445 | 445 | 443 | 443 | 500 | 443 |
| 2009-11-11 | 465 | 465 | 440 | 445 | 1,800 | 445 |
| 2009-11-09 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2009-11-06 | 465 | 465 | 460 | 460 | 1,500 | 460 |
| 2009-11-05 | 475 | 475 | 470 | 470 | 400 | 470 |
| 2009-11-04 | 480 | 480 | 455 | 470 | 1,700 | 470 |
| 2009-11-02 | 496 | 496 | 480 | 480 | 1,100 | 480 |
| 2009-10-30 | 490 | 493 | 490 | 493 | 2,100 | 493 |
| 2009-10-29 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2009-10-28 | 490 | 490 | 475 | 475 | 500 | 475 |
| 2009-10-27 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2009-10-26 | 492 | 493 | 490 | 490 | 1,900 | 490 |
| 2009-10-23 | 478 | 490 | 478 | 478 | 4,200 | 478 |
| 2009-10-22 | 458 | 460 | 457 | 457 | 2,700 | 457 |
| 2009-10-21 | 455 | 455 | 452 | 453 | 900 | 453 |
| 2009-10-20 | 452 | 453 | 450 | 451 | 2,700 | 451 |
| 2009-10-19 | 451 | 451 | 451 | 451 | 500 | 451 |
| 2009-10-16 | 457 | 457 | 456 | 457 | 5,700 | 457 |
| 2009-10-15 | 447 | 457 | 447 | 457 | 2,500 | 457 |
| 2009-10-14 | 450 | 450 | 445 | 445 | 2,200 | 445 |
| 2009-10-13 | 455 | 456 | 455 | 455 | 26,900 | 455 |
| 2009-10-09 | 457 | 457 | 455 | 455 | 200 | 455 |
| 2009-10-07 | 470 | 470 | 446 | 457 | 900 | 457 |
| 2009-10-06 | 480 | 480 | 470 | 470 | 500 | 470 |
| 2009-10-05 | 475 | 475 | 475 | 475 | 300 | 475 |
| 2009-10-02 | 465 | 465 | 465 | 465 | 500 | 465 |
| 2009-10-01 | 495 | 495 | 460 | 460 | 2,100 | 460 |
| 2009-09-30 | 502 | 502 | 490 | 490 | 600 | 490 |
| 2009-09-29 | 500 | 500 | 497 | 497 | 1,400 | 497 |
| 2009-09-28 | 510 | 510 | 501 | 501 | 1,900 | 501 |
| 2009-09-25 | 530 | 530 | 501 | 510 | 4,100 | 510 |
| 2009-09-24 | 525 | 529 | 520 | 525 | 2,300 | 525 |
| 2009-09-18 | 505 | 510 | 503 | 510 | 400 | 510 |
| 2009-09-17 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2009-09-16 | 495 | 501 | 495 | 501 | 1,100 | 501 |
| 2009-09-15 | 525 | 525 | 510 | 510 | 1,200 | 510 |
| 2009-09-14 | 530 | 530 | 515 | 515 | 600 | 515 |
| 2009-09-11 | 528 | 528 | 528 | 528 | 3,000 | 528 |
| 2009-09-09 | 528 | 528 | 528 | 528 | 1,400 | 528 |
| 2009-09-08 | 525 | 525 | 525 | 525 | 2,800 | 525 |
| 2009-09-04 | 550 | 550 | 511 | 520 | 1,300 | 520 |
| 2009-09-03 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2009-09-02 | 550 | 550 | 550 | 550 | 12,000 | 550 |
| 2009-09-01 | 550 | 550 | 550 | 550 | 1,100 | 550 |
| 2009-08-31 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2009-08-28 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2009-08-27 | 550 | 550 | 550 | 550 | 700 | 550 |
| 2009-08-26 | 550 | 550 | 550 | 550 | 900 | 550 |
| 2009-08-25 | 549 | 550 | 549 | 550 | 12,000 | 550 |
| 2009-08-24 | 548 | 550 | 548 | 550 | 6,900 | 550 |
| 2009-08-21 | 548 | 550 | 548 | 550 | 600 | 550 |
