1. HOME >
  2. 株価時系列 >
  3. 9687 >
  4. 2021年

9687 (株)KSK の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,3512,3512,3482,3487002,348
2021-12-292,3052,3382,3052,3368002,336
2021-12-282,3042,3052,3042,3057002,305
2021-12-272,3372,3372,2902,3008002,300
2021-12-242,3432,3432,3252,3258002,325
2021-12-232,3392,3392,3152,3154002,315
2021-12-222,3142,3732,3142,3505,2002,350
2021-12-212,3002,3002,2982,3001,5002,300
2021-12-202,3012,3092,2932,3071,6002,307
2021-12-172,2902,3032,2422,3023,2002,302
2021-12-162,2822,2822,2822,2822002,282
2021-12-152,2292,2892,2292,2897002,289
2021-12-14---2,279-2,279
2021-12-132,2602,2902,2602,2792,5002,279
2021-12-102,2532,2542,2342,2532,8002,253
2021-12-092,2272,2272,2272,2271002,227
2021-12-082,2472,2472,2472,2471002,247
2021-12-072,2522,2522,2522,2521002,252
2021-12-062,2232,2682,2202,2531,5002,253
2021-12-032,2362,2692,2352,2355002,235
2021-12-022,2372,2672,2372,2601,7002,260
2021-12-012,2392,2692,2392,2674002,267
2021-11-302,2702,2702,2702,2702002,270
2021-11-292,2432,2762,2432,2768002,276
2021-11-262,2782,2782,2602,2601,4002,260
2021-11-252,2792,2792,2692,2792,3002,279
2021-11-242,2682,2702,2672,2691,5002,269
2021-11-222,2572,2692,2562,2686002,268
2021-11-192,2402,2562,2402,2505002,250
2021-11-182,2652,2712,2412,2662,7002,266
2021-11-172,2312,2642,2312,2398002,239
2021-11-162,2642,2642,2642,2643002,264
2021-11-152,2392,2462,2302,2461,7002,246
2021-11-12---2,242-2,242
2021-11-112,2412,2422,2412,2422002,242
2021-11-102,2422,2502,2422,2421,1002,242
2021-11-092,2452,2592,2452,2544002,254
2021-11-082,2492,2502,2352,2501,5002,250
2021-11-052,2502,2502,2502,2509002,250
2021-11-042,2432,2632,2432,2441,3002,244
2021-11-022,2412,2502,2392,2431,0002,243
2021-11-012,2402,2642,2382,2413,2002,241
2021-10-292,2732,2732,2402,2404,1002,240
2021-10-282,2222,2562,2222,2431,6002,243
2021-10-272,2252,2502,2252,2441,7002,244
2021-10-262,2502,2602,1842,23712,9002,237
2021-10-252,2152,2462,2152,2461,8002,246
2021-10-222,2152,2322,2152,2321,4002,232
2021-10-212,1742,2152,1742,2112,4002,211
2021-10-202,1742,1862,1742,1864002,186
2021-10-192,1902,1902,1652,1774,4002,177
2021-10-182,1732,1842,1712,1834002,183
2021-10-152,1772,1842,1712,1711,1002,171
2021-10-142,1652,1792,1652,1777002,177
2021-10-132,1582,1652,1582,1658002,165
2021-10-122,1712,1922,1662,1682,1002,168
2021-10-112,1652,1842,1652,1841,7002,184
2021-10-082,1412,1552,1412,1555002,155
2021-10-072,1212,1422,1212,1414002,141
2021-10-062,1242,1382,1182,1211,8002,121
2021-10-052,1742,1872,0512,12812,1002,128
2021-10-042,2302,2502,1702,1748,1002,174
2021-10-012,2312,2502,2302,2331,1002,233
2021-09-302,2452,2542,2452,2471,2002,247
2021-09-292,1642,2652,1642,2396,3002,239
2021-09-282,2552,2552,2542,2543002,254
2021-09-272,2532,2802,2532,2652,0002,265
2021-09-242,2512,2622,2512,2621,7002,262
2021-09-222,2502,2622,2502,2517002,251
2021-09-212,2632,2632,2502,2501,4002,250
2021-09-172,2532,2642,2502,2641,2002,264
2021-09-162,2402,2502,2402,2503,7002,250
2021-09-152,2562,2562,2482,2501,8002,250
2021-09-142,2582,2592,2552,2572,9002,257
2021-09-132,2632,2632,2572,2631,4002,263
2021-09-102,2632,2662,2632,2667002,266
2021-09-092,2622,2652,2622,2653002,265
2021-09-082,2632,2952,2602,2691,8002,269
2021-09-072,2742,2742,2632,2701,4002,270
2021-09-062,2782,2852,2652,2701,1002,270
2021-09-032,2922,2922,2802,2809002,280
