KSK(9687)の株価時系列情報
KSK(9687)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/25 | 155 | 155 | 150 | 155 | 7,000 |
2002/12/24 | 150 | 150 | 150 | 150 | 1,000 |
2002/12/20 | 141 | 150 | 140 | 150 | 12,000 |
2002/12/19 | 140 | 141 | 140 | 141 | 7,000 |
2002/12/18 | 156 | 156 | 150 | 151 | 7,000 |
2002/12/13 | 160 | 160 | 160 | 160 | 3,000 |
2002/12/12 | 160 | 160 | 160 | 160 | 3,000 |
2002/12/11 | 160 | 160 | 160 | 160 | 3,000 |
2002/12/10 | 180 | 185 | 180 | 185 | 7,000 |
2002/12/05 | 165 | 165 | 165 | 165 | 1,000 |
2002/12/04 | 166 | 166 | 166 | 166 | 1,000 |
2002/12/03 | 166 | 166 | 166 | 166 | 3,000 |
2002/12/02 | 167 | 167 | 166 | 166 | 3,000 |
2002/11/29 | 165 | 165 | 165 | 165 | 2,000 |
2002/11/28 | 165 | 165 | 165 | 165 | 2,000 |
2002/11/25 | 161 | 170 | 161 | 170 | 7,000 |
2002/11/22 | 160 | 160 | 160 | 160 | 1,000 |
2002/11/21 | 162 | 162 | 160 | 160 | 7,000 |
2002/11/19 | 170 | 170 | 170 | 170 | 3,000 |
2002/11/18 | 170 | 170 | 170 | 170 | 1,000 |
2002/11/15 | 180 | 180 | 180 | 180 | 1,000 |
2002/11/13 | 180 | 182 | 180 | 180 | 6,000 |
2002/11/07 | 182 | 182 | 182 | 182 | 1,000 |
2002/11/06 | 185 | 185 | 181 | 181 | 2,000 |
2002/11/01 | 182 | 182 | 182 | 182 | 2,000 |
2002/10/25 | 200 | 200 | 200 | 200 | 5,000 |
2002/10/21 | 185 | 185 | 185 | 185 | 1,000 |
2002/10/17 | 181 | 181 | 181 | 181 | 3,000 |
2002/10/16 | 180 | 180 | 180 | 180 | 1,000 |
2002/10/11 | 190 | 190 | 190 | 190 | 1,000 |
2002/10/10 | 190 | 190 | 190 | 190 | 3,000 |
2002/10/09 | 190 | 190 | 190 | 190 | 5,000 |
2002/10/08 | 189 | 189 | 189 | 189 | 1,000 |
2002/10/07 | 190 | 190 | 190 | 190 | 1,000 |
2002/10/04 | 190 | 200 | 190 | 200 | 3,000 |
2002/10/02 | 180 | 190 | 180 | 181 | 7,000 |
2002/09/30 | 200 | 200 | 200 | 200 | 1,000 |
2002/09/25 | 195 | 195 | 195 | 195 | 4,000 |
2002/09/24 | 190 | 190 | 180 | 190 | 4,000 |
2002/09/18 | 190 | 190 | 190 | 190 | 1,000 |
2002/09/11 | 187 | 187 | 187 | 187 | 3,000 |
2002/09/09 | 201 | 201 | 200 | 200 | 3,000 |
2002/09/06 | 201 | 201 | 201 | 201 | 1,000 |
2002/09/04 | 200 | 200 | 200 | 200 | 1,000 |
2002/09/03 | 201 | 201 | 201 | 201 | 1,000 |
2002/09/02 | 200 | 200 | 200 | 200 | 3,000 |
2002/08/30 | 201 | 201 | 201 | 201 | 2,000 |
2002/08/29 | 200 | 200 | 200 | 200 | 5,000 |
2002/08/28 | 210 | 210 | 210 | 210 | 6,000 |
2002/08/27 | 210 | 210 | 210 | 210 | 1,000 |
2002/08/23 | 230 | 230 | 230 | 230 | 3,000 |
2002/08/19 | 220 | 220 | 215 | 215 | 3,000 |
2002/08/15 | 215 | 215 | 215 | 215 | 1,000 |
2002/08/14 | 211 | 211 | 211 | 211 | 1,000 |
2002/08/13 | 220 | 220 | 220 | 220 | 1,000 |
2002/08/12 | 220 | 220 | 220 | 220 | 1,000 |
2002/08/07 | 223 | 223 | 223 | 223 | 1,000 |
2002/08/06 | 220 | 220 | 220 | 220 | 9,000 |
2002/08/05 | 220 | 225 | 220 | 225 | 6,000 |
2002/08/02 | 231 | 231 | 221 | 225 | 5,000 |
2002/08/01 | 230 | 230 | 230 | 230 | 7,000 |
2002/07/31 | 241 | 241 | 231 | 231 | 12,000 |
2002/07/30 | 240 | 240 | 240 | 240 | 3,000 |
2002/07/29 | 243 | 243 | 243 | 243 | 3,000 |
2002/07/26 | 251 | 251 | 242 | 242 | 3,000 |
2002/07/25 | 295 | 295 | 294 | 294 | 3,000 |
2002/07/24 | 255 | 255 | 255 | 255 | 1,000 |
2002/07/23 | 251 | 251 | 251 | 251 | 1,000 |
2002/07/22 | 250 | 251 | 250 | 250 | 4,000 |
2002/07/17 | 251 | 251 | 250 | 250 | 7,000 |
2002/07/15 | 251 | 251 | 251 | 251 | 3,000 |
2002/07/10 | 270 | 270 | 270 | 270 | 2,000 |
2002/07/09 | 252 | 255 | 251 | 255 | 5,000 |
