9687 (株)KSK の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,067 | 1,080 | 1,067 | 1,071 | 5,600 | 1,071 |
| 2015-12-29 | 1,075 | 1,083 | 1,075 | 1,083 | 1,900 | 1,083 |
| 2015-12-28 | 1,070 | 1,075 | 1,023 | 1,075 | 6,600 | 1,075 |
| 2015-12-25 | 1,066 | 1,066 | 1,045 | 1,051 | 21,300 | 1,051 |
| 2015-12-24 | 1,107 | 1,107 | 1,070 | 1,072 | 9,200 | 1,072 |
| 2015-12-22 | 1,096 | 1,099 | 1,089 | 1,089 | 3,500 | 1,089 |
| 2015-12-21 | 1,102 | 1,128 | 1,092 | 1,095 | 8,100 | 1,095 |
| 2015-12-18 | 1,130 | 1,130 | 1,100 | 1,105 | 7,300 | 1,105 |
| 2015-12-17 | 1,135 | 1,135 | 1,111 | 1,123 | 6,700 | 1,123 |
| 2015-12-16 | 1,127 | 1,132 | 1,126 | 1,130 | 3,100 | 1,130 |
| 2015-12-15 | 1,103 | 1,130 | 1,103 | 1,130 | 2,100 | 1,130 |
| 2015-12-14 | 1,105 | 1,126 | 1,093 | 1,126 | 9,300 | 1,126 |
| 2015-12-11 | 1,125 | 1,129 | 1,112 | 1,120 | 6,200 | 1,120 |
| 2015-12-10 | 1,125 | 1,125 | 1,113 | 1,117 | 2,400 | 1,117 |
| 2015-12-09 | 1,113 | 1,120 | 1,112 | 1,118 | 4,100 | 1,118 |
| 2015-12-08 | 1,113 | 1,135 | 1,113 | 1,126 | 6,500 | 1,126 |
| 2015-12-07 | 1,113 | 1,139 | 1,113 | 1,135 | 8,300 | 1,135 |
| 2015-12-04 | 1,118 | 1,118 | 1,110 | 1,110 | 5,000 | 1,110 |
| 2015-12-03 | 1,121 | 1,129 | 1,121 | 1,121 | 1,500 | 1,121 |
| 2015-12-02 | 1,133 | 1,143 | 1,118 | 1,128 | 6,800 | 1,128 |
| 2015-12-01 | 1,136 | 1,149 | 1,136 | 1,140 | 3,100 | 1,140 |
| 2015-11-30 | 1,170 | 1,170 | 1,137 | 1,163 | 5,300 | 1,163 |
| 2015-11-27 | 1,160 | 1,180 | 1,130 | 1,166 | 9,300 | 1,166 |
| 2015-11-26 | 1,126 | 1,160 | 1,126 | 1,153 | 6,100 | 1,153 |
| 2015-11-25 | 1,137 | 1,137 | 1,126 | 1,126 | 3,800 | 1,126 |
| 2015-11-24 | 1,123 | 1,130 | 1,123 | 1,126 | 2,500 | 1,126 |
| 2015-11-20 | 1,123 | 1,140 | 1,116 | 1,130 | 7,400 | 1,130 |
| 2015-11-19 | 1,120 | 1,131 | 1,112 | 1,113 | 1,700 | 1,113 |
| 2015-11-18 | 1,140 | 1,140 | 1,115 | 1,116 | 2,000 | 1,116 |
| 2015-11-17 | 1,110 | 1,120 | 1,110 | 1,115 | 3,400 | 1,115 |
| 2015-11-16 | 1,100 | 1,103 | 1,100 | 1,102 | 900 | 1,102 |
| 2015-11-13 | 1,125 | 1,125 | 1,101 | 1,122 | 2,500 | 1,122 |
| 2015-11-12 | 1,115 | 1,125 | 1,106 | 1,125 | 7,500 | 1,125 |
| 2015-11-11 | 1,117 | 1,125 | 1,111 | 1,121 | 2,800 | 1,121 |
| 2015-11-10 | 1,150 | 1,150 | 1,115 | 1,115 | 9,700 | 1,115 |
| 2015-11-09 | 1,134 | 1,150 | 1,116 | 1,144 | 2,800 | 1,144 |
| 2015-11-06 | 1,090 | 1,115 | 1,085 | 1,110 | 5,300 | 1,110 |