2021-09-022,2902,3132,2902,2982,6002,298
2021-09-012,2962,2992,2842,2951,1002,295
2021-08-312,2632,3002,2632,3009002,300
2021-08-302,2902,3002,2872,2871,2002,287
2021-08-272,2812,2812,2802,2803002,280
2021-08-262,2912,2992,2712,2991,2002,299
2021-08-252,3092,3092,2982,2987002,298
2021-08-242,2932,3112,2862,3118002,311
2021-08-232,2582,2812,2582,2815002,281
2021-08-202,3052,3142,2502,2502,6002,250
2021-08-192,3232,3232,3122,3211,9002,321
2021-08-182,3262,3292,3232,3236002,323
2021-08-172,3432,3522,3262,3302,8002,330
2021-08-162,3482,3552,3362,3463,3002,346
2021-08-132,3332,3552,3332,3546002,354
2021-08-122,3442,3542,3302,3531,4002,353
2021-08-112,3432,3502,3402,3504002,350
2021-08-102,3472,3592,3452,3498002,349
2021-08-062,3542,3602,3502,3501,2002,350
2021-08-052,3602,3602,3602,3601002,360
2021-08-042,3772,3812,3602,3741,8002,374
2021-08-032,3652,3842,3652,3771,2002,377
2021-08-022,3432,3792,3432,3772,3002,377
2021-07-302,3442,3512,3402,3433,2002,343
2021-07-292,3242,3432,3242,3437002,343
2021-07-282,3122,3402,3122,3241,3002,324
2021-07-272,3292,3492,3292,3434002,343
2021-07-262,3492,3552,3242,32914,4002,329
2021-07-212,3312,3382,3222,3296,8002,329
2021-07-202,3272,3292,3082,3194,4002,319
2021-07-192,3302,3302,3122,3308002,330
2021-07-162,3302,3332,3302,3331,0002,333
2021-07-152,3302,3342,2782,3345,4002,334
2021-07-142,3362,3362,3352,3352002,335
2021-07-132,3432,3452,3402,3454002,345
2021-07-122,3252,3432,3242,3431,3002,343
2021-07-092,3332,3332,3112,3251,4002,325
2021-07-082,3012,3252,2992,3211,4002,321
2021-07-072,2712,3372,2712,3051,9002,305
2021-07-062,2602,2872,2602,2705002,270
2021-07-052,3002,3242,2502,2555,6002,255
2021-07-022,3472,3472,3112,3111,5002,311
2021-07-012,3572,3572,3572,3572002,357
2021-06-302,4022,4022,3562,3571,8002,357
2021-06-292,4002,4192,3802,3952,9002,395
2021-06-282,4092,4092,3882,4024,0002,402
2021-06-252,3692,3792,3502,3624,9002,362
2021-06-242,3102,3332,3102,3333,1002,333
2021-06-232,2902,3232,2902,3062,4002,306
2021-06-222,2882,2992,2852,2851,1002,285
2021-06-212,2762,2882,2652,2811,4002,281
2021-06-182,2612,2852,2612,2851,0002,285
2021-06-172,2562,2802,2552,2612,8002,261
2021-06-162,2502,2602,2422,2502,8002,250
2021-06-152,2362,2502,2342,2508002,250
2021-06-142,2332,2502,2332,2504002,250
2021-06-112,2332,2362,2332,2366002,236
2021-06-102,2302,2452,2302,2391,3002,239
2021-06-092,2182,2302,2162,2308002,230
2021-06-082,2222,2282,2212,2228002,222
2021-06-072,2232,2232,2232,2233002,223
2021-06-042,2272,2372,2252,2252,2002,225
2021-06-032,2322,2322,2322,2323002,232
2021-06-022,2202,2322,2182,2207002,220
2021-06-012,2352,2472,2112,2235,1002,223
2021-05-312,2042,2362,2042,2364002,236
2021-05-282,2152,2252,2152,2251,6002,225
2021-05-272,2002,2172,2002,2156002,215
2021-05-262,1992,2002,1982,2002,6002,200
2021-05-252,1852,1922,1732,1922,3002,192
2021-05-242,2102,2102,1722,1723,2002,172
2021-05-212,2602,2602,1512,19523,8002,195
2021-05-202,2532,2592,2532,2556002,255
2021-05-192,2792,2792,2522,2522,2002,252
2021-05-182,2942,2942,2612,2641,4002,264
2021-05-172,2772,2962,2742,2965002,296
2021-05-142,2572,2962,2572,2779002,277
2021-05-132,2802,2962,2792,2961,0002,296
2021-05-122,3022,3202,2862,2864,0002,286
2021-05-112,2912,3152,2912,3022,0002,302
2021-05-102,2892,3152,2892,2985,4002,298
2021-05-072,2952,3202,2872,3045,4002,304
2021-05-062,2622,2942,2502,2947,8002,294