| 2009-08-20 | 545 | 545 | 545 | 545 | 200 | 545 |
| 2009-08-19 | 545 | 545 | 545 | 545 | 3,400 | 545 |
| 2009-08-18 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2009-08-17 | 545 | 545 | 545 | 545 | 300 | 545 |
| 2009-08-14 | 544 | 546 | 544 | 545 | 1,000 | 545 |
| 2009-08-13 | 536 | 536 | 534 | 534 | 700 | 534 |
| 2009-08-12 | 537 | 537 | 536 | 536 | 300 | 536 |
| 2009-08-11 | 548 | 548 | 537 | 537 | 1,800 | 537 |
| 2009-08-10 | 547 | 547 | 546 | 547 | 500 | 547 |
| 2009-08-07 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2009-08-06 | 535 | 535 | 535 | 535 | 200 | 535 |
| 2009-08-05 | 545 | 545 | 535 | 535 | 300 | 535 |
| 2009-08-04 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2009-08-03 | 534 | 534 | 534 | 534 | 700 | 534 |
| 2009-07-31 | 527 | 534 | 526 | 534 | 1,400 | 534 |
| 2009-07-30 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2009-07-29 | 550 | 550 | 536 | 536 | 400 | 536 |
| 2009-07-28 | 557 | 557 | 557 | 557 | 100 | 557 |
| 2009-07-27 | 560 | 560 | 550 | 550 | 500 | 550 |
| 2009-07-24 | 535 | 550 | 535 | 550 | 15,700 | 550 |
| 2009-07-23 | 533 | 533 | 505 | 526 | 4,500 | 526 |
| 2009-07-22 | 530 | 530 | 527 | 530 | 1,600 | 530 |
| 2009-07-21 | 517 | 529 | 517 | 528 | 1,200 | 528 |
| 2009-07-17 | 509 | 509 | 509 | 509 | 500 | 509 |
| 2009-07-16 | 512 | 519 | 505 | 519 | 13,700 | 519 |
| 2009-07-15 | 542 | 542 | 542 | 542 | 600 | 542 |
| 2009-07-14 | 534 | 542 | 534 | 542 | 200 | 542 |
| 2009-07-13 | 536 | 536 | 534 | 534 | 200 | 534 |
| 2009-07-10 | 531 | 531 | 531 | 531 | 100 | 531 |
| 2009-07-09 | 521 | 521 | 521 | 521 | 400 | 521 |
| 2009-07-08 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2009-07-07 | 559 | 560 | 546 | 546 | 1,900 | 546 |
| 2009-07-06 | 550 | 569 | 550 | 560 | 5,800 | 560 |
| 2009-07-03 | 580 | 582 | 571 | 582 | 1,100 | 582 |
| 2009-07-02 | 590 | 590 | 582 | 582 | 400 | 582 |
| 2009-07-01 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2009-06-30 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2009-06-29 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2009-06-26 | 613 | 620 | 612 | 612 | 1,300 | 612 |
| 2009-06-25 | 597 | 597 | 590 | 597 | 4,900 | 597 |
| 2009-06-24 | 558 | 558 | 555 | 557 | 3,800 | 557 |
| 2009-06-23 | 557 | 557 | 555 | 555 | 600 | 555 |
| 2009-06-22 | 556 | 557 | 552 | 556 | 2,200 | 556 |
| 2009-06-19 | 556 | 558 | 556 | 558 | 2,600 | 558 |
| 2009-06-18 | 560 | 560 | 559 | 559 | 3,500 | 559 |
| 2009-06-17 | 560 | 560 | 560 | 560 | 3,400 | 560 |
| 2009-06-16 | 560 | 565 | 558 | 560 | 4,600 | 560 |
| 2009-06-15 | 542 | 572 | 542 | 561 | 2,400 | 561 |
| 2009-06-12 | 568 | 572 | 568 | 572 | 900 | 572 |
| 2009-06-11 | 564 | 570 | 540 | 540 | 3,200 | 540 |
| 2009-06-10 | 561 | 564 | 561 | 564 | 900 | 564 |
