1. HOME >
  2. 株価時系列 >
  3. 9687 >
  4. 2020年

9687 (株)KSK の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,1552,1652,1472,1657002,165
2020-12-292,1512,1632,1322,1638002,163
2020-12-282,1732,1842,1472,1471,6002,147
2020-12-252,1842,1882,1702,1882,5002,188
2020-12-242,1912,2042,1892,1892,3002,189
2020-12-232,2052,2052,1872,1902,2002,190
2020-12-222,1982,2152,1822,2044,5002,204
2020-12-212,2012,2152,2002,2132,9002,213
2020-12-182,1972,2182,1972,2153,0002,215
2020-12-172,2002,2142,1672,1972,9002,197
2020-12-162,2112,2112,1752,2001,4002,200
2020-12-152,2212,2462,2012,2233,4002,223
2020-12-142,1732,2042,1732,2047002,204
2020-12-112,1592,1802,1592,1622,3002,162
2020-12-102,1572,1572,1272,1562,3002,156
2020-12-092,1212,1212,1182,1182002,118
2020-12-082,1132,1252,1102,1104002,110
2020-12-072,1192,1252,1182,1181,7002,118
2020-12-042,1352,1502,1352,1501,5002,150
2020-12-032,1122,1352,1122,1271,1002,127
2020-12-022,1162,1172,0962,1122,3002,112
2020-12-012,1022,1372,1022,1162,6002,116
2020-11-302,1392,1392,1122,1128002,112
2020-11-272,1382,1382,1112,1241,4002,124
2020-11-262,1102,1392,1102,1381,8002,138
2020-11-252,1112,1152,1082,1081,6002,108
2020-11-242,1212,1472,1212,1211,0002,121
2020-11-202,1492,1492,1112,1116002,111
2020-11-192,1692,1692,1062,1213,4002,121
2020-11-182,1322,1562,1322,1539002,153
2020-11-172,1242,1492,1242,1321,3002,132
2020-11-162,1432,1482,1182,1181,0002,118
2020-11-132,1392,1402,1052,1053,1002,105
2020-11-122,1482,1652,1152,1153,7002,115
2020-11-112,0852,1442,0852,1264,0002,126
2020-11-102,1402,1402,0892,0894,9002,089
2020-11-092,1752,1932,1072,1355,6002,135
2020-11-062,2002,2002,0402,1159,0002,115
2020-11-052,2002,2352,1602,2266,6002,226
2020-11-042,1002,1002,0902,0934,5002,093
2020-11-022,1092,1202,0812,0835,0002,083
2020-10-302,1262,1472,0702,0794,1002,079
2020-10-292,1302,1512,1262,1372,1002,137
2020-10-282,2522,2522,1792,1801,7002,180
2020-10-272,2372,2482,1952,2023,5002,202
2020-10-262,2672,2942,2032,2305,5002,230
2020-10-232,2462,2562,0682,25611,2002,256
2020-10-222,2002,2902,2002,25817,4002,258
2020-10-212,1292,1552,0782,1554,8002,155
2020-10-202,0392,0972,0392,0972,5002,097
2020-10-192,0592,0732,0392,0391,1002,039
2020-10-162,1232,1232,0222,0583,3002,058
2020-10-152,1002,1512,0222,07511,1002,075
2020-10-141,9622,0911,9622,06017,9002,060
2020-10-131,9701,9701,9521,9523,3001,952
2020-10-121,9331,9701,9331,9552,5001,955
2020-10-091,9361,9361,9281,9321,1001,932
2020-10-081,9491,9511,9491,9512001,951
2020-10-071,9471,9471,9351,9354001,935
2020-10-061,9621,9621,8821,9335,4001,933
2020-10-051,9551,9641,9411,9621,0001,962
2020-10-021,9691,9701,9191,9302,1001,930
2020-09-301,9701,9701,9601,9693,0001,969
2020-09-291,9611,9791,9601,9799001,979
2020-09-281,9721,9751,9521,9543,0001,954
2020-09-251,9851,9891,9321,9694,4001,969
2020-09-241,9891,9901,9551,9852,2001,985
2020-09-231,9491,9941,9311,9946,1001,994
2020-09-181,9461,9461,9201,9401,2001,940
2020-09-171,9401,9401,9261,9406001,940
2020-09-161,9391,9491,9391,9401,8001,940
2020-09-151,9481,9481,9211,9371,5001,937
2020-09-141,9291,9291,9081,9158001,915
2020-09-111,9051,9181,8891,8913,1001,891
2020-09-101,9101,9151,9051,9052,8001,905
2020-09-091,9001,9141,8941,9102,4001,910
2020-09-081,9001,9041,8921,9041,6001,904
2020-09-071,9051,9131,8911,8914,8001,891
