9687 (株)KSK の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,159	2,169	2,159	2,169	200	2,169
2022-12-29	2,186	2,186	2,157	2,159	500	2,159
2022-12-28	2,146	2,158	2,142	2,144	1,200	2,144
2022-12-27	2,155	2,155	2,155	2,155	100	2,155
2022-12-26	2,140	2,160	2,140	2,155	1,300	2,155
2022-12-23	2,145	2,145	2,140	2,140	1,100	2,140
2022-12-22	2,144	2,145	2,140	2,145	1,100	2,145
2022-12-21	2,147	2,147	2,140	2,140	12,400	2,140
2022-12-20	2,146	2,147	2,142	2,145	13,800	2,145
2022-12-19	2,144	2,148	2,144	2,147	1,800	2,147
2022-12-16	2,142	2,151	2,141	2,151	1,300	2,151
2022-12-15	2,130	2,185	2,124	2,142	9,600	2,142
2022-12-14	2,139	2,140	2,130	2,130	900	2,130
2022-12-13	2,149	2,149	2,140	2,140	500	2,140
2022-12-12	2,162	2,162	2,147	2,147	900	2,147
2022-12-09	2,154	2,154	2,149	2,149	900	2,149
2022-12-08	2,120	2,123	2,115	2,121	2,200	2,121
2022-12-07	2,132	2,132	2,116	2,132	1,700	2,132
2022-12-06	2,141	2,141	2,123	2,132	1,500	2,132
2022-12-05	2,181	2,181	2,131	2,145	5,100	2,145
2022-12-02	2,185	2,190	2,185	2,187	700	2,187
2022-12-01	2,200	2,200	2,181	2,181	4,200	2,181
2022-11-30	2,202	2,202	2,202	2,202	800	2,202
2022-11-29	2,209	2,210	2,202	2,202	1,500	2,202
2022-11-28	2,217	2,217	2,208	2,211	900	2,211
2022-11-25	2,210	2,220	2,204	2,215	4,300	2,215
2022-11-24	2,211	2,218	2,209	2,212	1,700	2,212
2022-11-22	2,194	2,194	2,194	2,194	1,500	2,194
2022-11-21	2,197	2,197	2,191	2,191	1,400	2,191
2022-11-18	2,200	2,200	2,192	2,199	1,000	2,199
2022-11-17	2,190	2,190	2,190	2,190	400	2,190
2022-11-16	2,203	2,210	2,200	2,200	4,300	2,200
2022-11-15	2,208	2,220	2,206	2,206	800	2,206
2022-11-14	2,221	2,225	2,208	2,208	800	2,208
2022-11-11	2,222	2,222	2,221	2,221	300	2,221
2022-11-10	2,220	2,220	2,220	2,220	400	2,220
2022-11-09	2,244	2,244	2,244	2,244	100	2,244
2022-11-08	2,209	2,220	2,209	2,212	1,700	2,212
2022-11-07	-	-	-	2,200	-	2,200
2022-11-04	2,209	2,209	2,200	2,200	1,100	2,200
2022-11-02	2,190	2,190	2,190	2,190	100	2,190
2022-11-01	2,187	2,210	2,185	2,192	5,500	2,192
2022-10-31	2,198	2,209	2,186	2,186	2,000	2,186
2022-10-28	2,180	2,181	2,180	2,181	600	2,181
2022-10-27	-	-	-	2,200	-	2,200
2022-10-26	2,208	2,208	2,200	2,200	700	2,200
2022-10-25	2,208	2,208	2,208	2,208	700	2,208
2022-10-24	2,200	2,210	2,199	2,206	2,200	2,206
2022-10-21	2,185	2,199	2,185	2,199	600	2,199
2022-10-20	2,199	2,199	2,198	2,198	200	2,198
2022-10-19	2,200	2,205	2,199	2,199	1,000	2,199
2022-10-18	2,200	2,200	2,199	2,199	300	2,199
2022-10-17	2,208	2,219	2,201	2,219	800	2,219
2022-10-14	2,208	2,208	2,208	2,208	100	2,208
2022-10-13	2,170	2,205	2,170	2,205	200	2,205
2022-10-12	2,225	2,225	2,185	2,185	200	2,185
2022-10-11	2,225	2,225	2,225	2,225	100	2,225
2022-10-07	2,176	2,176	2,176	2,176	100	2,176
2022-10-06	-	-	-	2,161	-	2,161
