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 |
|---|---|---|---|---|---|
| 1996/12/27 | 640 | 640 | 630 | 630 | 2,000 |
| 1996/12/26 | 660 | 660 | 640 | 640 | 4,000 |
| 1996/12/25 | 652 | 690 | 640 | 640 | 5,000 |
| 1996/12/24 | 700 | 700 | 652 | 652 | 5,000 |
| 1996/12/20 | 705 | 705 | 703 | 703 | 2,000 |
| 1996/12/18 | 720 | 720 | 704 | 704 | 6,000 |
| 1996/12/17 | 725 | 725 | 720 | 720 | 2,000 |
| 1996/12/13 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/12/12 | 739 | 739 | 739 | 739 | 1,000 |
| 1996/12/11 | 780 | 780 | 772 | 772 | 3,000 |
| 1996/12/10 | 730 | 770 | 730 | 770 | 6,000 |
| 1996/12/09 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/12/06 | 738 | 738 | 730 | 730 | 4,000 |
| 1996/12/04 | 730 | 730 | 725 | 725 | 4,000 |
| 1996/12/03 | 745 | 745 | 730 | 730 | 8,000 |
| 1996/12/02 | 751 | 751 | 745 | 745 | 3,000 |
| 1996/11/29 | 751 | 751 | 751 | 751 | 1,000 |
| 1996/11/28 | 751 | 751 | 751 | 751 | 3,000 |
| 1996/11/27 | 752 | 752 | 751 | 751 | 5,000 |
| 1996/11/26 | 788 | 788 | 771 | 771 | 2,000 |
| 1996/11/25 | 750 | 775 | 750 | 775 | 3,000 |
| 1996/11/22 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/11/21 | 751 | 751 | 750 | 750 | 3,000 |
| 1996/11/20 | 750 | 750 | 730 | 750 | 7,000 |
| 1996/11/19 | 752 | 752 | 751 | 752 | 6,000 |
| 1996/11/18 | 752 | 752 | 752 | 752 | 1,000 |
| 1996/11/15 | 790 | 790 | 770 | 770 | 5,000 |
| 1996/11/13 | 815 | 815 | 815 | 815 | 1,000 |
| 1996/11/11 | 783 | 783 | 780 | 780 | 5,000 |
| 1996/11/08 | 783 | 783 | 783 | 783 | 1,000 |
| 1996/11/07 | 791 | 791 | 785 | 785 | 2,000 |
| 1996/11/06 | 791 | 801 | 791 | 791 | 3,000 |
| 1996/11/05 | 811 | 811 | 811 | 811 | 1,000 |
| 1996/11/01 | 801 | 801 | 801 | 801 | 1,000 |
| 1996/10/31 | 810 | 810 | 801 | 801 | 4,000 |
| 1996/10/30 | 805 | 805 | 805 | 805 | 1,000 |
| 1996/10/29 | 840 | 840 | 801 | 801 | 4,000 |
| 1996/10/28 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/10/25 | 825 | 825 | 825 | 825 | 1,000 |
| 1996/10/24 | 805 | 805 | 805 | 805 | 1,000 |
| 1996/10/23 | 850 | 850 | 835 | 835 | 3,000 |
| 1996/10/22 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/10/21 | 850 | 850 | 850 | 850 | 6,000 |
| 1996/10/18 | 850 | 855 | 850 | 855 | 2,000 |
| 1996/10/17 | 830 | 830 | 830 | 830 | 8,000 |
| 1996/10/16 | 841 | 850 | 841 | 850 | 4,000 |
| 1996/10/15 | 822 | 838 | 821 | 838 | 3,000 |
| 1996/10/14 | 820 | 820 | 802 | 802 | 9,000 |
