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 |
---|---|---|---|---|---|
1998/12/29 | 490 | 498 | 490 | 498 | 2,000 |
1998/12/28 | 473 | 480 | 470 | 480 | 6,000 |
1998/12/25 | 478 | 478 | 478 | 478 | 4,000 |
1998/12/24 | 475 | 475 | 475 | 475 | 1,000 |
1998/12/22 | 480 | 480 | 480 | 480 | 2,000 |
1998/12/17 | 451 | 451 | 450 | 450 | 4,000 |
1998/12/16 | 469 | 469 | 460 | 460 | 2,000 |
1998/12/15 | 471 | 471 | 471 | 471 | 1,000 |
1998/12/14 | 470 | 470 | 460 | 460 | 6,000 |
1998/12/11 | 480 | 480 | 470 | 470 | 3,000 |
1998/12/10 | 470 | 480 | 468 | 480 | 9,000 |
1998/12/08 | 449 | 449 | 449 | 449 | 2,000 |
1998/12/07 | 459 | 470 | 459 | 470 | 4,000 |
1998/12/04 | 426 | 426 | 426 | 426 | 1,000 |
1998/12/03 | 425 | 425 | 425 | 425 | 1,000 |
1998/12/02 | 430 | 430 | 410 | 424 | 16,000 |
1998/12/01 | 412 | 416 | 412 | 415 | 3,000 |
1998/11/30 | 412 | 412 | 410 | 410 | 5,000 |
1998/11/27 | 419 | 419 | 410 | 410 | 3,000 |
1998/11/26 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/25 | 421 | 430 | 421 | 430 | 5,000 |
1998/11/24 | 410 | 410 | 410 | 410 | 1,000 |
1998/11/20 | 415 | 415 | 410 | 410 | 3,000 |
1998/11/19 | 421 | 421 | 421 | 421 | 1,000 |
1998/11/10 | 411 | 411 | 411 | 411 | 1,000 |
1998/11/06 | 411 | 411 | 410 | 410 | 3,000 |
1998/11/05 | 420 | 420 | 415 | 415 | 2,000 |
1998/11/04 | 410 | 410 | 410 | 410 | 4,000 |
1998/11/02 | 401 | 401 | 400 | 400 | 2,000 |
1998/10/29 | 420 | 420 | 420 | 420 | 1,000 |
1998/10/23 | 450 | 450 | 450 | 450 | 7,000 |
1998/10/22 | 429 | 429 | 401 | 401 | 3,000 |
1998/10/21 | 391 | 400 | 391 | 400 | 2,000 |
1998/10/20 | 388 | 388 | 386 | 386 | 2,000 |
1998/10/15 | 382 | 382 | 382 | 382 | 1,000 |
1998/10/14 | 399 | 399 | 399 | 399 | 1,000 |
1998/10/13 | 400 | 400 | 400 | 400 | 1,000 |
1998/10/06 | 342 | 343 | 342 | 342 | 4,000 |
1998/10/05 | 376 | 376 | 342 | 342 | 3,000 |
1998/10/01 | 415 | 415 | 398 | 398 | 6,000 |
1998/09/29 | 427 | 427 | 415 | 415 | 8,000 |
1998/09/25 | 498 | 498 | 480 | 480 | 5,000 |
1998/09/24 | 418 | 418 | 418 | 418 | 2,000 |
1998/09/22 | 412 | 412 | 412 | 412 | 2,000 |
1998/09/21 | 411 | 411 | 411 | 411 | 2,000 |
1998/09/18 | 411 | 411 | 400 | 410 | 5,000 |
1998/09/11 | 410 | 410 | 410 | 410 | 1,000 |
1998/09/10 | 427 | 427 | 426 | 426 | 2,000 |
1998/09/09 | 421 | 425 | 421 | 425 | 2,000 |
1998/09/07 | 425 | 425 | 402 | 403 | 13,000 |
1998/09/04 | 430 | 430 | 430 | 430 | 1,000 |
1998/09/02 | 416 | 416 | 416 | 416 | 1,000 |
1998/09/01 | 404 | 411 | 400 | 410 | 5,000 |
1998/08/31 | 430 | 430 | 430 | 430 | 1,000 |
1998/08/28 | 463 | 463 | 430 | 430 | 5,000 |
1998/08/25 | 499 | 499 | 499 | 499 | 5,000 |
1998/08/21 | 499 | 499 | 499 | 499 | 1,000 |
1998/08/20 | 471 | 471 | 471 | 471 | 1,000 |
1998/08/19 | 470 | 470 | 462 | 462 | 5,000 |
1998/08/18 | 470 | 470 | 470 | 470 | 2,000 |