2022-10-05	2,161	2,161	2,161	2,161	200	2,161
2022-10-04	2,158	2,169	2,158	2,164	500	2,164
2022-10-03	2,190	2,190	2,190	2,190	100	2,190
2022-09-30	2,152	2,202	2,152	2,202	500	2,202
2022-09-29	2,158	2,170	2,158	2,170	1,300	2,170
2022-09-28	2,153	2,158	2,153	2,158	800	2,158
2022-09-27	2,160	2,160	2,160	2,160	200	2,160
2022-09-26	2,229	2,229	2,165	2,200	1,100	2,200
2022-09-22	2,230	2,230	2,229	2,229	700	2,229
2022-09-21	2,232	2,232	2,218	2,230	600	2,230
2022-09-20	2,206	2,232	2,206	2,232	900	2,232
2022-09-16	2,160	2,210	2,160	2,210	3,100	2,210
2022-09-15	2,169	2,169	2,169	2,169	100	2,169
2022-09-14	-	-	-	2,210	-	2,210
2022-09-13	2,172	2,210	2,172	2,210	200	2,210
2022-09-12	2,190	2,190	2,190	2,190	200	2,190
2022-09-09	-	-	-	2,190	-	2,190
2022-09-08	2,190	2,190	2,190	2,190	100	2,190
2022-09-07	2,154	2,159	2,150	2,151	900	2,151
2022-09-06	2,160	2,160	2,153	2,153	500	2,153
2022-09-05	2,141	2,150	2,141	2,150	1,300	2,150
2022-09-02	2,184	2,189	2,120	2,135	3,000	2,135
2022-09-01	2,186	2,190	2,184	2,184	2,300	2,184
2022-08-31	2,219	2,219	2,219	2,219	100	2,219
2022-08-30	2,226	2,230	2,226	2,230	600	2,230
2022-08-29	2,233	2,233	2,221	2,228	1,600	2,228
2022-08-26	2,249	2,249	2,230	2,233	900	2,233
2022-08-25	2,240	2,244	2,240	2,244	900	2,244
2022-08-24	2,240	2,240	2,240	2,240	200	2,240
2022-08-23	2,240	2,240	2,230	2,230	400	2,230
2022-08-22	2,246	2,246	2,233	2,233	400	2,233
2022-08-19	2,245	2,245	2,245	2,245	100	2,245
2022-08-18	2,235	2,235	2,228	2,228	600	2,228
2022-08-17	2,228	2,245	2,228	2,228	700	2,228
2022-08-16	2,231	2,231	2,224	2,228	500	2,228
2022-08-15	2,250	2,255	2,235	2,235	3,200	2,235
2022-08-12	2,250	2,250	2,250	2,250	1,800	2,250
2022-08-10	2,225	2,250	2,225	2,250	400	2,250
2022-08-09	2,225	2,230	2,225	2,230	700	2,230
2022-08-08	2,270	2,270	2,225	2,225	1,100	2,225
2022-08-05	2,221	2,225	2,212	2,225	1,400	2,225
2022-08-04	2,247	2,260	2,247	2,260	200	2,260
2022-08-03	-	-	-	2,242	-	2,242
2022-08-02	2,254	2,256	2,242	2,242	2,200	2,242
2022-08-01	2,278	2,278	2,265	2,272	600	2,272
2022-07-29	-	-	-	2,254	-	2,254
2022-07-28	2,251	2,259	2,251	2,254	400	2,254
2022-07-27	2,232	2,250	2,232	2,236	700	2,236
2022-07-26	2,274	2,274	2,249	2,255	5,700	2,255
2022-07-25	2,243	2,243	2,230	2,235	7,400	2,235
2022-07-22	2,212	2,212	2,185	2,193	3,600	2,193
2022-07-21	2,176	2,176	2,164	2,171	3,000	2,171
2022-07-20	2,150	2,166	2,141	2,160	1,200	2,160
2022-07-19	2,140	2,149	2,140	2,149	300	2,149
2022-07-15	2,109	2,153	2,109	2,126	1,200	2,126
2022-07-14	2,102	2,130	2,102	2,110	1,000	2,110
2022-07-13	-	-	-	2,102	-	2,102
2022-07-12	-	-	-	2,102	-	2,102
2022-07-11	2,110	2,130	2,100	2,102	900	2,102
2022-07-08	2,084	2,100	2,060	2,100	800	2,100
2022-07-07	2,111	2,111	2,081	2,100	1,700	2,100
2022-07-06	2,061	2,061	2,061	2,061	100	2,061
2022-07-05	-	-	-	2,080	-	2,080