2020-09-041,8911,9171,8911,9154,2001,915
2020-09-031,9361,9531,9331,9393,3001,939
2020-09-021,9281,9581,9281,9585,1001,958
2020-09-011,9251,9511,9191,9284,3001,928
2020-08-311,9281,9461,9171,9277,8001,927
2020-08-281,9841,9841,9281,9282,9001,928
2020-08-271,9961,9961,9951,9952001,995
2020-08-261,9991,9991,9961,9976001,997
2020-08-251,9902,0001,9901,9931,3001,993
2020-08-242,0002,0001,9861,9882,2001,988
2020-08-212,0042,0041,9821,9971,5001,997
2020-08-201,9951,9951,9771,9951,0001,995
2020-08-191,9842,0061,9611,9951,9001,995
2020-08-181,9961,9981,9581,9951,5001,995
2020-08-171,9501,9961,9501,9964,2001,996
2020-08-141,9511,9621,9481,94815,1001,948
2020-08-131,9671,9671,9331,9511,5001,951
2020-08-121,9461,9561,9361,9411,9001,941
2020-08-111,9701,9801,9431,9435,8001,943
2020-08-071,9901,9901,9501,9692,5001,969
2020-08-061,9991,9991,9921,9941,7001,994
2020-08-052,0052,0052,0002,0003,1002,000
2020-08-041,9992,0201,9972,0004,7002,000
2020-08-031,9802,0491,9801,99915,6001,999
2020-07-311,9341,9491,8981,9495,0001,949
2020-07-301,9461,9461,9421,9422001,942
2020-07-291,9481,9501,9361,9409001,940
2020-07-281,9511,9511,9371,9502,8001,950
2020-07-271,9541,9541,9501,9514,5001,951
2020-07-221,9601,9601,9531,9585,4001,958
2020-07-211,9301,9601,9301,96013,7001,960
2020-07-201,9091,9271,9091,9271,0001,927
2020-07-171,9091,9091,9091,9092001,909
2020-07-161,9211,9361,8801,8803,4001,880
2020-07-151,8771,9451,8771,9134,8001,913
2020-07-141,8911,8911,8911,8911001,891
2020-07-131,9001,9041,8881,8883001,888
2020-07-101,8951,8971,8651,8658001,865
2020-07-09---1,868-1,868
2020-07-081,8601,8681,8571,8687001,868
2020-07-071,9201,9201,8521,8951,8001,895
2020-07-061,9381,9391,9201,9358001,935
2020-07-031,9191,9191,9191,9191001,919
2020-07-021,9001,9181,9001,9185001,918
2020-07-011,9401,9401,9401,9401001,940
2020-06-301,9341,9601,9341,9602,8001,960
2020-06-29---1,934-1,934
2020-06-261,9301,9401,9071,9343,0001,934
2020-06-251,9111,9111,8951,8992,1001,899
2020-06-241,8951,8951,8711,8719001,871
2020-06-231,9071,9071,8641,8957001,895
2020-06-221,8071,8441,8071,8441,4001,844
2020-06-191,7751,8001,7751,7917001,791
2020-06-181,8001,8211,8001,8006,9001,800
2020-06-171,7691,8001,7691,8004001,800
2020-06-161,7801,8091,7791,8091,2001,809
2020-06-151,8001,8061,7781,7781,3001,778
2020-06-121,8161,8161,7991,8132,0001,813
2020-06-111,8601,8661,8301,8309001,830
2020-06-101,8661,8951,8661,8774001,877
2020-06-091,8751,8811,8751,8794001,879
2020-06-081,8581,8601,8581,8588001,858
2020-06-051,8681,8681,8501,8508001,850
2020-06-041,9701,9701,8761,8803,1001,880
2020-06-031,9611,9981,8831,9304,5001,930
2020-06-021,9021,9681,8831,88316,8001,883
2020-06-011,7801,8221,7801,8223,8001,822
2020-05-291,7791,7891,7671,7891,2001,789
2020-05-281,7891,7891,7711,7756001,775
2020-05-271,7751,7801,7701,7705001,770
2020-05-261,7591,7811,7591,7751,9001,775
2020-05-251,7801,7891,7801,7822,0001,782
2020-05-221,7591,7721,7581,7721,0001,772
2020-05-211,7791,7791,7501,7591,3001,759
2020-05-201,7501,7531,7501,7531,1001,753
2020-05-191,7921,7921,7771,7908001,790
2020-05-181,7801,7801,7771,7774001,777
2020-05-151,7691,7861,7691,7854001,785
2020-05-141,7801,7801,7801,7801001,780
2020-05-13---1,797-1,797
2020-05-121,7971,7971,7971,7972001,797
2020-05-111,7711,7951,7661,7912,9001,791
2020-05-081,7991,7991,7661,7665001,766