| 2015-11-05 | 1,081 | 1,110 | 1,081 | 1,089 | 3,500 | 1,089 |
| 2015-11-04 | 1,090 | 1,106 | 1,071 | 1,106 | 3,700 | 1,106 |
| 2015-11-02 | 1,082 | 1,105 | 1,071 | 1,088 | 16,000 | 1,088 |
| 2015-10-30 | 1,135 | 1,199 | 1,130 | 1,133 | 13,200 | 1,133 |
| 2015-10-29 | 1,085 | 1,128 | 1,085 | 1,128 | 10,200 | 1,128 |
| 2015-10-28 | 1,084 | 1,121 | 1,080 | 1,115 | 7,400 | 1,115 |
| 2015-10-27 | 1,073 | 1,100 | 1,062 | 1,074 | 9,200 | 1,074 |
| 2015-10-26 | 1,057 | 1,095 | 1,040 | 1,084 | 17,800 | 1,084 |
| 2015-10-23 | 1,021 | 1,035 | 1,016 | 1,034 | 10,100 | 1,034 |
| 2015-10-22 | 1,016 | 1,016 | 997 | 1,001 | 2,000 | 1,001 |
| 2015-10-21 | 1,000 | 1,010 | 1,000 | 1,010 | 2,200 | 1,010 |
| 2015-10-20 | 994 | 997 | 994 | 995 | 1,600 | 995 |
| 2015-10-19 | 1,015 | 1,015 | 1,000 | 1,003 | 500 | 1,003 |
| 2015-10-16 | 1,024 | 1,035 | 1,013 | 1,013 | 1,400 | 1,013 |
| 2015-10-15 | 990 | 1,024 | 990 | 1,024 | 7,100 | 1,024 |
| 2015-10-14 | 994 | 998 | 984 | 994 | 3,100 | 994 |
| 2015-10-13 | 1,025 | 1,025 | 1,005 | 1,005 | 1,700 | 1,005 |
| 2015-10-09 | 1,004 | 1,029 | 999 | 1,020 | 2,600 | 1,020 |
| 2015-10-08 | 1,008 | 1,008 | 997 | 999 | 1,500 | 999 |
| 2015-10-07 | 1,024 | 1,036 | 1,018 | 1,020 | 900 | 1,020 |
| 2015-10-06 | 1,009 | 1,025 | 1,009 | 1,024 | 1,600 | 1,024 |
| 2015-10-05 | 989 | 1,007 | 989 | 1,007 | 3,000 | 1,007 |
| 2015-10-02 | 982 | 989 | 980 | 980 | 1,900 | 980 |
| 2015-10-01 | 975 | 990 | 975 | 983 | 7,700 | 983 |
| 2015-09-30 | 974 | 990 | 974 | 990 | 800 | 990 |
| 2015-09-29 | 973 | 979 | 968 | 974 | 4,300 | 974 |
| 2015-09-28 | 1,005 | 1,005 | 965 | 992 | 10,300 | 992 |
| 2015-09-25 | 1,005 | 1,022 | 1,005 | 1,006 | 3,400 | 1,006 |
| 2015-09-24 | 999 | 1,022 | 999 | 1,022 | 2,800 | 1,022 |
| 2015-09-18 | 1,022 | 1,025 | 1,010 | 1,025 | 1,900 | 1,025 |
| 2015-09-17 | 1,035 | 1,045 | 1,019 | 1,022 | 6,000 | 1,022 |
| 2015-09-16 | 1,009 | 1,021 | 1,005 | 1,017 | 3,200 | 1,017 |
| 2015-09-15 | 1,029 | 1,030 | 1,020 | 1,020 | 400 | 1,020 |
| 2015-09-14 | 1,007 | 1,019 | 1,002 | 1,019 | 400 | 1,019 |
| 2015-09-11 | 1,015 | 1,030 | 1,015 | 1,024 | 1,100 | 1,024 |
| 2015-09-10 | 987 | 1,006 | 986 | 1,006 | 1,500 | 1,006 |
| 2015-09-09 | 995 | 1,018 | 990 | 1,015 | 3,000 | 1,015 |
| 2015-09-08 | 988 | 994 | 963 | 965 | 2,900 | 965 |
| 2015-09-07 | 970 | 991 | 970 | 991 | 1,600 | 991 |