2022-07-04	2,080	2,080	2,080	2,080	100	2,080
2022-07-01	2,100	2,100	2,073	2,080	600	2,080
2022-06-30	2,105	2,105	2,105	2,105	100	2,105
2022-06-29	2,060	2,101	2,060	2,101	1,600	2,101
2022-06-28	2,091	2,116	2,091	2,110	500	2,110
2022-06-27	2,141	2,141	2,141	2,141	1,600	2,141
2022-06-24	2,140	2,175	2,125	2,125	2,200	2,125
2022-06-23	2,126	2,140	2,126	2,140	1,900	2,140
2022-06-22	2,100	2,105	2,100	2,105	1,400	2,105
2022-06-21	-	-	-	2,086	-	2,086
2022-06-20	2,086	2,086	2,086	2,086	200	2,086
2022-06-17	2,050	2,093	2,050	2,086	1,300	2,086
2022-06-16	2,080	2,100	2,025	2,050	6,200	2,050
2022-06-15	2,099	2,100	2,084	2,084	1,900	2,084
2022-06-14	2,130	2,133	2,100	2,100	1,400	2,100
2022-06-13	2,143	2,151	2,110	2,110	2,000	2,110
2022-06-10	2,140	2,144	2,126	2,144	300	2,144
2022-06-09	2,138	2,138	2,138	2,138	200	2,138
2022-06-08	2,126	2,138	2,126	2,138	300	2,138
2022-06-07	2,125	2,130	2,125	2,130	300	2,130
2022-06-06	2,115	2,130	2,115	2,125	400	2,125
2022-06-03	2,113	2,113	2,113	2,113	100	2,113
2022-06-02	2,120	2,120	2,113	2,113	300	2,113
2022-06-01	2,121	2,131	2,121	2,131	1,100	2,131
2022-05-31	2,115	2,121	2,115	2,121	400	2,121
2022-05-30	2,115	2,115	2,111	2,111	700	2,111
2022-05-27	-	-	-	2,117	-	2,117
2022-05-26	2,113	2,120	2,113	2,117	1,100	2,117
2022-05-25	2,153	2,153	2,153	2,153	200	2,153
2022-05-24	2,153	2,153	2,140	2,140	300	2,140
2022-05-23	2,128	2,129	2,128	2,129	200	2,129
2022-05-20	2,111	2,120	2,101	2,102	600	2,102
2022-05-19	2,100	2,113	2,100	2,104	1,100	2,104
2022-05-18	2,113	2,115	2,105	2,105	300	2,105
2022-05-17	2,108	2,115	2,100	2,115	3,400	2,115
2022-05-16	2,106	2,119	2,106	2,108	300	2,108
2022-05-13	2,110	2,119	2,110	2,113	300	2,113
2022-05-12	-	-	-	2,100	-	2,100
2022-05-11	-	-	-	2,100	-	2,100
2022-05-10	2,100	2,121	2,100	2,100	2,200	2,100
2022-05-09	2,104	2,118	2,104	2,113	1,000	2,113
2022-05-06	2,139	2,139	2,138	2,138	200	2,138
2022-05-02	2,140	2,153	2,136	2,150	800	2,150
2022-04-28	2,136	2,145	2,128	2,145	400	2,145
2022-04-27	2,101	2,123	2,100	2,123	1,200	2,123
2022-04-26	2,121	2,123	2,100	2,123	3,700	2,123
2022-04-25	2,103	2,120	2,100	2,100	2,100	2,100
2022-04-22	2,139	2,139	2,114	2,114	800	2,114
2022-04-21	2,155	2,156	2,118	2,125	1,400	2,125
2022-04-20	2,155	2,155	2,155	2,155	100	2,155
2022-04-19	2,127	2,149	2,127	2,149	300	2,149
2022-04-18	2,158	2,158	2,127	2,127	200	2,127
2022-04-15	2,153	2,158	2,153	2,158	300	2,158
2022-04-14	-	-	-	2,157	-	2,157
2022-04-13	2,138	2,157	2,123	2,157	1,100	2,157
2022-04-12	2,146	2,164	2,133	2,164	600	2,164
2022-04-11	2,147	2,147	2,147	2,147	400	2,147
2022-04-08	2,147	2,147	2,147	2,147	100	2,147
2022-04-07	-	-	-	2,168	-	2,168
2022-04-06	2,176	2,176	2,126	2,168	1,800	2,168
2022-04-05	2,177	2,177	2,156	2,176	700	2,176
2022-04-04	2,186	2,186	2,143	2,171	3,500	2,171
