日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1991/12/27 1,500 1,500 1,500 1,500 3,000
1991/12/26 1,500 1,500 1,500 1,500 1,000
1991/12/25 1,740 1,750 1,740 1,750 2,000
1991/12/24 1,800 1,800 1,800 1,800 8,000
1991/12/20 1,780 1,780 1,780 1,780 2,000
1991/12/18 1,800 1,800 1,730 1,730 11,000
1991/12/17 1,800 1,800 1,800 1,800 1,000
1991/12/16 1,760 1,800 1,760 1,800 3,000
1991/12/13 1,730 1,730 1,730 1,730 1,000
1991/12/12 1,720 1,720 1,720 1,720 4,000
1991/12/11 1,720 1,720 1,700 1,720 5,000
1991/12/10 1,730 1,740 1,730 1,730 4,000
1991/12/09 1,730 1,730 1,730 1,730 1,000
1991/12/04 1,750 1,750 1,750 1,750 1,000
1991/11/29 1,780 1,780 1,780 1,780 1,000
1991/11/27 1,720 1,720 1,720 1,720 1,000
1991/11/26 1,720 1,720 1,720 1,720 1,000
1991/11/20 1,810 1,810 1,800 1,800 3,000
1991/11/15 1,950 2,040 1,950 2,040 6,000
1991/11/14 2,050 2,050 2,000 2,000 5,000
1991/11/13 2,050 2,050 2,050 2,050 1,000
1991/11/12 2,050 2,050 2,050 2,050 1,000
1991/11/11 2,100 2,100 2,100 2,100 6,000
1991/11/08 2,030 2,100 2,030 2,100 4,000
1991/11/05 2,110 2,110 2,110 2,110 1,000
1991/10/31 2,100 2,100 2,000 2,000 3,000
1991/10/29 2,200 2,200 2,200 2,200 3,000
1991/10/28 2,310 2,310 2,300 2,300 2,000
1991/10/25 0 2,400 2,300 2,300 4,000
1991/10/24 0 2,300 2,300 2,300 9,000
1991/10/22 0 2,350 2,350 2,350 5,000
1991/10/21 0 2,400 2,400 2,400 2,000
1991/10/18 0 2,400 2,400 2,400 5,000
1991/10/17 0 2,400 2,400 2,400 2,000
1991/10/16 0 2,400 2,400 2,400 1,000
1991/10/14 0 2,300 2,300 2,300 1,000
1991/10/11 0 2,450 2,400 2,400 3,000
1991/10/08 0 2,450 2,400 2,450 2,000
1991/10/07 0 2,430 2,400 2,400 2,000
1991/10/03 0 2,500 2,450 2,450 2,000
1991/10/01 0 2,560 2,560 2,560 1,000
1991/09/30 0 2,550 2,550 2,550 60,000
1991/09/27 0 2,550 2,550 2,550 4,000
1991/09/26 0 2,550 2,550 2,550 2,000
1991/09/25 0 2,440 2,300 2,440 2,000
1991/09/24 0 2,310 2,300 2,300 2,000
1991/09/20 0 2,300 2,300 2,300 3,000
1991/09/19 0 2,340 2,300 2,300 5,000
1991/09/18 0 2,300 2,210 2,300 2,000
1991/09/17 0 2,200 2,170 2,200 5,000
1991/09/13 0 2,200 2,180 2,180 2,000
1991/09/12 0 2,210 2,210 2,210 1,000
1991/09/11 0 2,300 2,300 2,300 1,000
1991/09/10 0 2,300 2,300 2,300 1,000
1991/09/06 0 2,110 2,110 2,110 2,000
1991/09/05 0 2,110 2,110 2,110 1,000
1991/09/04 0 2,110 2,110 2,110 2,000
1991/09/03 0 2,190 2,180 2,190 3,000
1991/09/02 0 2,200 2,190 2,190 2,000
1991/08/30 0 2,200 2,200 2,200 1,000
1991/08/28 0 2,300 2,300 2,300 5,000
1991/08/27 0 2,300 2,300 2,300 1,000
1991/08/26 0 2,330 2,330 2,330 1,000
1991/08/23 0 2,320 2,320 2,320 2,000
1991/08/22 0 2,300 2,210 2,300 3,000
1991/08/21 0 2,000 2,000 2,000 1,000
1991/08/20 0 2,000 2,000 2,000 3,000
1991/08/19 0 2,240 2,100 2,100 8,000
1991/08/15 0 2,250 2,250 2,250 3,000
1991/08/14 0 2,300 2,250 2,300 3,000