2020-05-071,8051,8051,7651,7861,4001,786
2020-05-011,8321,8321,7631,7654,9001,765
2020-04-301,7111,7151,6991,7154,6001,715
2020-04-281,6941,7071,6821,6822,6001,682
2020-04-271,6751,6971,6751,6889001,688
2020-04-241,6801,6851,6491,6753,9001,675
2020-04-231,6571,6851,6571,6791,8001,679
2020-04-221,6651,6801,6331,6551,8001,655
2020-04-211,6441,6701,6441,6631,5001,663
2020-04-201,6651,6651,6631,6644001,664
2020-04-171,6651,6871,6651,6701,0001,670
2020-04-161,6511,6561,6201,6524,1001,652
2020-04-151,6901,6901,6531,6542,1001,654
2020-04-141,6731,6731,6171,6515,8001,651
2020-04-131,6601,6851,6561,6779001,677
2020-04-101,6381,6871,6301,6862,1001,686
2020-04-091,6251,6401,6251,6391,3001,639
2020-04-08---1,628-1,628
2020-04-071,6411,6481,6281,6284001,628
2020-04-061,6201,6721,6181,6221,3001,622
2020-04-031,6581,6611,6461,6501,5001,650
2020-04-021,6281,6681,6261,6561,8001,656
2020-04-011,7241,7361,6541,6665,0001,666
2020-03-311,7181,7401,7181,7407001,740
2020-03-301,7101,7201,7101,7204001,720
2020-03-271,7741,7801,7401,7401,3001,740
2020-03-261,7261,7771,7261,7752,0001,775
2020-03-251,7051,7771,7051,7264,3001,726
2020-03-241,6111,6971,6111,6562,1001,656
2020-03-231,6761,6761,5911,6405,5001,640
2020-03-191,6721,7141,6601,6601,0001,660
2020-03-181,6121,7221,6121,6982,9001,698
2020-03-171,5751,6901,5751,6905,3001,690
2020-03-161,5411,6991,5411,6951,4001,695
2020-03-131,5001,5281,4901,5252,3001,525
2020-03-121,6511,6631,6461,6463,0001,646
2020-03-111,7001,7001,6511,6842,2001,684
2020-03-101,6501,6841,6431,6754,6001,675
2020-03-091,6991,7431,6511,6696,7001,669
2020-03-061,7041,7261,6821,6875,3001,687
2020-03-051,7311,7371,7291,7302,1001,730
2020-03-041,7251,7251,7251,7251001,725
2020-03-031,7791,7791,7331,7622,0001,762
2020-03-021,7251,7521,7121,7121,8001,712
2020-02-281,7501,7601,6831,6973,6001,697
2020-02-271,7811,7961,7521,7542,3001,754
2020-02-261,7561,7851,7561,7852,9001,785
2020-02-251,7951,7951,7481,7562,1001,756
2020-02-211,8121,8121,7561,7633,1001,763
2020-02-201,7701,7731,7701,7734001,773
2020-02-191,7781,8001,7501,7505,3001,750
2020-02-181,7311,7891,7311,7383,4001,738
2020-02-171,7651,7951,7311,7315,2001,731
2020-02-141,8051,8181,8051,8055001,805
2020-02-131,8361,8361,8111,8209001,820
2020-02-121,8401,8401,8361,8363001,836
2020-02-101,8121,8401,8121,8402001,840
2020-02-071,8411,8421,8401,8403001,840
2020-02-061,8671,8671,8501,8502001,850
2020-02-051,8201,8501,8201,8403,4001,840
2020-02-041,8191,8441,8101,8101,1001,810
2020-02-031,7801,8311,7801,8303,9001,830
2020-01-311,8281,8281,8001,8131,8001,813
2020-01-301,8501,8651,8101,8283,6001,828
2020-01-291,8851,8851,8471,8472,9001,847
2020-01-281,8721,8821,8721,8828001,882
2020-01-271,9181,9181,9011,9012,5001,901
2020-01-241,9531,9531,9201,9202,2001,920
2020-01-231,9401,9401,9251,9301,3001,930
2020-01-221,9481,9481,9331,9333001,933
2020-01-211,9401,9581,9261,9261,1001,926
2020-01-201,9251,9401,9201,9401,3001,940
2020-01-171,9111,9251,9111,9253001,925
2020-01-161,9291,9301,9071,9071,5001,907
2020-01-151,9081,9201,8991,9161,0001,916
2020-01-141,8941,9241,8941,9241,3001,924
2020-01-101,9161,9161,9001,9002001,900
2020-01-091,8961,9191,8961,9167001,916
2020-01-081,8981,8981,8811,8851,3001,885
2020-01-071,8871,9141,8871,8988001,898
2020-01-061,8881,9001,8871,8879001,887

分割・併合履歴 ： [1991-03-26]1株→1.1株