| 2015-09-04 | 1,010 | 1,015 | 975 | 983 | 5,700 | 983 |
| 2015-09-03 | 1,020 | 1,029 | 1,000 | 1,009 | 3,000 | 1,009 |
| 2015-09-02 | 974 | 1,029 | 974 | 999 | 13,800 | 999 |
| 2015-09-01 | 1,050 | 1,050 | 1,015 | 1,019 | 4,300 | 1,019 |
| 2015-08-31 | 1,066 | 1,087 | 1,055 | 1,068 | 2,800 | 1,068 |
| 2015-08-28 | 1,033 | 1,083 | 1,033 | 1,082 | 14,600 | 1,082 |
| 2015-08-27 | 1,025 | 1,064 | 1,025 | 1,038 | 13,500 | 1,038 |
| 2015-08-26 | 950 | 1,008 | 950 | 995 | 9,800 | 995 |
| 2015-08-25 | 942 | 1,011 | 912 | 931 | 29,300 | 931 |
| 2015-08-24 | 1,011 | 1,050 | 971 | 972 | 32,300 | 972 |
| 2015-08-21 | 1,085 | 1,098 | 1,080 | 1,090 | 13,200 | 1,090 |
| 2015-08-20 | 1,105 | 1,125 | 1,105 | 1,115 | 4,000 | 1,115 |
| 2015-08-19 | 1,118 | 1,118 | 1,105 | 1,115 | 9,000 | 1,115 |
| 2015-08-18 | 1,130 | 1,130 | 1,107 | 1,118 | 7,100 | 1,118 |
| 2015-08-17 | 1,159 | 1,159 | 1,129 | 1,130 | 10,500 | 1,130 |
| 2015-08-14 | 1,132 | 1,143 | 1,132 | 1,142 | 8,100 | 1,142 |
| 2015-08-13 | 1,168 | 1,179 | 1,138 | 1,143 | 13,500 | 1,143 |
| 2015-08-12 | 1,169 | 1,187 | 1,165 | 1,168 | 18,100 | 1,168 |
| 2015-08-11 | 1,161 | 1,195 | 1,161 | 1,180 | 10,300 | 1,180 |
| 2015-08-10 | 1,200 | 1,225 | 1,160 | 1,170 | 30,300 | 1,170 |
| 2015-08-07 | 1,126 | 1,245 | 1,120 | 1,200 | 72,600 | 1,200 |
| 2015-08-06 | 1,131 | 1,136 | 1,116 | 1,116 | 2,700 | 1,116 |
| 2015-08-05 | 1,117 | 1,137 | 1,117 | 1,137 | 8,700 | 1,137 |
| 2015-08-04 | 1,103 | 1,125 | 1,103 | 1,117 | 8,400 | 1,117 |
| 2015-08-03 | 1,117 | 1,160 | 1,110 | 1,114 | 23,200 | 1,114 |
| 2015-07-31 | 1,101 | 1,110 | 1,099 | 1,104 | 7,200 | 1,104 |
| 2015-07-30 | 1,101 | 1,133 | 1,100 | 1,133 | 4,400 | 1,133 |
| 2015-07-29 | 1,113 | 1,114 | 1,101 | 1,111 | 1,600 | 1,111 |
| 2015-07-28 | 1,110 | 1,132 | 1,095 | 1,121 | 4,800 | 1,121 |
| 2015-07-27 | 1,146 | 1,147 | 1,101 | 1,122 | 9,700 | 1,122 |
| 2015-07-24 | 1,139 | 1,140 | 1,126 | 1,135 | 10,600 | 1,135 |
| 2015-07-23 | 1,138 | 1,140 | 1,118 | 1,133 | 14,400 | 1,133 |
| 2015-07-22 | 1,115 | 1,144 | 1,114 | 1,138 | 11,400 | 1,138 |
| 2015-07-21 | 1,090 | 1,130 | 1,090 | 1,121 | 13,400 | 1,121 |
| 2015-07-17 | 1,062 | 1,088 | 1,062 | 1,085 | 6,100 | 1,085 |
| 2015-07-16 | 1,087 | 1,088 | 1,052 | 1,088 | 6,400 | 1,088 |
| 2015-07-15 | 1,073 | 1,090 | 1,070 | 1,080 | 5,300 | 1,080 |
| 2015-07-14 | 1,072 | 1,089 | 1,070 | 1,081 | 8,600 | 1,081 |