| 1996/10/11 | 808 | 808 | 808 | 808 | 2,000 |
| 1996/10/09 | 812 | 812 | 812 | 812 | 3,000 |
| 1996/10/08 | 810 | 812 | 810 | 812 | 2,000 |
| 1996/10/07 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/10/04 | 850 | 860 | 840 | 840 | 10,000 |
| 1996/10/03 | 866 | 866 | 851 | 851 | 4,000 |
| 1996/10/02 | 855 | 855 | 853 | 853 | 4,000 |
| 1996/10/01 | 870 | 870 | 851 | 851 | 6,000 |
| 1996/09/30 | 870 | 880 | 870 | 880 | 2,000 |
| 1996/09/27 | 862 | 862 | 862 | 862 | 1,000 |
| 1996/09/26 | 870 | 870 | 852 | 852 | 5,000 |
| 1996/09/25 | 865 | 865 | 865 | 865 | 2,000 |
| 1996/09/24 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/09/20 | 899 | 899 | 882 | 899 | 3,000 |
| 1996/09/19 | 900 | 900 | 900 | 900 | 4,000 |
| 1996/09/18 | 910 | 910 | 901 | 901 | 3,000 |
| 1996/09/17 | 862 | 900 | 862 | 900 | 7,000 |
| 1996/09/13 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/09/12 | 890 | 890 | 870 | 870 | 3,000 |
| 1996/09/11 | 860 | 860 | 860 | 860 | 2,000 |
| 1996/09/10 | 851 | 851 | 850 | 850 | 2,000 |
| 1996/09/09 | 852 | 853 | 850 | 850 | 9,000 |
| 1996/09/06 | 870 | 870 | 860 | 860 | 4,000 |
| 1996/09/05 | 865 | 870 | 861 | 870 | 4,000 |
| 1996/09/04 | 850 | 870 | 850 | 870 | 2,000 |
| 1996/09/03 | 849 | 850 | 849 | 850 | 3,000 |
| 1996/09/02 | 850 | 860 | 850 | 850 | 7,000 |
| 1996/08/30 | 870 | 870 | 848 | 850 | 9,000 |
| 1996/08/29 | 890 | 890 | 860 | 880 | 8,000 |
| 1996/08/28 | 920 | 920 | 910 | 910 | 3,000 |
| 1996/08/27 | 922 | 922 | 910 | 910 | 5,000 |
| 1996/08/26 | 950 | 950 | 940 | 940 | 3,000 |
| 1996/08/23 | 945 | 950 | 945 | 950 | 2,000 |
| 1996/08/22 | 950 | 950 | 935 | 935 | 2,000 |
| 1996/08/21 | 930 | 935 | 930 | 935 | 3,000 |
| 1996/08/20 | 935 | 935 | 930 | 930 | 2,000 |
| 1996/08/19 | 922 | 940 | 921 | 930 | 5,000 |
| 1996/08/16 | 912 | 912 | 912 | 912 | 1,000 |
| 1996/08/15 | 900 | 910 | 900 | 910 | 3,000 |
| 1996/08/14 | 901 | 901 | 899 | 899 | 4,000 |
| 1996/08/13 | 900 | 900 | 881 | 900 | 5,000 |
| 1996/08/12 | 900 | 900 | 899 | 900 | 4,000 |
| 1996/08/09 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/08/08 | 949 | 949 | 949 | 949 | 1,000 |
| 1996/08/07 | 959 | 959 | 950 | 950 | 3,000 |
| 1996/08/06 | 960 | 960 | 960 | 960 | 3,000 |
| 1996/08/05 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/08/02 | 965 | 980 | 965 | 980 | 7,000 |
| 1996/08/01 | 970 | 970 | 960 | 960 | 6,000 |