1998/08/14 | 532 | 532 | 532 | 532 | 2,000 |
1998/08/07 | 557 | 557 | 557 | 557 | 1,000 |
1998/08/06 | 559 | 559 | 559 | 559 | 2,000 |
1998/08/05 | 550 | 550 | 540 | 540 | 4,000 |
1998/08/04 | 569 | 569 | 560 | 560 | 5,000 |
1998/08/03 | 570 | 570 | 570 | 570 | 1,000 |
1998/07/29 | 580 | 589 | 579 | 580 | 8,000 |
1998/07/28 | 588 | 588 | 570 | 580 | 7,000 |
1998/07/27 | 598 | 599 | 570 | 570 | 4,000 |
1998/07/24 | 540 | 600 | 540 | 600 | 53,000 |
1998/07/23 | 540 | 540 | 532 | 535 | 4,000 |
1998/07/22 | 540 | 540 | 540 | 540 | 2,000 |
1998/07/21 | 531 | 560 | 531 | 560 | 8,000 |
1998/07/17 | 520 | 531 | 520 | 531 | 5,000 |
1998/07/16 | 518 | 518 | 518 | 518 | 1,000 |
1998/07/15 | 508 | 508 | 508 | 508 | 1,000 |
1998/07/14 | 505 | 505 | 505 | 505 | 1,000 |
1998/07/13 | 505 | 505 | 505 | 505 | 1,000 |
1998/07/09 | 525 | 525 | 505 | 505 | 5,000 |
1998/07/08 | 520 | 530 | 520 | 530 | 4,000 |
1998/07/07 | 520 | 520 | 520 | 520 | 13,000 |
1998/07/06 | 510 | 517 | 510 | 517 | 11,000 |
1998/07/03 | 518 | 518 | 510 | 510 | 5,000 |
1998/07/02 | 518 | 518 | 515 | 517 | 8,000 |
1998/07/01 | 490 | 490 | 490 | 490 | 2,000 |
1998/06/26 | 451 | 455 | 450 | 450 | 5,000 |
1998/06/25 | 456 | 456 | 450 | 450 | 4,000 |
1998/06/23 | 450 | 450 | 450 | 450 | 5,000 |
1998/06/22 | 452 | 456 | 450 | 450 | 9,000 |
1998/06/19 | 446 | 451 | 446 | 451 | 4,000 |
1998/06/18 | 423 | 426 | 423 | 426 | 2,000 |
1998/06/17 | 427 | 428 | 427 | 428 | 6,000 |
1998/06/16 | 431 | 431 | 430 | 430 | 2,000 |
1998/06/15 | 441 | 441 | 430 | 440 | 6,000 |
1998/06/12 | 445 | 445 | 441 | 441 | 2,000 |
1998/06/11 | 459 | 459 | 455 | 455 | 2,000 |
1998/06/10 | 462 | 462 | 462 | 462 | 1,000 |
1998/06/09 | 464 | 464 | 464 | 464 | 4,000 |
1998/06/08 | 465 | 465 | 465 | 465 | 6,000 |
1998/06/05 | 467 | 467 | 467 | 467 | 1,000 |
1998/06/04 | 467 | 468 | 460 | 468 | 8,000 |
1998/06/03 | 468 | 468 | 468 | 468 | 8,000 |
1998/06/02 | 479 | 479 | 479 | 479 | 5,000 |
1998/06/01 | 475 | 479 | 475 | 479 | 2,000 |
1998/05/29 | 478 | 479 | 478 | 479 | 2,000 |
1998/05/28 | 484 | 484 | 480 | 480 | 5,000 |
1998/05/27 | 485 | 485 | 485 | 485 | 1,000 |
1998/05/26 | 485 | 485 | 485 | 485 | 3,000 |
1998/05/25 | 511 | 530 | 500 | 510 | 12,000 |
1998/05/22 | 491 | 510 | 491 | 510 | 4,000 |
1998/05/21 | 485 | 486 | 485 | 486 | 4,000 |
1998/05/20 | 480 | 500 | 480 | 500 | 6,000 |
1998/05/19 | 469 | 480 | 469 | 480 | 3,000 |
1998/05/18 | 460 | 469 | 460 | 469 | 5,000 |
1998/05/15 | 460 | 460 | 460 | 460 | 1,000 |
1998/05/14 | 452 | 460 | 452 | 460 | 4,000 |
1998/05/13 | 465 | 465 | 465 | 465 | 1,000 |
1998/05/12 | 460 | 465 | 460 | 465 | 5,000 |
1998/05/11 | 460 | 460 | 460 | 460 | 1,000 |
1998/05/08 | 455 | 455 | 450 | 450 | 4,000 |
1998/05/07 | 475 | 475 | 460 | 460 | 2,000 |
1998/05/06 | 463 | 481 | 460 | 478 | 12,000 |
1998/05/01 | 435 | 450 | 435 | 449 | 24,000 |