| 2015-07-13 | 1,039 | 1,049 | 1,020 | 1,042 | 13,800 | 1,042 |
| 2015-07-10 | 1,024 | 1,050 | 1,024 | 1,035 | 8,200 | 1,035 |
| 2015-07-09 | 1,048 | 1,048 | 995 | 1,045 | 29,700 | 1,045 |
| 2015-07-08 | 1,098 | 1,102 | 1,059 | 1,078 | 20,600 | 1,078 |
| 2015-07-07 | 1,082 | 1,121 | 1,082 | 1,110 | 14,800 | 1,110 |
| 2015-07-06 | 1,088 | 1,088 | 1,076 | 1,088 | 8,500 | 1,088 |
| 2015-07-03 | 1,097 | 1,106 | 1,081 | 1,088 | 11,900 | 1,088 |
| 2015-07-02 | 1,100 | 1,119 | 1,100 | 1,107 | 12,100 | 1,107 |
| 2015-07-01 | 1,072 | 1,097 | 1,070 | 1,095 | 13,300 | 1,095 |
| 2015-06-30 | 1,070 | 1,096 | 1,044 | 1,075 | 33,000 | 1,075 |
| 2015-06-29 | 1,100 | 1,127 | 1,086 | 1,088 | 33,800 | 1,088 |
| 2015-06-26 | 1,165 | 1,165 | 1,127 | 1,144 | 21,000 | 1,144 |
| 2015-06-25 | 1,142 | 1,155 | 1,140 | 1,141 | 14,100 | 1,141 |
| 2015-06-24 | 1,140 | 1,151 | 1,131 | 1,137 | 13,400 | 1,137 |
| 2015-06-23 | 1,118 | 1,182 | 1,110 | 1,149 | 56,400 | 1,149 |
| 2015-06-22 | 1,110 | 1,121 | 1,105 | 1,113 | 19,600 | 1,113 |
| 2015-06-19 | 1,118 | 1,119 | 1,103 | 1,111 | 22,700 | 1,111 |
| 2015-06-18 | 1,138 | 1,138 | 1,103 | 1,104 | 35,100 | 1,104 |
| 2015-06-17 | 1,153 | 1,180 | 1,121 | 1,148 | 24,300 | 1,148 |
| 2015-06-16 | 1,177 | 1,182 | 1,127 | 1,153 | 55,300 | 1,153 |
| 2015-06-15 | 1,120 | 1,214 | 1,112 | 1,191 | 136,000 | 1,191 |
| 2015-06-12 | 1,136 | 1,136 | 1,102 | 1,120 | 73,100 | 1,120 |
| 2015-06-11 | 1,154 | 1,179 | 1,111 | 1,136 | 80,300 | 1,136 |
| 2015-06-10 | 1,200 | 1,209 | 1,121 | 1,155 | 185,400 | 1,155 |
| 2015-06-09 | 1,267 | 1,300 | 1,141 | 1,200 | 326,400 | 1,200 |
| 2015-06-08 | 1,500 | 1,600 | 1,276 | 1,387 | 859,600 | 1,387 |
| 2015-06-05 | 1,030 | 1,305 | 1,030 | 1,305 | 430,500 | 1,305 |
| 2015-06-04 | 961 | 1,060 | 961 | 1,005 | 76,200 | 1,005 |
| 2015-06-03 | 949 | 949 | 946 | 946 | 500 | 946 |
| 2015-06-02 | 940 | 945 | 936 | 936 | 4,600 | 936 |
| 2015-06-01 | 924 | 936 | 924 | 930 | 3,300 | 930 |
| 2015-05-29 | 936 | 947 | 928 | 939 | 5,300 | 939 |
| 2015-05-28 | 930 | 948 | 924 | 946 | 7,700 | 946 |
| 2015-05-27 | 937 | 937 | 928 | 935 | 3,700 | 935 |
| 2015-05-26 | 950 | 950 | 935 | 937 | 5,600 | 937 |
| 2015-05-25 | 938 | 952 | 938 | 950 | 9,200 | 950 |
| 2015-05-22 | 943 | 946 | 932 | 938 | 3,900 | 938 |
| 2015-05-21 | 949 | 949 | 931 | 938 | 2,400 | 938 |
| 2015-05-20 | 939 | 947 | 936 | 938 | 6,200 | 938 |
