9687 (株)KSK の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,825	2,825	2,825	2,825	100	2,825
2023-12-28	2,840	2,840	2,816	2,816	2,000	2,816
2023-12-27	2,840	2,840	2,840	2,840	100	2,840
2023-12-26	2,825	2,848	2,816	2,821	2,000	2,821
2023-12-25	2,821	2,828	2,813	2,825	1,500	2,825
2023-12-22	2,810	2,849	2,799	2,821	2,100	2,821
2023-12-21	2,762	2,809	2,762	2,809	600	2,809
2023-12-20	2,790	2,800	2,736	2,795	7,300	2,795
2023-12-19	2,788	2,789	2,788	2,789	400	2,789
2023-12-18	2,762	2,769	2,762	2,768	1,400	2,768
2023-12-15	2,795	2,795	2,766	2,789	1,100	2,789
2023-12-14	2,795	2,795	2,791	2,795	900	2,795
2023-12-13	-	-	-	2,801	-	2,801
2023-12-12	2,822	2,822	2,790	2,801	900	2,801
2023-12-11	2,829	2,829	2,815	2,828	1,100	2,828
2023-12-08	2,816	2,816	2,784	2,784	1,500	2,784
2023-12-07	2,800	2,800	2,790	2,790	200	2,790
2023-12-06	2,801	2,824	2,798	2,815	2,400	2,815
2023-12-05	2,838	2,838	2,790	2,790	1,500	2,790
2023-12-04	2,859	2,859	2,838	2,838	2,300	2,838
2023-12-01	2,790	2,868	2,790	2,859	3,100	2,859
2023-11-30	2,782	2,814	2,782	2,788	3,400	2,788
2023-11-29	2,781	2,821	2,781	2,812	1,300	2,812
2023-11-28	2,775	2,777	2,775	2,777	200	2,777
2023-11-27	2,775	2,775	2,742	2,772	1,400	2,772
2023-11-24	2,771	2,771	2,740	2,740	1,200	2,740
2023-11-22	2,772	2,785	2,771	2,771	1,200	2,771
2023-11-21	2,696	2,750	2,685	2,737	4,400	2,737
2023-11-20	2,659	2,675	2,645	2,675	2,400	2,675
2023-11-17	2,621	2,621	2,603	2,611	600	2,611
2023-11-16	2,612	2,625	2,612	2,625	700	2,625
2023-11-15	2,584	2,610	2,584	2,610	1,800	2,610
2023-11-14	2,628	2,628	2,589	2,612	1,800	2,612
2023-11-13	2,633	2,633	2,599	2,599	300	2,599
2023-11-10	2,575	2,640	2,575	2,640	800	2,640
2023-11-09	2,660	2,660	2,563	2,563	2,800	2,563
2023-11-08	2,625	2,625	2,600	2,612	1,500	2,612
2023-11-07	2,645	2,645	2,622	2,641	300	2,641
2023-11-06	2,560	2,650	2,560	2,645	8,800	2,645
2023-11-02	2,575	2,597	2,562	2,562	1,700	2,562
2023-11-01	2,590	2,590	2,500	2,544	3,600	2,544
2023-10-31	2,550	2,570	2,528	2,540	2,000	2,540
2023-10-30	2,560	2,560	2,556	2,559	400	2,559
2023-10-27	2,580	2,590	2,570	2,580	2,100	2,580
2023-10-26	2,570	2,600	2,569	2,582	1,400	2,582
2023-10-25	2,551	2,598	2,551	2,570	2,200	2,570
2023-10-24	2,580	2,646	2,481	2,598	6,800	2,598
2023-10-23	2,630	2,630	2,580	2,591	1,300	2,591
2023-10-20	2,617	2,639	2,594	2,639	8,600	2,639
2023-10-19	2,642	2,642	2,642	2,642	100	2,642
2023-10-18	2,661	2,661	2,612	2,661	900	2,661
2023-10-17	2,595	2,668	2,593	2,611	12,800	2,611
2023-10-16	2,594	2,594	2,566	2,568	1,400	2,568
2023-10-13	2,580	2,599	2,570	2,594	600	2,594
2023-10-12	2,594	2,594	2,580	2,590	300	2,590
2023-10-11	2,601	2,601	2,501	2,585	4,100	2,585
2023-10-10	2,584	2,594	2,572	2,594	2,200	2,594
2023-10-06	2,583	2,584	2,569	2,581	800	2,581
2023-10-05	2,580	2,599	2,560	2,579	3,400	2,579
2023-10-04	2,576	2,582	2,526	2,569	2,100	2,569
2023-10-03	2,610	2,610	2,585	2,585	500	2,585