| 2009-06-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-06-05 | 560 | 566 | 560 | 566 | 1,300 | 566 |
| 2009-06-04 | 560 | 560 | 560 | 560 | 1,900 | 560 |
| 2009-06-03 | 558 | 564 | 558 | 560 | 3,500 | 560 |
| 2009-06-02 | 547 | 558 | 547 | 558 | 700 | 558 |
| 2009-06-01 | 510 | 550 | 510 | 550 | 2,800 | 550 |
| 2009-05-29 | 509 | 512 | 506 | 511 | 5,500 | 511 |
| 2009-05-28 | 508 | 520 | 499 | 503 | 8,200 | 503 |
| 2009-05-27 | 499 | 510 | 499 | 510 | 4,100 | 510 |
| 2009-05-26 | 501 | 501 | 498 | 500 | 2,700 | 500 |
| 2009-05-25 | 500 | 500 | 499 | 500 | 12,600 | 500 |
| 2009-05-22 | 494 | 500 | 486 | 500 | 35,200 | 500 |
| 2009-05-21 | 485 | 495 | 481 | 492 | 4,300 | 492 |
| 2009-05-20 | 480 | 486 | 480 | 485 | 3,500 | 485 |
| 2009-05-19 | 490 | 515 | 481 | 515 | 15,000 | 515 |
| 2009-05-18 | 500 | 500 | 500 | 500 | 7,200 | 500 |
| 2009-05-15 | 589 | 600 | 589 | 600 | 500 | 600 |
| 2009-05-14 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2009-05-13 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2009-05-12 | 540 | 600 | 540 | 597 | 5,400 | 597 |
| 2009-05-11 | 540 | 548 | 540 | 548 | 3,300 | 548 |
| 2009-05-08 | 540 | 575 | 540 | 575 | 1,200 | 575 |
| 2009-05-07 | 540 | 546 | 540 | 546 | 2,500 | 546 |
| 2009-05-01 | 538 | 540 | 538 | 540 | 3,200 | 540 |
| 2009-04-30 | 538 | 538 | 538 | 538 | 200 | 538 |
| 2009-04-28 | 536 | 537 | 536 | 536 | 3,000 | 536 |
| 2009-04-27 | 526 | 530 | 526 | 530 | 2,500 | 530 |
| 2009-04-24 | 526 | 526 | 500 | 526 | 4,400 | 526 |
| 2009-04-23 | 516 | 516 | 500 | 512 | 3,100 | 512 |
| 2009-04-22 | 501 | 516 | 501 | 516 | 700 | 516 |
| 2009-04-21 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2009-04-20 | 517 | 517 | 516 | 516 | 300 | 516 |
| 2009-04-17 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2009-04-16 | 510 | 518 | 510 | 518 | 400 | 518 |
| 2009-04-14 | 505 | 512 | 503 | 512 | 500 | 512 |
| 2009-04-10 | 516 | 520 | 513 | 513 | 800 | 513 |
| 2009-04-09 | 513 | 520 | 513 | 513 | 1,200 | 513 |
| 2009-04-08 | 513 | 513 | 513 | 513 | 100 | 513 |
| 2009-04-07 | 509 | 513 | 509 | 513 | 300 | 513 |
| 2009-04-06 | 515 | 515 | 500 | 509 | 500 | 509 |
| 2009-04-03 | 525 | 525 | 515 | 515 | 500 | 515 |
| 2009-04-02 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2009-04-01 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2009-03-30 | 530 | 530 | 525 | 525 | 500 | 525 |
| 2009-03-27 | 543 | 543 | 543 | 543 | 200 | 543 |
| 2009-03-26 | 522 | 542 | 522 | 542 | 300 | 542 |
| 2009-03-25 | 550 | 550 | 545 | 547 | 4,300 | 547 |
| 2009-03-24 | 513 | 530 | 513 | 530 | 800 | 530 |
| 2009-03-23 | 509 | 509 | 509 | 509 | 200 | 509 |
| 2009-03-19 | 508 | 508 | 508 | 508 | 100 | 508 |
| 2009-03-18 | 505 | 505 | 490 | 500 | 500 | 500 |
