1. HOME >
  2. 株価時系列 >
  3. 9687 >
  4. 2019年

9687 (株)KSK の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9371,9431,9031,9048001,904
2019-12-271,9401,9401,9391,9393001,939
2019-12-261,9501,9501,9201,9202,2001,920
2019-12-251,9301,9381,9141,9381,9001,938
2019-12-241,9181,9201,9181,9209001,920
2019-12-231,9081,9081,9011,9011,2001,901
2019-12-201,9011,9081,9011,9084001,908
2019-12-191,9001,9001,9001,9005001,900
2019-12-181,9001,9101,9001,9005001,900
2019-12-171,8921,8991,8851,8994001,899
2019-12-161,8901,8901,8901,8906001,890
2019-12-131,8841,8851,8821,8851,2001,885
2019-12-121,8831,8831,8581,8694001,869
2019-12-111,8991,9241,8701,8833,7001,883
2019-12-101,8481,8901,8481,8903,7001,890
2019-12-091,8381,8451,8381,8401,8001,840
2019-12-061,8291,8301,8291,8291,0001,829
2019-12-051,8321,8321,8311,8312001,831
2019-12-04---1,845-1,845
2019-12-031,8261,8451,8261,8455001,845
2019-12-021,8301,8421,8301,8423001,842
2019-11-291,8101,8301,8101,8301,9001,830
2019-11-281,8201,8201,8201,8201001,820
2019-11-271,8111,8381,8111,8328001,832
2019-11-261,8481,8481,8091,8152,3001,815
2019-11-251,8301,8461,8301,8402,6001,840
2019-11-221,8371,8371,8341,8378001,837
2019-11-211,8381,8381,8161,8344001,834
2019-11-20---1,809-1,809
2019-11-191,8081,8301,8081,8095001,809
2019-11-18---1,808-1,808
2019-11-151,8001,8081,8001,8082,0001,808
2019-11-141,8101,8301,8041,8061,9001,806
2019-11-131,8251,8251,8241,8242001,824
2019-11-121,8251,8251,8251,8252001,825
2019-11-111,8451,8451,8261,8263001,826
2019-11-081,8301,8301,8301,8302001,830
2019-11-071,8151,8301,8151,8304001,830
2019-11-061,8251,8251,8251,8252001,825
2019-11-051,8191,8331,8031,8332,2001,833
2019-11-011,8001,8111,7771,8115,0001,811
2019-10-311,8281,8281,8111,8261,4001,826
2019-10-301,8281,8281,8281,8282001,828
2019-10-291,8181,8291,8001,8293,3001,829
2019-10-281,8001,8011,7891,7991,9001,799
2019-10-251,8071,8071,8071,8071,0001,807
2019-10-241,7961,7961,7891,7922,1001,792
2019-10-231,7771,7971,7771,7962,1001,796
2019-10-211,7631,7811,7581,7772,6001,777
2019-10-181,7631,7631,7631,7631001,763
2019-10-171,7581,7811,7581,7606001,760
2019-10-161,7801,7811,7731,7734001,773
2019-10-151,8001,8001,7701,7711,0001,771
2019-10-111,8271,8271,8011,8012001,801
2019-10-101,8071,8301,8071,8301,0001,830
2019-10-09---1,804-1,804
2019-10-081,8161,8161,7881,8046001,804
2019-10-07---1,816-1,816
2019-10-041,8161,8161,8161,8161001,816
2019-10-031,8121,8181,8121,8182001,818
2019-10-021,8231,8391,8221,8305001,830
2019-10-011,8121,8121,8121,8125001,812
2019-09-301,8141,8591,8071,8222,1001,822
2019-09-271,8371,8471,8091,8292,8001,829
2019-09-261,8651,8651,8641,8641,7001,864
2019-09-251,8601,8601,8441,8441,8001,844
2019-09-241,8101,8201,8101,8201,0001,820
2019-09-201,7951,8081,7951,80823,9001,808
2019-09-191,7761,7951,7761,7911,0001,791
2019-09-181,7711,7711,7431,7715001,771
2019-09-171,7501,7721,7491,7721,1001,772
2019-09-131,7801,7821,7571,7732,5001,773
2019-09-121,7571,7811,7571,7808001,780
2019-09-111,7841,7841,7841,7841001,784
2019-09-101,7101,7851,7101,7852,9001,785
2019-09-091,7161,7371,7141,7378001,737
2019-09-061,7471,7481,7291,7291,7001,729
2019-09-051,7051,7511,7051,7512,0001,751
2019-09-041,7241,7471,7231,7451,8001,745
2019-09-031,7531,7621,7531,7615001,761
2019-09-021,7371,7561,7371,7536001,753