1991/08/13 0 2,350 2,350 2,350 1,000
1991/08/12 0 2,400 2,380 2,380 3,000
1991/08/09 0 2,410 2,410 2,410 1,000
1991/08/08 0 2,410 2,400 2,400 2,000
1991/08/07 0 2,450 2,400 2,410 4,000
1991/08/05 0 2,530 2,530 2,530 1,000
1991/08/02 0 2,550 2,550 2,550 3,000
1991/08/01 0 2,550 2,550 2,550 2,000
1991/07/31 0 2,600 2,600 2,600 2,000
1991/07/30 0 2,600 2,600 2,600 1,000
1991/07/25 0 2,500 2,480 2,500 4,000
1991/07/24 0 2,460 2,460 2,460 1,000
1991/07/23 0 2,500 2,450 2,450 5,000
1991/07/22 0 2,660 2,660 2,660 2,000
1991/07/19 0 2,700 2,660 2,700 2,000
1991/07/18 0 2,600 2,600 2,600 1,000
1991/07/17 0 2,670 2,600 2,600 4,000
1991/07/16 0 2,650 2,650 2,650 1,000
1991/07/12 0 2,790 2,740 2,790 5,000
1991/07/11 0 2,710 2,700 2,700 6,000
1991/07/10 0 2,630 2,410 2,630 7,000
1991/07/09 0 2,350 2,200 2,300 9,000
1991/07/08 0 2,600 2,400 2,400 10,000
1991/07/05 0 2,650 2,610 2,630 8,000
1991/07/04 0 2,690 2,600 2,610 4,000
1991/07/03 0 2,860 2,800 2,800 9,000
1991/07/02 0 2,930 2,900 2,900 4,000
1991/07/01 0 2,990 2,850 2,850 9,000
1991/06/28 0 2,900 2,840 2,900 10,000
1991/06/27 0 3,010 2,840 2,840 5,000
1991/06/26 0 3,060 2,900 3,060 25,000
1991/06/25 0 2,930 2,890 2,930 7,000
1991/06/24 0 3,060 2,940 2,940 8,000
1991/06/21 0 3,070 2,810 3,070 11,000
1991/06/20 0 2,880 2,800 2,800 10,000
1991/06/19 0 2,940 2,800 2,890 10,000
1991/06/18 0 3,070 2,910 2,950 12,000
1991/06/17 0 3,000 2,900 2,910 16,000
1991/06/14 0 3,170 3,000 3,030 42,000
1991/06/13 0 3,240 3,100 3,140 99,000
1991/06/12 0 3,300 2,950 3,290 96,000
1991/06/11 0 2,940 2,860 2,900 14,000
1991/06/10 0 2,980 2,900 2,940 29,000
1991/06/07 0 3,000 2,880 2,900 26,000
1991/06/06 0 3,070 2,900 2,900 81,000
1991/06/05 0 3,000 2,660 2,950 130,000
1991/06/04 0 2,650 2,600 2,620 24,000
1991/06/03 0 2,690 2,600 2,600 7,000
1991/05/31 0 2,690 2,600 2,600 18,000
1991/05/30 0 2,630 2,560 2,600 16,000
1991/05/29 0 2,600 2,450 2,600 18,000
1991/05/28 0 2,500 2,410 2,500 6,000
1991/05/27 0 2,560 2,500 2,500 3,000
1991/05/24 0 2,600 2,560 2,560 4,000
1991/05/23 0 2,600 2,500 2,560 15,000
1991/05/22 0 2,560 2,540 2,540 14,000
1991/05/21 0 2,550 2,500 2,550 7,000
1991/05/20 0 2,600 2,400 2,400 10,000
1991/05/17 0 2,500 2,490 2,500 7,000
1991/05/16 0 2,530 2,500 2,500 3,000
1991/05/15 0 2,520 2,500 2,500 8,000
1991/05/14 0 2,610 2,500 2,540 15,000
1991/05/13 0 2,660 2,600 2,600 15,000
1991/05/10 0 2,800 2,600 2,600 28,000
1991/05/09 0 2,790 2,700 2,740 57,000
1991/05/08 0 2,850 2,770 2,800 63,000
1991/05/07 0 2,800 2,570 2,800 74,000
1991/05/02 0 2,550 2,500 2,550 40,000
1991/05/01 0 2,500 2,420 2,500 20,000
1991/04/30 0 2,500 2,470 2,470 18,000
1991/04/26 0 2,450 2,380 2,440 15,000
1991/04/25 0 2,400 2,360 2,370 20,000
1991/04/24 0 2,450 2,400 2,400 15,000
1991/04/23 0 2,500 2,360 2,360 20,000