| 1996/07/30 | 990 | 990 | 990 | 990 | 5,000 |
| 1996/07/29 | 986 | 986 | 980 | 980 | 2,000 |
| 1996/07/26 | 991 | 1,000 | 986 | 986 | 14,000 |
| 1996/07/25 | 986 | 986 | 986 | 986 | 1,000 |
| 1996/07/24 | 1,020 | 1,020 | 980 | 985 | 18,000 |
| 1996/07/23 | 1,010 | 1,060 | 1,010 | 1,050 | 27,000 |
| 1996/07/22 | 1,050 | 1,050 | 1,000 | 1,010 | 18,000 |
| 1996/07/19 | 1,040 | 1,040 | 1,030 | 1,040 | 14,000 |
| 1996/07/18 | 1,020 | 1,030 | 1,010 | 1,010 | 14,000 |
| 1996/07/17 | 1,010 | 1,050 | 1,010 | 1,040 | 14,000 |
| 1996/07/16 | 1,020 | 1,020 | 1,000 | 1,010 | 12,000 |
| 1996/07/15 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 |
| 1996/07/12 | 1,020 | 1,050 | 1,010 | 1,020 | 19,000 |
| 1996/07/11 | 1,000 | 1,040 | 1,000 | 1,020 | 30,000 |
| 1996/07/10 | 1,040 | 1,040 | 1,010 | 1,010 | 23,000 |
| 1996/07/09 | 1,000 | 1,050 | 1,000 | 1,050 | 74,000 |
| 1996/07/08 | 1,110 | 1,110 | 1,060 | 1,080 | 21,000 |
| 1996/07/05 | 1,100 | 1,130 | 1,100 | 1,130 | 71,000 |
| 1996/07/04 | 1,140 | 1,150 | 1,080 | 1,080 | 81,000 |
| 1996/07/03 | 1,070 | 1,130 | 1,070 | 1,120 | 111,000 |
| 1996/07/02 | 1,030 | 1,050 | 1,030 | 1,050 | 24,000 |
| 1996/07/01 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1996/06/28 | 1,030 | 1,050 | 1,030 | 1,030 | 11,000 |
| 1996/06/27 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1996/06/26 | 1,020 | 1,030 | 1,000 | 1,030 | 17,000 |
| 1996/06/25 | 1,020 | 1,020 | 1,000 | 1,020 | 7,000 |
| 1996/06/24 | 980 | 1,020 | 980 | 1,020 | 6,000 |
| 1996/06/21 | 980 | 980 | 980 | 980 | 3,000 |
| 1996/06/20 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1996/06/19 | 1,000 | 1,000 | 995 | 995 | 2,000 |
| 1996/06/18 | 1,010 | 1,010 | 995 | 1,000 | 6,000 |
| 1996/06/17 | 991 | 1,000 | 990 | 1,000 | 7,000 |
| 1996/06/14 | 1,000 | 1,000 | 991 | 991 | 8,000 |
| 1996/06/13 | 991 | 999 | 989 | 989 | 7,000 |
| 1996/06/12 | 966 | 998 | 966 | 998 | 4,000 |
| 1996/06/11 | 983 | 983 | 965 | 965 | 4,000 |
| 1996/06/10 | 985 | 985 | 983 | 983 | 2,000 |
| 1996/06/06 | 981 | 981 | 981 | 981 | 1,000 |
| 1996/06/05 | 990 | 1,000 | 980 | 980 | 6,000 |
| 1996/06/04 | 980 | 980 | 959 | 959 | 4,000 |
| 1996/06/03 | 1,000 | 1,000 | 999 | 999 | 4,000 |
| 1996/05/31 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 |
| 1996/05/30 | 1,010 | 1,020 | 1,000 | 1,010 | 16,000 |
| 1996/05/29 | 1,030 | 1,030 | 1,010 | 1,030 | 16,000 |