2023-10-02	2,600	2,620	2,600	2,610	1,500	2,610
2023-09-29	2,588	2,600	2,580	2,581	1,300	2,581
2023-09-28	2,584	2,915	2,580	2,598	10,400	2,598
2023-09-27	2,557	2,570	2,550	2,570	700	2,570
2023-09-26	2,568	2,612	2,539	2,571	4,200	2,571
2023-09-25	2,557	2,560	2,542	2,550	2,600	2,550
2023-09-22	2,546	2,555	2,540	2,555	2,400	2,555
2023-09-21	2,550	2,565	2,545	2,546	2,100	2,546
2023-09-20	2,557	2,557	2,535	2,550	700	2,550
2023-09-19	2,528	2,556	2,528	2,536	1,800	2,536
2023-09-15	2,520	2,560	2,520	2,526	3,300	2,526
2023-09-14	2,543	2,546	2,530	2,530	400	2,530
2023-09-13	2,520	2,567	2,515	2,543	2,600	2,543
2023-09-12	2,520	2,520	2,510	2,519	1,300	2,519
2023-09-11	2,533	2,533	2,520	2,520	600	2,520
2023-09-08	2,515	2,533	2,515	2,533	300	2,533
2023-09-07	2,555	2,561	2,530	2,530	2,800	2,530
2023-09-06	2,530	2,560	2,530	2,555	2,500	2,555
2023-09-05	2,466	2,534	2,466	2,530	4,800	2,530
2023-09-04	2,463	2,488	2,463	2,486	3,600	2,486
2023-09-01	2,460	2,499	2,460	2,463	5,000	2,463
2023-08-31	2,466	2,469	2,456	2,468	800	2,468
2023-08-30	2,443	2,460	2,443	2,460	3,700	2,460
2023-08-29	2,430	2,448	2,430	2,444	1,300	2,444
2023-08-28	2,419	2,432	2,404	2,430	3,200	2,430
2023-08-25	2,417	2,417	2,404	2,405	1,400	2,405
2023-08-24	2,399	2,416	2,397	2,404	1,600	2,404
2023-08-23	2,380	2,391	2,380	2,383	1,700	2,383
2023-08-22	2,399	2,399	2,385	2,385	300	2,385
2023-08-21	2,418	2,418	2,389	2,389	12,500	2,389
2023-08-18	2,383	2,383	2,383	2,383	400	2,383
2023-08-17	2,425	2,436	2,414	2,419	600	2,419
2023-08-16	2,413	2,448	2,413	2,426	1,200	2,426
2023-08-15	2,425	2,444	2,415	2,419	1,100	2,419
2023-08-14	2,397	2,472	2,397	2,445	1,700	2,445
2023-08-10	2,384	2,404	2,384	2,403	800	2,403
2023-08-09	2,397	2,397	2,395	2,395	500	2,395
2023-08-08	2,408	2,408	2,400	2,400	1,000	2,400
2023-08-07	2,395	2,399	2,380	2,394	3,200	2,394
2023-08-04	2,410	2,419	2,400	2,404	600	2,404
2023-08-03	2,400	2,412	2,400	2,411	1,600	2,411
2023-08-02	2,407	2,420	2,401	2,407	2,800	2,407
2023-08-01	2,435	2,439	2,398	2,407	11,300	2,407
2023-07-31	2,458	2,515	2,458	2,485	5,300	2,485
2023-07-28	2,506	2,506	2,506	2,506	200	2,506
2023-07-27	-	-	-	2,521	-	2,521
2023-07-26	2,599	2,599	2,500	2,521	9,000	2,521
2023-07-25	2,520	2,535	2,519	2,535	9,900	2,535
2023-07-24	2,493	2,517	2,493	2,509	5,200	2,509
2023-07-21	2,490	2,490	2,485	2,489	1,400	2,489
2023-07-20	2,487	2,487	2,480	2,480	1,200	2,480
2023-07-19	2,483	2,491	2,482	2,484	2,200	2,484
2023-07-18	2,470	2,470	2,460	2,460	1,100	2,460
2023-07-14	2,452	2,473	2,447	2,470	5,200	2,470
2023-07-13	2,464	2,465	2,461	2,465	1,200	2,465
2023-07-12	2,465	2,470	2,460	2,464	1,000	2,464
2023-07-11	2,465	2,470	2,449	2,458	4,000	2,458
2023-07-10	2,471	2,472	2,460	2,461	2,200	2,461
2023-07-07	2,461	2,461	2,446	2,446	600	2,446
2023-07-06	2,460	2,481	2,460	2,461	400	2,461
2023-07-05	2,469	2,480	2,450	2,460	2,000	2,460