2019-08-301,7701,7701,7521,7561,9001,756
2019-08-291,7601,8001,7601,7922,3001,792
2019-08-281,7991,8041,7851,7856001,785
2019-08-271,8141,8141,7931,7932001,793
2019-08-261,8251,8251,7851,8148001,814
2019-08-231,8241,8241,8091,8151,6001,815
2019-08-221,8301,8301,8081,8151,6001,815
2019-08-211,8251,8251,8251,8252001,825
2019-08-201,8001,8291,8001,8142,7001,814
2019-08-191,8271,8281,8271,8284001,828
2019-08-161,8191,8271,7931,8251,4001,825
2019-08-151,7771,8271,7771,8273,5001,827
2019-08-141,8281,8281,7961,8179001,817
2019-08-131,8311,8321,8111,8309,0001,830
2019-08-091,8451,8451,8281,8282001,828
2019-08-081,8491,8491,8281,8286001,828
2019-08-071,8501,8501,8361,8435001,843
2019-08-061,7411,8501,7411,8405,7001,840
2019-08-051,8301,8471,7751,8056,3001,805
2019-08-021,8301,8301,7961,8154,1001,815
2019-08-011,8501,8501,8041,8408,8001,840
2019-07-311,8721,8921,8691,8922,0001,892
2019-07-301,9001,9001,8511,8513,1001,851
2019-07-291,8731,9091,8731,8803,6001,880
2019-07-261,9321,9321,8841,9137,1001,913
2019-07-251,8391,8681,8271,8529,5001,852
2019-07-241,8851,8851,8271,8653,7001,865
2019-07-231,8611,8681,8611,8662,1001,866
2019-07-221,8351,8611,8351,8483,1001,848
2019-07-191,8371,8481,8371,8485001,848
2019-07-181,8411,8411,8361,8361,4001,836
2019-07-17---1,836-1,836
2019-07-161,8301,8361,8301,8363001,836
2019-07-121,8151,8301,8151,8304001,830
2019-07-111,8201,8301,8021,8051,0001,805
2019-07-101,8501,8501,8101,8309001,830
2019-07-091,8661,8661,8491,8505001,850
2019-07-081,8221,8501,8121,8503,7001,850
2019-07-051,8161,8161,7821,8066,3001,806
2019-07-041,7841,8301,7841,8164,1001,816
2019-07-031,7791,7851,7791,7843001,784
2019-07-021,7781,7791,7781,7794001,779
2019-07-011,7861,7861,7501,7792,2001,779
2019-06-281,7701,7771,7701,7771,0001,777
2019-06-271,7861,7861,7521,7721,6001,772
2019-06-261,7791,7901,7791,7861,9001,786
2019-06-251,7701,7701,7441,7592,8001,759
2019-06-241,7301,7301,7291,7305001,730
2019-06-211,7181,7261,7081,7162,6001,716
2019-06-201,7181,7181,7181,7181001,718
2019-06-191,7181,7181,7181,7183001,718
2019-06-181,7241,7381,7071,7072,3001,707
2019-06-171,7341,7351,7341,7355001,735
2019-06-141,7211,7481,7071,7344,3001,734
2019-06-131,7221,7401,7151,7312,2001,731
2019-06-121,7281,7371,7001,7376,9001,737
2019-06-111,7001,7191,6731,6953,8001,695
2019-06-101,6841,6971,6801,6803,3001,680
2019-06-071,6771,7081,6661,6873,9001,687
2019-06-061,6801,7181,6701,6868,9001,686
2019-06-051,6721,7071,6581,6812,4001,681
2019-06-041,6641,7111,6641,6736001,673
2019-06-031,6541,6891,6521,6592,9001,659
2019-05-311,7251,7251,6881,6881,4001,688
2019-05-301,7201,7201,6661,6853,3001,685
2019-05-291,7021,7691,6811,7214,2001,721
2019-05-281,6921,7831,6401,73011,5001,730
2019-05-271,7791,7941,6801,70311,1001,703
2019-05-241,7691,7971,7441,7595,4001,759
2019-05-231,8081,8081,7881,7888001,788
2019-05-221,8221,8301,7641,8104,4001,810
2019-05-211,7991,8311,7931,7962,6001,796
2019-05-201,8001,8321,7901,8272,7001,827
2019-05-171,8011,8201,7701,8141,6001,814
2019-05-161,8041,8411,8011,8012,6001,801
2019-05-151,8311,8321,8021,8022,2001,802
2019-05-141,8261,8531,8211,8211,8001,821
2019-05-131,8301,8681,8301,8662,8001,866
2019-05-101,8511,8901,8321,8324,9001,832
2019-05-091,8901,8901,8131,8364,0001,836
2019-05-081,7641,8911,7611,89016,0001,890