1998/04/30 | 440 | 440 | 430 | 434 | 16,000 |
1998/04/28 | 490 | 500 | 490 | 500 | 18,000 |
1998/04/27 | 480 | 490 | 480 | 489 | 75,000 |
1998/04/24 | 475 | 488 | 468 | 480 | 40,000 |
1998/04/23 | 477 | 477 | 477 | 477 | 1,000 |
1998/04/22 | 480 | 480 | 480 | 480 | 4,000 |
1998/04/21 | 489 | 489 | 480 | 480 | 5,000 |
1998/04/16 | 491 | 496 | 490 | 490 | 7,000 |
1998/04/15 | 501 | 501 | 490 | 490 | 4,000 |
1998/04/14 | 501 | 501 | 501 | 501 | 3,000 |
1998/04/13 | 501 | 501 | 501 | 501 | 4,000 |
1998/04/10 | 512 | 512 | 501 | 501 | 14,000 |
1998/04/09 | 501 | 501 | 501 | 501 | 1,000 |
1998/04/08 | 503 | 503 | 503 | 503 | 1,000 |
1998/04/06 | 527 | 527 | 527 | 527 | 1,000 |
1998/03/27 | 549 | 549 | 549 | 549 | 1,000 |
1998/03/26 | 550 | 550 | 550 | 550 | 4,000 |
1998/03/25 | 550 | 550 | 538 | 550 | 7,000 |
1998/03/23 | 570 | 570 | 570 | 570 | 1,000 |
1998/03/20 | 578 | 578 | 578 | 578 | 1,000 |
1998/03/19 | 570 | 578 | 570 | 578 | 11,000 |
1998/03/18 | 578 | 578 | 578 | 578 | 1,000 |
1998/03/13 | 580 | 580 | 580 | 580 | 2,000 |
1998/03/12 | 595 | 595 | 595 | 595 | 2,000 |
1998/03/11 | 595 | 595 | 595 | 595 | 2,000 |
1998/03/10 | 595 | 595 | 595 | 595 | 4,000 |
1998/03/09 | 595 | 596 | 595 | 595 | 10,000 |
1998/03/04 | 580 | 580 | 580 | 580 | 2,000 |
1998/03/03 | 600 | 610 | 600 | 600 | 11,000 |
1998/03/02 | 580 | 600 | 580 | 600 | 4,000 |
1998/02/27 | 580 | 580 | 580 | 580 | 5,000 |
1998/02/26 | 580 | 580 | 580 | 580 | 3,000 |
1998/02/25 | 580 | 580 | 580 | 580 | 2,000 |
1998/02/24 | 580 | 580 | 580 | 580 | 3,000 |
1998/02/18 | 590 | 590 | 590 | 590 | 1,000 |
1998/02/17 | 590 | 590 | 590 | 590 | 1,000 |
1998/02/16 | 591 | 591 | 590 | 590 | 9,000 |
1998/02/13 | 591 | 591 | 591 | 591 | 1,000 |
1998/02/12 | 591 | 620 | 591 | 620 | 4,000 |
1998/02/09 | 600 | 600 | 600 | 600 | 9,000 |
1998/02/05 | 600 | 600 | 600 | 600 | 4,000 |
1998/02/04 | 600 | 600 | 600 | 600 | 3,000 |
1998/02/03 | 600 | 600 | 600 | 600 | 1,000 |
1998/02/02 | 596 | 600 | 590 | 600 | 4,000 |
1998/01/30 | 600 | 600 | 590 | 590 | 4,000 |
1998/01/29 | 650 | 650 | 605 | 605 | 7,000 |
1998/01/28 | 600 | 640 | 590 | 640 | 13,000 |
1998/01/27 | 603 | 603 | 600 | 600 | 3,000 |
1998/01/26 | 590 | 610 | 590 | 600 | 14,000 |
1998/01/23 | 598 | 605 | 597 | 597 | 4,000 |
1998/01/22 | 596 | 627 | 596 | 596 | 12,000 |
1998/01/21 | 577 | 590 | 577 | 580 | 11,000 |
1998/01/20 | 562 | 570 | 562 | 570 | 4,000 |
1998/01/19 | 564 | 564 | 560 | 560 | 5,000 |
1998/01/16 | 564 | 564 | 564 | 564 | 1,000 |
1998/01/14 | 569 | 569 | 569 | 569 | 1,000 |
1998/01/12 | 570 | 575 | 570 | 570 | 4,000 |
1998/01/09 | 560 | 570 | 560 | 570 | 3,000 |
1998/01/08 | 560 | 580 | 560 | 560 | 8,000 |
1998/01/07 | 560 | 580 | 560 | 560 | 14,000 |
1998/01/06 | 550 | 551 | 550 | 551 | 9,000 |
1998/01/05 | 545 | 550 | 545 | 546 | 7,000 |