2021-04-302,2492,2502,2492,2501,8002,250
2021-04-282,2442,2452,2282,2408002,240
2021-04-272,2452,2462,2212,2463,4002,246
2021-04-262,2392,2462,2172,2177,3002,217
2021-04-232,2082,2192,1932,2032,0002,203
2021-04-222,2082,2262,2032,2261,0002,226
2021-04-212,2092,2202,1952,1951,3002,195
2021-04-202,2442,2442,2002,2251,8002,225
2021-04-192,2002,2212,1862,20210,4002,202
2021-04-162,2302,2302,2222,2221,2002,222
2021-04-152,1932,2492,1732,2223,3002,222
2021-04-142,2942,3062,1502,21621,3002,216
2021-04-132,2932,3102,2902,3101,4002,310
2021-04-122,3032,3202,2922,2921,3002,292
2021-04-092,3212,3392,3202,3201,3002,320
2021-04-082,3392,3402,3352,3355002,335
2021-04-072,3412,3552,3382,3385002,338
2021-04-062,3392,3512,3392,3513002,351
2021-04-052,3682,3702,3352,3411,9002,341
2021-04-022,3232,3662,3232,3663002,366
2021-04-012,3472,3522,3032,3235,3002,323
2021-03-312,3892,3892,3462,3463002,346
2021-03-302,3492,3682,3302,3681,0002,368
2021-03-292,3802,3982,3632,3711,0002,371
2021-03-262,3712,3912,3682,3861,1002,386
2021-03-252,3702,3802,3692,3801,3002,380
2021-03-242,3872,3922,3702,3928002,392
2021-03-232,3922,3922,3762,3878002,387
2021-03-222,3682,3942,3682,3927002,392
2021-03-192,3772,3832,3672,3681,3002,368
2021-03-182,3572,3952,3572,3771,9002,377
2021-03-172,3502,3652,3502,3561,8002,356
2021-03-162,3502,3622,3502,3507002,350
2021-03-152,3682,3942,3402,3503,5002,350
2021-03-122,3332,3742,3302,3689002,368
2021-03-112,3392,3692,3392,3492,7002,349
2021-03-102,3972,3972,3222,3442,7002,344
2021-03-092,3802,4612,3802,38115,3002,381
2021-03-082,3692,4002,3652,3682,7002,368
2021-03-052,3082,3462,2822,3465,5002,346
2021-03-042,2762,3152,2762,2791,0002,279
2021-03-032,3752,3752,2632,3164,5002,316
2021-03-022,3892,3892,3452,3459002,345
2021-03-012,3512,3942,3452,3891,9002,389
2021-02-262,4122,4122,3622,3621,6002,362
2021-02-252,4202,4432,4142,4162,3002,416
2021-02-242,4842,4852,4142,4142,3002,414
2021-02-222,4092,4502,4092,4447002,444
2021-02-192,4172,4172,3872,4099002,409
2021-02-182,4382,4382,4012,4011,2002,401
2021-02-172,3862,4302,3502,4297,6002,429
2021-02-162,3922,3922,3812,3862,2002,386
2021-02-152,3392,3892,3392,3801,8002,380
2021-02-122,3502,3632,3442,3441,9002,344
2021-02-102,3562,3692,3392,3695,2002,369
2021-02-092,3352,3632,3342,3421,5002,342
2021-02-082,3362,3492,3032,3492,3002,349
2021-02-052,3792,3792,3552,3551,5002,355
2021-02-042,3902,3902,3532,3792,0002,379
2021-02-032,3382,3902,3382,3803,8002,380
2021-02-022,2992,3002,2562,2883,1002,288
2021-02-012,2332,2552,2192,2502,4002,250
2021-01-292,2202,2302,2152,2301,7002,230
2021-01-282,2012,2292,2012,2177002,217
2021-01-272,2222,2222,2082,2087002,208
2021-01-262,2182,2312,2032,2036002,203
2021-01-252,2002,2102,2002,2041,7002,204
2021-01-222,2172,2182,1972,2051,3002,205
2021-01-212,1952,1952,1952,1956002,195
2021-01-202,2142,2202,1902,2001,1002,200
2021-01-192,2002,2102,2002,2107002,210
2021-01-182,2002,2002,1932,1933002,193
2021-01-152,2012,2322,1832,2142,7002,214
2021-01-142,2182,2272,2152,2201,5002,220
2021-01-132,1922,2102,1922,2103,2002,210
2021-01-122,1902,2102,1872,1921,8002,192
2021-01-082,1902,2012,1902,2011,0002,201
2021-01-072,1712,1902,1712,1901,3002,190
2021-01-062,1652,1852,1652,1714002,171
2021-01-052,1692,1692,1652,1651,0002,165
2021-01-042,1602,1652,1602,1611,2002,161

分割・併合履歴 ： [1991-03-26]1株→1.1株