2002/07/08 | 251 | 252 | 251 | 252 | 4,000 |
2002/07/05 | 251 | 251 | 251 | 251 | 3,000 |
2002/07/04 | 253 | 253 | 253 | 253 | 2,000 |
2002/07/01 | 258 | 258 | 258 | 258 | 2,000 |
2002/06/28 | 258 | 258 | 258 | 258 | 1,000 |
2002/06/25 | 270 | 270 | 270 | 270 | 4,000 |
2002/06/24 | 260 | 260 | 260 | 260 | 5,000 |
2002/06/20 | 264 | 266 | 264 | 266 | 8,000 |
2002/06/18 | 256 | 256 | 256 | 256 | 1,000 |
2002/06/17 | 255 | 255 | 255 | 255 | 1,000 |
2002/06/12 | 260 | 261 | 260 | 260 | 3,000 |
2002/06/11 | 261 | 261 | 260 | 260 | 9,000 |
2002/06/10 | 270 | 270 | 270 | 270 | 2,000 |
2002/06/07 | 279 | 279 | 279 | 279 | 1,000 |
2002/06/05 | 271 | 271 | 271 | 271 | 1,000 |
2002/06/04 | 271 | 271 | 270 | 270 | 2,000 |
2002/06/03 | 272 | 272 | 270 | 270 | 3,000 |
2002/05/31 | 266 | 266 | 266 | 266 | 1,000 |
2002/05/30 | 284 | 294 | 284 | 294 | 13,000 |
2002/05/29 | 270 | 285 | 270 | 285 | 12,000 |
2002/05/28 | 280 | 280 | 260 | 260 | 9,000 |
2002/05/27 | 281 | 281 | 280 | 280 | 2,000 |
2002/05/24 | 279 | 280 | 279 | 280 | 4,000 |
2002/05/23 | 265 | 265 | 265 | 265 | 1,000 |
2002/05/20 | 260 | 260 | 260 | 260 | 1,000 |
2002/05/17 | 260 | 260 | 260 | 260 | 1,000 |
2002/05/15 | 251 | 252 | 251 | 251 | 3,000 |
2002/05/14 | 261 | 261 | 260 | 260 | 3,000 |
2002/05/07 | 271 | 271 | 270 | 270 | 2,000 |
2002/05/02 | 275 | 275 | 275 | 275 | 1,000 |
2002/04/25 | 280 | 280 | 280 | 280 | 4,000 |
2002/04/23 | 273 | 273 | 270 | 270 | 3,000 |
2002/04/22 | 270 | 273 | 270 | 273 | 4,000 |
2002/04/19 | 273 | 273 | 273 | 273 | 1,000 |
2002/04/18 | 272 | 272 | 271 | 272 | 4,000 |
2002/04/16 | 275 | 275 | 275 | 275 | 1,000 |
2002/04/12 | 275 | 276 | 275 | 275 | 3,000 |
2002/04/05 | 270 | 270 | 262 | 262 | 3,000 |
2002/04/03 | 263 | 263 | 263 | 263 | 2,000 |
2002/03/25 | 297 | 297 | 280 | 280 | 3,000 |
2002/03/22 | 277 | 277 | 277 | 277 | 2,000 |
2002/03/20 | 284 | 284 | 260 | 270 | 16,000 |
2002/03/19 | 290 | 290 | 285 | 290 | 4,000 |
2002/03/18 | 270 | 290 | 270 | 290 | 4,000 |
2002/03/12 | 331 | 335 | 325 | 325 | 14,000 |
2002/03/11 | 325 | 329 | 325 | 329 | 8,000 |
2002/03/08 | 300 | 300 | 300 | 300 | 7,000 |
2002/03/07 | 270 | 300 | 270 | 300 | 9,000 |
2002/03/05 | 270 | 270 | 262 | 270 | 5,000 |
2002/03/04 | 270 | 270 | 270 | 270 | 1,000 |
2002/02/28 | 263 | 273 | 263 | 270 | 4,000 |
2002/02/27 | 263 | 263 | 263 | 263 | 5,000 |
2002/02/26 | 263 | 263 | 263 | 263 | 1,000 |
2002/02/25 | 263 | 263 | 263 | 263 | 3,000 |
2002/02/21 | 251 | 260 | 251 | 260 | 2,000 |
2002/02/20 | 251 | 251 | 251 | 251 | 1,000 |
2002/02/19 | 251 | 251 | 251 | 251 | 2,000 |
2002/02/18 | 251 | 251 | 251 | 251 | 2,000 |
2002/02/15 | 251 | 251 | 251 | 251 | 2,000 |
2002/02/07 | 275 | 275 | 275 | 275 | 1,000 |
2002/02/06 | 250 | 250 | 250 | 250 | 1,000 |
2002/02/05 | 250 | 250 | 250 | 250 | 2,000 |
2002/02/04 | 260 | 260 | 250 | 250 | 2,000 |
2002/02/01 | 260 | 260 | 260 | 260 | 3,000 |
2002/01/31 | 280 | 280 | 280 | 280 | 4,000 |
2002/01/30 | 280 | 280 | 280 | 280 | 3,000 |
2002/01/25 | 290 | 294 | 280 | 280 | 5,000 |
2002/01/24 | 283 | 285 | 283 | 285 | 2,000 |
2002/01/22 | 283 | 283 | 280 | 280 | 3,000 |
2002/01/18 | 281 | 281 | 280 | 280 | 2,000 |
2002/01/17 | 280 | 280 | 280 | 280 | 2,000 |
2002/01/16 | 281 | 281 | 280 | 280 | 3,000 |
2002/01/15 | 285 | 285 | 285 | 285 | 1,000 |
2002/01/11 | 290 | 290 | 290 | 290 | 1,000 |