| 1996/05/28 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 |
| 1996/05/27 | 1,070 | 1,100 | 1,070 | 1,100 | 25,000 |
| 1996/05/24 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |
| 1996/05/23 | 1,060 | 1,060 | 1,020 | 1,060 | 9,000 |
| 1996/05/22 | 1,090 | 1,100 | 1,050 | 1,050 | 14,000 |
| 1996/05/21 | 1,090 | 1,100 | 1,070 | 1,100 | 21,000 |
| 1996/05/20 | 1,100 | 1,100 | 1,050 | 1,050 | 24,000 |
| 1996/05/17 | 1,100 | 1,100 | 1,090 | 1,090 | 24,000 |
| 1996/05/16 | 1,070 | 1,100 | 1,070 | 1,100 | 15,000 |
| 1996/05/15 | 1,050 | 1,080 | 1,050 | 1,050 | 13,000 |
| 1996/05/14 | 1,080 | 1,100 | 1,050 | 1,050 | 13,000 |
| 1996/05/13 | 1,110 | 1,110 | 1,090 | 1,100 | 23,000 |
| 1996/05/10 | 1,080 | 1,080 | 1,070 | 1,070 | 18,000 |
| 1996/05/09 | 1,090 | 1,100 | 1,080 | 1,080 | 31,000 |
| 1996/05/08 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 |
| 1996/05/07 | 1,100 | 1,100 | 1,070 | 1,070 | 24,000 |
| 1996/05/02 | 1,100 | 1,130 | 1,080 | 1,100 | 33,000 |
| 1996/05/01 | 1,070 | 1,170 | 1,070 | 1,100 | 137,000 |
| 1996/04/30 | 1,080 | 1,090 | 1,060 | 1,080 | 26,000 |
| 1996/04/26 | 1,100 | 1,120 | 1,070 | 1,070 | 136,000 |
| 1996/04/25 | 1,010 | 1,090 | 1,000 | 1,070 | 53,000 |
| 1996/04/24 | 981 | 1,000 | 980 | 1,000 | 11,000 |
| 1996/04/23 | 999 | 1,000 | 965 | 965 | 11,000 |
| 1996/04/22 | 1,010 | 1,010 | 990 | 990 | 4,000 |
| 1996/04/19 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 |
| 1996/04/18 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 |
| 1996/04/17 | 1,010 | 1,020 | 1,000 | 1,020 | 17,000 |
| 1996/04/16 | 1,020 | 1,030 | 1,000 | 1,030 | 10,000 |
| 1996/04/15 | 1,030 | 1,030 | 1,000 | 1,000 | 18,000 |
| 1996/04/12 | 1,040 | 1,050 | 1,020 | 1,020 | 28,000 |
| 1996/04/11 | 1,010 | 1,050 | 1,010 | 1,040 | 17,000 |
| 1996/04/10 | 1,070 | 1,070 | 980 | 980 | 26,000 |
| 1996/04/09 | 1,090 | 1,110 | 1,030 | 1,060 | 180,000 |
| 1996/04/08 | 962 | 1,050 | 962 | 1,050 | 191,000 |
| 1996/04/05 | 942 | 950 | 942 | 945 | 5,000 |
| 1996/04/04 | 961 | 980 | 940 | 940 | 12,000 |
| 1996/04/03 | 995 | 1,000 | 950 | 950 | 17,000 |
| 1996/04/02 | 1,010 | 1,030 | 990 | 990 | 55,000 |
| 1996/04/01 | 1,000 | 1,010 | 971 | 985 | 66,000 |
| 1996/03/29 | 985 | 990 | 946 | 978 | 217,000 |
| 1996/03/27 | 853 | 861 | 853 | 857 | 145,000 |
| 1996/03/26 | 861 | 861 | 852 | 852 | 6,000 |
| 1996/03/25 | 862 | 862 | 861 | 861 | 2,000 |
| 1996/03/22 | 898 | 898 | 852 | 852 | 4,000 |