2023-07-04	2,481	2,481	2,443	2,453	5,800	2,453
2023-07-03	2,500	2,500	2,470	2,476	3,000	2,476
2023-06-30	2,470	2,499	2,420	2,496	5,200	2,496
2023-06-29	2,422	2,476	2,413	2,476	1,600	2,476
2023-06-28	2,398	2,420	2,389	2,404	5,200	2,404
2023-06-27	2,397	2,397	2,381	2,384	2,500	2,384
2023-06-26	2,359	2,395	2,357	2,383	15,300	2,383
2023-06-23	2,355	2,355	2,342	2,343	9,000	2,343
2023-06-22	2,349	2,354	2,345	2,348	9,300	2,348
2023-06-21	2,338	2,348	2,337	2,340	9,000	2,340
2023-06-20	2,329	2,339	2,325	2,335	3,700	2,335
2023-06-19	2,309	2,334	2,309	2,329	4,600	2,329
2023-06-16	2,300	2,300	2,290	2,291	1,500	2,291
2023-06-15	2,287	2,300	2,285	2,286	1,000	2,286
2023-06-14	2,300	2,300	2,285	2,287	4,400	2,287
2023-06-13	2,270	2,289	2,270	2,289	700	2,289
2023-06-12	2,270	2,300	2,254	2,269	5,800	2,269
2023-06-09	2,251	2,260	2,251	2,252	1,000	2,252
2023-06-08	2,251	2,262	2,249	2,249	6,600	2,249
2023-06-07	2,262	2,270	2,252	2,252	6,900	2,252
2023-06-06	2,263	2,272	2,262	2,262	3,200	2,262
2023-06-05	2,274	2,274	2,263	2,263	2,700	2,263
2023-06-02	2,278	2,278	2,260	2,261	3,300	2,261
2023-06-01	2,258	2,275	2,258	2,260	1,800	2,260
2023-05-31	2,265	2,300	2,257	2,257	9,300	2,257
2023-05-30	2,266	2,267	2,260	2,265	1,300	2,265
2023-05-29	2,273	2,273	2,259	2,266	2,600	2,266
2023-05-26	2,270	2,270	2,252	2,264	3,300	2,264
2023-05-25	2,273	2,273	2,260	2,270	1,800	2,270
2023-05-24	2,267	2,268	2,262	2,264	2,100	2,264
2023-05-23	2,275	2,275	2,266	2,267	1,900	2,267
2023-05-22	2,275	2,276	2,272	2,276	700	2,276
2023-05-19	2,275	2,280	2,275	2,277	1,600	2,277
2023-05-18	2,272	2,275	2,272	2,275	600	2,275
2023-05-17	2,275	2,277	2,270	2,270	500	2,270
2023-05-16	2,275	2,275	2,266	2,275	1,800	2,275
2023-05-15	2,287	2,287	2,275	2,275	3,100	2,275
2023-05-12	2,275	2,283	2,275	2,283	700	2,283
2023-05-11	2,277	2,277	2,268	2,274	2,900	2,274
2023-05-10	2,280	2,280	2,278	2,280	300	2,280
2023-05-09	2,278	2,280	2,275	2,280	1,700	2,280
2023-05-08	2,275	2,279	2,270	2,278	3,400	2,278
2023-05-02	2,280	2,281	2,275	2,278	6,500	2,278
2023-05-01	2,291	2,293	2,266	2,275	6,500	2,275
2023-04-28	2,290	2,290	2,281	2,281	2,100	2,281
2023-04-27	2,289	2,290	2,280	2,290	1,200	2,290
2023-04-26	2,289	2,289	2,280	2,288	1,800	2,288
2023-04-25	2,286	2,290	2,286	2,286	1,600	2,286
2023-04-24	2,290	2,294	2,287	2,290	900	2,290
2023-04-21	2,289	2,290	2,285	2,286	600	2,286
2023-04-20	2,288	2,288	2,287	2,287	400	2,287
2023-04-19	2,289	2,292	2,289	2,290	1,200	2,290
2023-04-18	2,285	2,289	2,285	2,289	200	2,289
2023-04-17	2,286	2,293	2,281	2,293	400	2,293
2023-04-14	2,278	2,286	2,278	2,286	500	2,286
2023-04-13	2,280	2,280	2,270	2,278	2,400	2,278
2023-04-12	2,298	2,299	2,283	2,288	2,200	2,288
2023-04-11	2,296	2,299	2,296	2,299	400	2,299
2023-04-10	-	-	-	2,296	-	2,296
2023-04-07	-	-	-	2,296	-	2,296
2023-04-06	-	-	-	2,296	-	2,296
2023-04-05	2,300	2,300	2,296	2,296	600	2,296
2023-04-04	2,260	2,301	2,260	2,300	1,400	2,300