2019-05-071,8411,9381,8411,9245,6001,924
2019-04-261,9231,9551,9001,95012,9001,950
2019-04-251,8741,9371,8701,93610,0001,936
2019-04-241,8781,8781,8461,8498001,849
2019-04-231,8651,8751,8521,8541,1001,854
2019-04-221,8571,8651,8301,8656,2001,865
2019-04-191,8571,8641,8461,8572,7001,857
2019-04-181,8411,8671,8401,8671,8001,867
2019-04-171,8401,8581,8321,8583,4001,858
2019-04-161,8411,8671,8361,8491,6001,849
2019-04-151,8451,8691,8281,8693,1001,869
2019-04-121,8281,8301,8211,8211,4001,821
2019-04-111,8301,8541,8291,8291,2001,829
2019-04-101,8301,8301,8301,8301,0001,830
2019-04-091,8311,8551,8301,8302,4001,830
2019-04-081,8381,8541,8311,8311,5001,831
2019-04-051,8321,8381,8241,8381,7001,838
2019-04-041,8371,8771,8371,8371,7001,837
2019-04-031,8301,8771,8301,8534,0001,853
2019-04-021,8231,8301,8221,82917,5001,829
2019-04-011,8331,8331,8061,8213,0001,821
2019-03-291,8301,8401,8001,8063,3001,806
2019-03-281,9001,9001,8451,8492,7001,849
2019-03-271,8701,9001,8701,8765,9001,876
2019-03-261,9782,0001,9781,9989,2001,998
2019-03-251,9791,9791,9321,9789,0001,978
2019-03-221,9991,9991,9651,9805,6001,980
2019-03-202,0002,0001,9601,9997,0001,999
2019-03-191,9952,0001,9841,9999,9001,999
2019-03-181,9461,9601,9461,9602,5001,960
2019-03-151,9201,9401,9091,9096,6001,909
2019-03-141,8821,9091,8821,9082,6001,908
2019-03-131,8911,8911,8741,8821,8001,882
2019-03-121,8701,9001,8701,8916,6001,891
2019-03-111,9051,9051,8681,8822,7001,882
2019-03-081,9401,9401,9111,9115,4001,911
2019-03-071,9601,9601,9431,9431,5001,943
2019-03-061,9601,9601,9591,9596001,959
2019-03-051,9661,9701,9641,9641,1001,964
2019-03-041,9701,9701,9431,9664,9001,966
2019-03-011,9761,9841,9361,9701,7001,970
2019-02-281,9851,9961,9311,9824,1001,982
2019-02-271,9852,0001,9691,9856,1001,985
2019-02-261,9961,9961,9421,9451,9001,945
2019-02-251,8702,0491,8701,92011,3001,920
2019-02-221,8581,8741,8421,8504,2001,850
2019-02-211,8481,8611,8451,8613,9001,861
2019-02-201,8481,8481,8321,8487001,848
2019-02-191,8251,8401,8251,8302,9001,830
2019-02-181,8001,8301,8001,8301,5001,830
2019-02-151,7881,8141,7871,7881,2001,788
2019-02-141,8191,8191,8001,8009001,800
2019-02-131,7991,8341,7991,8191,9001,819
2019-02-121,7871,8081,7871,7934,6001,793
2019-02-081,7621,7941,7611,7611,4001,761
2019-02-071,7881,7931,7651,7672,4001,767
2019-02-061,7811,8121,7811,8002,5001,800
2019-02-051,8421,8421,7811,7812,6001,781
2019-02-041,7961,8421,7901,8425,4001,842
2019-02-011,7991,8691,7901,79015,3001,790
2019-01-311,6171,6801,6171,67910,8001,679
2019-01-301,6061,6331,6061,6091,2001,609
2019-01-291,6091,6191,6001,6061,4001,606
2019-01-281,6061,6291,5991,6194,1001,619
2019-01-251,6001,6061,5951,6004,5001,600
2019-01-241,5971,6121,5851,5986,7001,598
2019-01-231,6171,6211,5961,5962,6001,596
2019-01-221,6071,6181,6011,6091,2001,609
2019-01-211,6001,6261,6001,6064,2001,606
2019-01-181,6141,6291,6141,6178001,617
2019-01-171,6101,6171,6081,6086001,608
2019-01-161,6141,6251,6091,6091,0001,609
2019-01-151,6171,6321,6131,6131,0001,613
2019-01-111,6241,6341,6221,6223,9001,622
2019-01-101,6251,6251,6151,6241,4001,624
2019-01-091,6231,6451,6231,6252,9001,625
2019-01-081,6251,6251,6081,6242,9001,624
2019-01-071,6211,6291,6071,6252,5001,625
2019-01-041,6151,6181,6001,6182,1001,618

分割・併合履歴 ： [1991-03-26]1株→1.1株