2022-04-01	2,200	2,200	2,187	2,200	1,800	2,200
2022-03-31	2,228	2,228	2,228	2,228	100	2,228
2022-03-30	2,205	2,230	2,205	2,228	700	2,228
2022-03-29	2,247	2,276	2,246	2,276	1,900	2,276
2022-03-28	2,248	2,270	2,247	2,247	1,100	2,247
2022-03-25	2,231	2,278	2,231	2,268	2,300	2,268
2022-03-24	2,234	2,243	2,228	2,231	2,800	2,231
2022-03-23	2,271	2,286	2,233	2,233	2,700	2,233
2022-03-22	2,279	2,279	2,278	2,279	300	2,279
2022-03-18	2,260	2,265	2,240	2,255	800	2,255
2022-03-17	2,260	2,284	2,259	2,280	1,300	2,280
2022-03-16	2,233	2,253	2,233	2,253	500	2,253
2022-03-15	2,238	2,272	2,231	2,231	1,100	2,231
2022-03-14	2,253	2,253	2,238	2,238	2,100	2,238
2022-03-11	2,255	2,255	2,255	2,255	300	2,255
2022-03-10	2,255	2,255	2,255	2,255	100	2,255
2022-03-09	2,230	2,255	2,230	2,255	600	2,255
2022-03-08	2,252	2,255	2,240	2,240	600	2,240
2022-03-07	2,280	2,280	2,270	2,270	1,000	2,270
2022-03-04	2,289	2,289	2,255	2,285	900	2,285
2022-03-03	-	-	-	2,280	-	2,280
2022-03-02	2,253	2,281	2,253	2,280	400	2,280
2022-03-01	2,253	2,253	2,253	2,253	400	2,253
2022-02-28	2,282	2,295	2,266	2,266	900	2,266
2022-02-25	2,298	2,298	2,263	2,278	1,100	2,278
2022-02-24	2,303	2,303	2,282	2,282	400	2,282
2022-02-22	2,283	2,283	2,283	2,283	100	2,283
2022-02-21	2,285	2,285	2,268	2,272	500	2,272
2022-02-18	2,262	2,262	2,252	2,252	1,500	2,252
2022-02-17	2,277	2,278	2,260	2,260	1,200	2,260
2022-02-16	2,293	2,293	2,276	2,276	300	2,276
2022-02-15	-	-	-	2,305	-	2,305
2022-02-14	2,263	2,305	2,263	2,305	700	2,305
2022-02-10	-	-	-	2,260	-	2,260
2022-02-09	2,260	2,260	2,260	2,260	400	2,260
2022-02-08	2,265	2,282	2,265	2,282	200	2,282
2022-02-07	2,290	2,290	2,290	2,290	200	2,290
2022-02-04	2,277	2,285	2,277	2,285	500	2,285
2022-02-03	-	-	-	2,277	-	2,277
2022-02-02	-	-	-	2,277	-	2,277
2022-02-01	2,276	2,277	2,260	2,277	900	2,277
2022-01-31	2,258	2,276	2,256	2,276	800	2,276
2022-01-28	2,278	2,278	2,220	2,265	1,900	2,265
2022-01-27	2,244	2,262	2,230	2,232	1,800	2,232
2022-01-26	2,303	2,303	2,284	2,294	700	2,294
2022-01-25	2,314	2,314	2,287	2,287	700	2,287
2022-01-24	2,329	2,329	2,280	2,314	1,200	2,314
2022-01-21	2,303	2,320	2,301	2,305	4,100	2,305
2022-01-20	-	-	-	2,303	-	2,303
2022-01-19	2,338	2,338	2,301	2,303	500	2,303
2022-01-18	2,340	2,340	2,340	2,340	100	2,340
2022-01-17	2,347	2,347	2,292	2,292	1,700	2,292
2022-01-14	2,344	2,352	2,344	2,352	200	2,352
2022-01-13	2,361	2,361	2,345	2,345	200	2,345
2022-01-12	2,361	2,369	2,345	2,345	600	2,345
2022-01-11	2,321	2,353	2,311	2,311	1,200	2,311
2022-01-07	2,347	2,360	2,347	2,353	1,400	2,353
2022-01-06	2,337	2,337	2,337	2,337	200	2,337
2022-01-05	2,338	2,340	2,320	2,340	300	2,340
2022-01-04	2,348	2,348	2,331	2,338	400	2,338

分割・併合履歴： [1991-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30