2023-04-03	2,298	2,309	2,298	2,309	300	2,309
2023-03-31	2,299	2,300	2,299	2,300	300	2,300
2023-03-30	2,236	2,250	2,236	2,250	5,500	2,250
2023-03-29	2,320	2,320	2,313	2,313	1,000	2,313
2023-03-28	2,330	2,330	2,316	2,316	1,000	2,316
2023-03-27	2,315	2,325	2,313	2,325	2,700	2,325
2023-03-24	2,315	2,315	2,315	2,315	2,600	2,315
2023-03-23	2,322	2,322	2,316	2,320	5,200	2,320
2023-03-22	2,330	2,330	2,322	2,322	700	2,322
2023-03-20	2,333	2,333	2,331	2,331	600	2,331
2023-03-17	2,359	2,359	2,337	2,338	600	2,338
2023-03-16	2,349	2,350	2,340	2,342	2,000	2,342
2023-03-15	2,360	2,365	2,360	2,360	1,300	2,360
2023-03-14	2,350	2,359	2,346	2,349	1,800	2,349
2023-03-13	2,372	2,372	2,350	2,355	1,400	2,355
2023-03-10	2,369	2,371	2,364	2,369	1,300	2,369
2023-03-09	2,370	2,370	2,369	2,369	300	2,369
2023-03-08	2,360	2,360	2,360	2,360	100	2,360
2023-03-07	2,349	2,370	2,349	2,355	2,900	2,355
2023-03-06	2,340	2,348	2,330	2,348	800	2,348
2023-03-03	2,341	2,342	2,330	2,330	3,500	2,330
2023-03-02	2,313	2,313	2,307	2,311	600	2,311
2023-03-01	2,321	2,321	2,321	2,321	100	2,321
2023-02-28	2,323	2,329	2,320	2,320	700	2,320
2023-02-27	2,337	2,337	2,306	2,318	1,300	2,318
2023-02-24	2,292	2,308	2,292	2,300	1,300	2,300
2023-02-22	2,323	2,323	2,291	2,292	700	2,292
2023-02-21	2,287	2,313	2,287	2,290	3,500	2,290
2023-02-20	2,280	2,282	2,280	2,282	1,100	2,282
2023-02-17	2,281	2,281	2,281	2,281	100	2,281
2023-02-16	2,273	2,282	2,267	2,279	700	2,279
2023-02-15	2,270	2,273	2,270	2,273	1,800	2,273
2023-02-14	2,287	2,287	2,287	2,287	100	2,287
2023-02-13	2,285	2,285	2,269	2,269	700	2,269
2023-02-10	2,285	2,286	2,285	2,286	300	2,286
2023-02-09	2,284	2,285	2,283	2,285	700	2,285
2023-02-08	2,284	2,284	2,284	2,284	200	2,284
2023-02-07	-	-	-	2,284	-	2,284
2023-02-06	2,294	2,294	2,273	2,284	400	2,284
2023-02-03	2,270	2,275	2,265	2,269	3,700	2,269
2023-02-02	2,261	2,272	2,261	2,270	600	2,270
2023-02-01	2,279	2,279	2,265	2,266	1,000	2,266
2023-01-31	2,252	2,280	2,252	2,280	2,200	2,280
2023-01-30	2,269	2,269	2,268	2,269	600	2,269
2023-01-27	2,273	2,273	2,263	2,263	300	2,263
2023-01-26	2,279	2,279	2,254	2,272	2,500	2,272
2023-01-25	2,233	2,261	2,233	2,261	4,100	2,261
2023-01-24	2,264	2,273	2,253	2,273	7,000	2,273
2023-01-23	2,247	2,247	2,245	2,245	1,400	2,245
2023-01-20	2,217	2,232	2,217	2,232	1,300	2,232
2023-01-19	2,217	2,227	2,217	2,227	400	2,227
2023-01-18	2,221	2,223	2,220	2,220	600	2,220
2023-01-17	2,246	2,246	2,226	2,226	200	2,226
2023-01-16	2,249	2,249	2,218	2,218	1,500	2,218
2023-01-13	2,200	2,230	2,200	2,213	600	2,213
2023-01-12	-	-	-	2,206	-	2,206
2023-01-11	2,206	2,206	2,206	2,206	100	2,206
2023-01-10	2,195	2,209	2,191	2,205	1,000	2,205
2023-01-06	2,181	2,190	2,181	2,184	700	2,184
2023-01-05	2,180	2,184	2,180	2,181	2,700	2,181
2023-01-04	2,170	2,175	2,170	2,175	1,000	2,175

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