| 2015-05-19 | 940 | 940 | 937 | 939 | 3,400 | 939 |
| 2015-05-18 | 940 | 940 | 932 | 940 | 11,800 | 940 |
| 2015-05-15 | 923 | 945 | 923 | 932 | 8,600 | 932 |
| 2015-05-14 | 936 | 944 | 921 | 921 | 14,900 | 921 |
| 2015-05-13 | 937 | 959 | 930 | 934 | 22,400 | 934 |
| 2015-05-12 | 933 | 940 | 920 | 929 | 14,000 | 929 |
| 2015-05-11 | 926 | 949 | 917 | 918 | 26,700 | 918 |
| 2015-05-08 | 915 | 924 | 900 | 909 | 54,300 | 909 |
| 2015-05-07 | 945 | 960 | 930 | 960 | 56,600 | 960 |
| 2015-05-01 | 796 | 810 | 796 | 810 | 1,000 | 810 |
| 2015-04-30 | 808 | 808 | 796 | 796 | 2,400 | 796 |
| 2015-04-28 | 807 | 807 | 807 | 807 | 1,500 | 807 |
| 2015-04-27 | 811 | 845 | 811 | 815 | 6,900 | 815 |
| 2015-04-24 | 816 | 816 | 810 | 810 | 1,500 | 810 |
| 2015-04-23 | 812 | 817 | 810 | 817 | 1,000 | 817 |
| 2015-04-22 | 805 | 809 | 779 | 809 | 5,600 | 809 |
| 2015-04-21 | 817 | 817 | 803 | 803 | 200 | 803 |
| 2015-04-20 | 811 | 811 | 802 | 802 | 1,500 | 802 |
| 2015-04-15 | 825 | 825 | 825 | 825 | 300 | 825 |
| 2015-04-14 | 804 | 825 | 804 | 825 | 3,600 | 825 |
| 2015-04-13 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2015-04-10 | 812 | 812 | 800 | 804 | 3,300 | 804 |
| 2015-04-09 | 809 | 809 | 806 | 806 | 600 | 806 |
| 2015-04-08 | 810 | 810 | 805 | 805 | 2,400 | 805 |
| 2015-04-07 | 810 | 810 | 810 | 810 | 600 | 810 |
| 2015-04-06 | 803 | 825 | 803 | 810 | 3,700 | 810 |
| 2015-04-02 | 810 | 812 | 810 | 810 | 1,900 | 810 |
| 2015-04-01 | 815 | 815 | 801 | 803 | 800 | 803 |
| 2015-03-31 | 813 | 815 | 812 | 815 | 1,400 | 815 |
| 2015-03-30 | 812 | 812 | 812 | 812 | 400 | 812 |
| 2015-03-27 | 830 | 830 | 811 | 811 | 500 | 811 |
| 2015-03-26 | 844 | 844 | 830 | 831 | 1,900 | 831 |
| 2015-03-25 | 840 | 840 | 835 | 840 | 2,400 | 840 |
| 2015-03-24 | 835 | 837 | 833 | 833 | 3,200 | 833 |
| 2015-03-23 | 827 | 836 | 827 | 835 | 9,800 | 835 |
| 2015-03-20 | 816 | 828 | 815 | 827 | 5,700 | 827 |
| 2015-03-19 | 812 | 817 | 812 | 815 | 3,700 | 815 |
| 2015-03-18 | 810 | 814 | 810 | 811 | 1,000 | 811 |
| 2015-03-17 | 810 | 820 | 810 | 810 | 3,500 | 810 |
| 2015-03-16 | 810 | 810 | 810 | 810 | 12,200 | 810 |
| 2015-03-13 | 810 | 810 | 806 | 807 | 5,200 | 807 |
| 2015-03-12 | 810 | 810 | 810 | 810 | 2,200 | 810 |
| 2015-03-11 | 807 | 810 | 807 | 810 | 2,200 | 810 |
| 2015-03-10 | 809 | 809 | 808 | 808 | 400 | 808 |