| 2009-03-17 | 485 | 510 | 485 | 510 | 3,100 | 510 |
| 2009-03-16 | 480 | 490 | 480 | 490 | 5,700 | 490 |
| 2009-03-13 | 485 | 489 | 485 | 489 | 300 | 489 |
| 2009-03-12 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-03-11 | 494 | 494 | 490 | 490 | 400 | 490 |
| 2009-03-10 | 493 | 495 | 493 | 494 | 3,100 | 494 |
| 2009-03-09 | 492 | 494 | 492 | 493 | 1,000 | 493 |
| 2009-03-06 | 478 | 495 | 478 | 495 | 700 | 495 |
| 2009-03-05 | 488 | 490 | 480 | 480 | 400 | 480 |
| 2009-03-04 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2009-03-03 | 480 | 490 | 480 | 490 | 2,000 | 490 |
| 2009-03-02 | 494 | 494 | 494 | 494 | 200 | 494 |
| 2009-02-27 | 480 | 480 | 480 | 480 | 400 | 480 |
| 2009-02-26 | 470 | 470 | 465 | 470 | 400 | 470 |
| 2009-02-25 | 478 | 478 | 466 | 470 | 4,100 | 470 |
| 2009-02-24 | 455 | 463 | 455 | 463 | 600 | 463 |
| 2009-02-23 | 450 | 460 | 450 | 460 | 500 | 460 |
| 2009-02-20 | 461 | 467 | 445 | 455 | 2,500 | 455 |
| 2009-02-19 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2009-02-18 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2009-02-17 | 460 | 460 | 455 | 460 | 3,700 | 460 |
| 2009-02-16 | 461 | 461 | 456 | 460 | 500 | 460 |
| 2009-02-13 | 461 | 461 | 461 | 461 | 800 | 461 |
| 2009-02-12 | 450 | 461 | 450 | 461 | 1,900 | 461 |
| 2009-02-10 | 461 | 461 | 450 | 450 | 3,000 | 450 |
| 2009-02-09 | 461 | 462 | 461 | 461 | 1,400 | 461 |
| 2009-02-06 | 459 | 462 | 459 | 460 | 1,300 | 460 |
| 2009-02-05 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2009-02-04 | 457 | 457 | 456 | 457 | 1,700 | 457 |
| 2009-02-03 | 460 | 460 | 455 | 456 | 2,000 | 456 |
| 2009-02-02 | 455 | 466 | 455 | 463 | 3,500 | 463 |
| 2009-01-30 | 493 | 493 | 490 | 490 | 600 | 490 |
| 2009-01-29 | 495 | 495 | 495 | 495 | 800 | 495 |
| 2009-01-28 | 494 | 494 | 494 | 494 | 700 | 494 |
| 2009-01-27 | 498 | 498 | 492 | 492 | 500 | 492 |
| 2009-01-26 | 500 | 500 | 498 | 498 | 1,700 | 498 |
| 2009-01-23 | 510 | 510 | 485 | 500 | 8,900 | 500 |
| 2009-01-22 | 494 | 498 | 494 | 496 | 1,300 | 496 |
| 2009-01-21 | 494 | 494 | 492 | 492 | 1,800 | 492 |
| 2009-01-20 | 499 | 499 | 494 | 495 | 1,500 | 495 |
| 2009-01-19 | 497 | 497 | 493 | 494 | 3,300 | 494 |
| 2009-01-16 | 491 | 497 | 485 | 497 | 2,600 | 497 |
| 2009-01-15 | 490 | 491 | 490 | 491 | 2,600 | 491 |
| 2009-01-14 | 497 | 500 | 483 | 490 | 1,900 | 490 |
| 2009-01-13 | 497 | 497 | 496 | 496 | 300 | 496 |
| 2009-01-09 | 501 | 501 | 495 | 496 | 3,000 | 496 |
| 2009-01-08 | 501 | 501 | 500 | 501 | 1,600 | 501 |
| 2009-01-07 | 501 | 501 | 500 | 501 | 3,600 | 501 |
| 2009-01-06 | 499 | 503 | 499 | 501 | 2,400 | 501 |
| 2009-01-05 | 506 | 507 | 506 | 507 | 500 | 507 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