| 1996/03/21 | 910 | 910 | 900 | 900 | 4,000 |
| 1996/03/19 | 902 | 929 | 902 | 910 | 9,000 |
| 1996/03/18 | 840 | 900 | 840 | 881 | 10,000 |
| 1996/03/15 | 810 | 816 | 810 | 816 | 4,000 |
| 1996/03/14 | 830 | 830 | 800 | 800 | 15,000 |
| 1996/03/13 | 847 | 847 | 830 | 830 | 4,000 |
| 1996/03/12 | 859 | 859 | 846 | 846 | 5,000 |
| 1996/03/11 | 869 | 869 | 860 | 860 | 4,000 |
| 1996/03/07 | 880 | 880 | 871 | 880 | 3,000 |
| 1996/03/06 | 899 | 899 | 887 | 887 | 5,000 |
| 1996/03/05 | 892 | 900 | 880 | 900 | 6,000 |
| 1996/03/04 | 900 | 900 | 891 | 891 | 4,000 |
| 1996/03/01 | 913 | 914 | 905 | 906 | 13,000 |
| 1996/02/29 | 923 | 940 | 918 | 918 | 4,000 |
| 1996/02/28 | 901 | 913 | 900 | 913 | 8,000 |
| 1996/02/27 | 925 | 925 | 901 | 905 | 8,000 |
| 1996/02/26 | 940 | 940 | 910 | 925 | 7,000 |
| 1996/02/23 | 950 | 950 | 905 | 940 | 20,000 |
| 1996/02/22 | 950 | 960 | 907 | 940 | 11,000 |
| 1996/02/21 | 915 | 950 | 911 | 950 | 5,000 |
| 1996/02/20 | 904 | 905 | 891 | 891 | 10,000 |
| 1996/02/19 | 920 | 920 | 905 | 905 | 4,000 |
| 1996/02/16 | 950 | 950 | 920 | 920 | 8,000 |
| 1996/02/15 | 1,010 | 1,010 | 960 | 960 | 17,000 |
| 1996/02/14 | 1,000 | 1,040 | 1,000 | 1,010 | 179,000 |
| 1996/02/13 | 931 | 991 | 930 | 970 | 123,000 |
| 1996/02/09 | 925 | 934 | 900 | 900 | 17,000 |
| 1996/02/08 | 898 | 930 | 898 | 925 | 14,000 |
| 1996/02/07 | 900 | 900 | 898 | 898 | 2,000 |
| 1996/02/05 | 929 | 930 | 880 | 880 | 6,000 |
| 1996/02/02 | 890 | 940 | 890 | 935 | 15,000 |
| 1996/02/01 | 863 | 900 | 863 | 880 | 22,000 |
| 1996/01/31 | 861 | 880 | 860 | 880 | 22,000 |
| 1996/01/30 | 871 | 871 | 855 | 860 | 9,000 |
| 1996/01/29 | 900 | 900 | 860 | 860 | 15,000 |
| 1996/01/26 | 889 | 889 | 870 | 880 | 7,000 |
| 1996/01/25 | 900 | 900 | 880 | 890 | 13,000 |
| 1996/01/24 | 920 | 930 | 895 | 898 | 15,000 |
| 1996/01/23 | 970 | 995 | 910 | 910 | 105,000 |
| 1996/01/22 | 888 | 981 | 880 | 961 | 222,000 |
| 1996/01/19 | 820 | 888 | 820 | 888 | 63,000 |
| 1996/01/18 | 820 | 830 | 820 | 825 | 8,000 |
| 1996/01/17 | 810 | 820 | 810 | 820 | 2,000 |
| 1996/01/16 | 800 | 800 | 790 | 790 | 2,000 |
| 1996/01/12 | 820 | 830 | 800 | 830 | 6,000 |
| 1996/01/11 | 820 | 820 | 800 | 810 | 11,000 |
| 1996/01/10 | 820 | 820 | 800 | 800 | 6,000 |
| 1996/01/09 | 847 | 847 | 821 | 830 | 10,000 |
| 1996/01/08 | 830 | 849 | 830 | 830 | 8,000 |
| 1996/01/05 | 835 | 835 | 830 | 830 | 9,000 |