| 2015-03-09 | 805 | 810 | 805 | 809 | 3,000 | 809 |
| 2015-03-06 | 803 | 803 | 803 | 803 | 100 | 803 |
| 2015-03-05 | 809 | 810 | 809 | 809 | 400 | 809 |
| 2015-03-04 | 808 | 809 | 803 | 803 | 900 | 803 |
| 2015-03-03 | 805 | 809 | 805 | 809 | 500 | 809 |
| 2015-03-02 | 809 | 809 | 809 | 809 | 100 | 809 |
| 2015-02-27 | 815 | 815 | 800 | 806 | 4,400 | 806 |
| 2015-02-26 | 810 | 810 | 805 | 809 | 2,600 | 809 |
| 2015-02-25 | 810 | 810 | 804 | 805 | 1,500 | 805 |
| 2015-02-24 | 810 | 810 | 810 | 810 | 6,500 | 810 |
| 2015-02-23 | 810 | 810 | 796 | 810 | 3,700 | 810 |
| 2015-02-20 | 810 | 810 | 809 | 809 | 2,200 | 809 |
| 2015-02-19 | 810 | 819 | 810 | 810 | 4,300 | 810 |
| 2015-02-18 | 810 | 812 | 810 | 812 | 300 | 812 |
| 2015-02-17 | 812 | 815 | 812 | 815 | 300 | 815 |
| 2015-02-16 | 805 | 816 | 805 | 816 | 33,400 | 816 |
| 2015-02-13 | 798 | 800 | 797 | 800 | 1,100 | 800 |
| 2015-02-12 | 810 | 810 | 801 | 801 | 700 | 801 |
| 2015-02-10 | 802 | 802 | 800 | 800 | 300 | 800 |
| 2015-02-09 | 803 | 803 | 803 | 803 | 100 | 803 |
| 2015-02-06 | 800 | 805 | 800 | 805 | 1,200 | 805 |
| 2015-02-05 | 805 | 805 | 805 | 805 | 200 | 805 |
| 2015-02-04 | 809 | 809 | 796 | 805 | 700 | 805 |
| 2015-02-03 | 798 | 806 | 795 | 806 | 2,400 | 806 |
| 2015-02-02 | 800 | 800 | 798 | 798 | 600 | 798 |
| 2015-01-30 | 798 | 800 | 798 | 800 | 400 | 800 |
| 2015-01-29 | 806 | 810 | 806 | 810 | 6,200 | 810 |
| 2015-01-28 | 800 | 810 | 797 | 810 | 1,600 | 810 |
| 2015-01-27 | 800 | 805 | 800 | 805 | 1,100 | 805 |
| 2015-01-26 | 809 | 809 | 800 | 805 | 2,600 | 805 |
| 2015-01-23 | 810 | 810 | 800 | 809 | 2,900 | 809 |
| 2015-01-22 | 810 | 810 | 808 | 808 | 800 | 808 |
| 2015-01-21 | 810 | 810 | 808 | 808 | 400 | 808 |
| 2015-01-20 | 808 | 808 | 808 | 808 | 500 | 808 |
| 2015-01-19 | 806 | 810 | 800 | 800 | 3,500 | 800 |
| 2015-01-16 | 810 | 810 | 805 | 806 | 1,000 | 806 |
| 2015-01-15 | 811 | 825 | 810 | 810 | 3,200 | 810 |
| 2015-01-14 | 825 | 826 | 824 | 824 | 12,700 | 824 |
| 2015-01-13 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2015-01-09 | 820 | 830 | 820 | 830 | 1,300 | 830 |
| 2015-01-08 | 795 | 825 | 795 | 825 | 1,100 | 825 |
| 2015-01-07 | 794 | 796 | 793 | 793 | 1,600 | 793 |
| 2015-01-06 | 805 | 805 | 796 | 796 | 1,300 | 796 |
| 2015-01-05 | 815 | 815 | 806 | 806 | 2,100 | 806 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