1991/04/22 0 2,540 2,490 2,490 37,000
1991/04/19 0 2,490 2,400 2,490 30,000
1991/04/18 0 2,580 2,420 2,420 29,000
1991/04/17 0 2,590 2,510 2,560 98,000
1991/04/16 0 2,500 2,400 2,500 87,000
1991/04/15 0 2,390 2,300 2,360 115,000
1991/04/12 0 2,350 2,170 2,290 216,000
1991/04/11 0 2,250 2,190 2,250 12,000
1991/04/10 0 2,110 2,100 2,100 2,000
1991/04/09 0 2,240 2,110 2,110 9,000
1991/04/08 0 2,260 2,240 2,240 5,000
1991/04/05 0 2,260 2,250 2,250 5,000
1991/04/04 0 2,250 2,250 2,250 3,000
1991/04/03 0 2,340 2,250 2,250 4,000
1991/04/02 0 2,380 2,340 2,350 26,000
1991/04/01 0 2,400 2,310 2,350 42,000
1991/03/29 0 2,240 2,150 2,240 18,000
1991/03/28 0 2,200 2,100 2,110 7,000
1991/03/27 0 2,120 2,120 2,120 2,000
1991/03/26 0 2,200 2,100 2,200 4,000
1991/03/26 1 -> 1.10 分割
1991/03/25 0 2,200 2,100 2,100 21,000
1991/03/22 0 2,230 2,200 2,230 15,000
1991/03/20 0 2,300 2,220 2,220 14,000
1991/03/19 0 2,270 2,250 2,250 10,000
1991/03/18 0 2,300 2,230 2,290 17,000
1991/03/15 0 2,230 2,050 2,230 21,000
1991/03/14 0 2,150 2,150 2,150 2,000
1991/03/13 0 2,200 2,200 2,200 7,000
1991/03/12 0 2,230 2,200 2,200 6,000
1991/03/11 0 2,260 2,230 2,230 7,000
1991/03/08 0 2,300 2,250 2,270 9,000
1991/03/07 0 2,250 2,250 2,250 7,000
1991/03/06 0 2,260 2,220 2,250 4,000
1991/03/05 0 2,290 2,250 2,250 8,000
1991/03/04 0 2,340 2,210 2,310 23,000
1991/03/01 0 2,250 2,250 2,250 2,000
1991/02/28 0 2,050 2,000 2,000 3,000
1991/02/27 0 2,100 2,100 2,100 2,000
1991/02/26 0 2,190 2,190 2,190 8,000
1991/02/25 0 2,200 2,150 2,190 12,000
1991/02/22 0 2,250 2,200 2,200 10,000
1991/02/21 0 2,300 2,250 2,250 16,000
1991/02/20 0 2,310 2,250 2,250 21,000
1991/02/19 0 2,310 2,250 2,310 21,000
1991/02/18 0 2,340 2,290 2,300 32,000
1991/02/15 0 2,280 2,230 2,270 14,000
1991/02/14 0 2,280 2,240 2,260 16,000
1991/02/13 0 2,200 2,110 2,160 13,000
1991/02/12 0 2,100 2,070 2,070 6,000
1991/02/08 0 2,050 2,010 2,010 7,000
1991/02/07 0 2,080 2,010 2,050 3,000
1991/02/06 0 2,030 1,980 2,000 4,000
1991/02/04 0 1,830 1,830 1,830 76,000
1991/02/01 0 1,820 1,810 1,820 5,000
1991/01/31 0 1,810 1,810 1,810 1,000
1991/01/30 0 1,800 1,800 1,800 4,000
1991/01/29 0 1,810 1,810 1,810 3,000
1991/01/28 0 1,810 1,780 1,810 2,000
1991/01/25 0 1,810 1,780 1,780 7,000
1991/01/24 0 1,820 1,780 1,800 8,000
1991/01/23 0 1,810 1,780 1,780 4,000
1991/01/22 0 1,820 1,810 1,810 3,000
1991/01/21 0 1,810 1,800 1,810 4,000
1991/01/18 0 1,870 1,780 1,810 5,000
1991/01/17 0 1,780 1,780 1,780 3,000
1991/01/16 0 1,860 1,800 1,800 12,000
1991/01/14 0 1,850 1,850 1,850 4,000
1991/01/11 0 1,900 1,850 1,850 4,000
1991/01/10 0 1,850 1,850 1,850 6,000
1991/01/09 0 1,840 1,840 1,840 5,000
1991/01/08 0 1,850 1,830 1,840 14,000
1991/01/07 0 1,820 1,810 1,820 3,000
1991/01/04 0 1,900 1,810 1,810 4,000

このページの先頭へ