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
1999/12/30 800 800 800 800 3,000
1999/12/29 760 760 750 750 6,000
1999/12/28 799 800 799 800 3,000
1999/12/27 780 800 780 800 4,000
1999/12/24 750 760 750 755 11,000
1999/12/22 785 785 760 760 3,000
1999/12/21 830 830 790 790 3,000
1999/12/20 800 842 800 830 11,000
1999/12/17 782 786 782 786 3,000
1999/12/16 781 785 781 782 12,000
1999/12/15 730 799 730 780 13,000
1999/12/14 700 700 695 700 7,000
1999/12/13 736 736 730 730 13,000
1999/12/10 740 740 736 736 10,000
1999/12/09 741 741 741 741 4,000
1999/12/08 741 743 740 740 6,000
1999/12/07 741 741 741 741 2,000
1999/12/06 739 745 735 740 6,000
1999/12/03 740 755 740 740 4,000
1999/12/02 770 770 720 720 4,000
1999/12/01 771 780 771 780 2,000
1999/11/30 772 772 770 770 3,000
1999/11/29 800 800 770 770 5,000
1999/11/26 790 790 790 790 1,000
1999/11/25 820 830 790 790 4,000
1999/11/24 811 811 800 800 6,000
1999/11/22 810 835 810 811 4,000
1999/11/19 830 830 800 805 5,000
1999/11/18 850 870 820 820 11,000
1999/11/17 810 900 800 870 28,000
1999/11/16 780 800 780 800 13,000
1999/11/15 760 800 760 771 10,000
1999/11/12 750 750 750 750 4,000
1999/11/11 799 799 750 750 5,000
1999/11/10 801 801 800 800 4,000
1999/11/09 830 830 800 800 6,000
1999/11/08 850 850 810 820 9,000
1999/11/05 810 811 802 811 6,000
1999/11/04 752 775 735 775 13,000
1999/11/02 751 751 730 730 6,000
1999/11/01 751 760 751 751 5,000
1999/10/29 759 761 750 750 4,000
1999/10/28 760 760 750 750 3,000
1999/10/27 775 790 760 760 7,000
1999/10/26 760 770 760 770 8,000
1999/10/25 790 790 760 760 5,000
1999/10/22 800 800 790 790 8,000
1999/10/21 800 820 800 815 7,000
1999/10/20 780 800 780 800 4,000
1999/10/19 780 780 779 780 4,000
1999/10/18 780 790 770 780 12,000
1999/10/15 800 800 800 800 3,000
1999/10/14 800 800 800 800 2,000
1999/10/13 830 830 800 800 4,000
1999/10/12 850 850 840 840 6,000
1999/10/08 855 855 855 855 1,000
1999/10/07 860 860 860 860 1,000
1999/10/05 880 887 860 860 4,000
1999/10/04 860 860 860 860 2,000
1999/10/01 850 850 850 850 1,000
1999/09/30 839 850 839 840 4,000
1999/09/29 850 850 820 820 3,000
1999/09/28 819 820 810 820 4,000
1999/09/27 821 825 820 820 4,000
1999/09/24 851 851 805 820 10,000
1999/09/22 887 888 850 850 6,000
1999/09/21 893 910 890 910 7,000
1999/09/20 880 900 880 891 4,000
1999/09/17 880 880 880 880 1,000
1999/09/16 940 950 880 880 16,000
1999/09/14 950 950 930 930 27,000
1999/09/13 920 950 920 920 34,000
1999/09/10 925 925 880 920 24,000
1999/09/09 916 935 916 925 8,000
1999/09/08 950 950 901 905 10,000
1999/09/07 955 960 930 935 30,000
1999/09/06 980 990 920 945 41,000
1999/09/03 880 940 870 940 32,000
1999/09/02 816 840 801 840 15,000
1999/09/01 818 818 816 816 3,000
1999/08/31 820 820 820 820 2,000
1999/08/30 832 840 820 820 3,000
1999/08/27 810 820 800 820 8,000
1999/08/24 830 830 830 830 3,000
1999/08/23 830 840 830 830 3,000
1999/08/20 830 830 830 830 1,000
1999/08/19 851 851 851 851 1,000
1999/08/18 840 851 840 851 4,000
1999/08/17 880 880 822 830 3,000
1999/08/16 803 811 802 810 9,000
1999/08/13 813 813 800 800 4,000
1999/08/11 789 789 789 789 1,000
1999/08/10 785 785 785 785 1,000
1999/08/09 790 790 770 770 5,000
1999/08/06 790 790 790 790 2,000
1999/08/05 791 800 791 800 3,000
1999/08/04 850 850 800 800 6,000
1999/08/03 860 860 850 850 4,000
1999/08/02 875 875 875 875 1,000
1999/07/30 880 880 870 870 3,000
1999/07/29 910 910 900 900 8,000
1999/07/28 880 900 880 900 2,000
1999/07/27 851 860 851 860 3,000
1999/07/26 850 850 850 850 1,000
1999/07/23 869 869 830 830 8,000
1999/07/22 890 890 880 880 7,000
1999/07/21 900 900 890 900 9,000
1999/07/19 920 920 919 920 4,000
1999/07/16 910 930 910 910 15,000
1999/07/15 900 920 890 920 7,000
1999/07/14 910 930 890 890 12,000
1999/07/13 911 920 910 910 9,000
1999/07/12 900 900 890 900 12,000
1999/07/09 910 910 900 900 11,000
1999/07/08 900 919 900 910 8,000
1999/07/07 928 930 900 920 13,000
1999/07/06 954 966 930 930 24,000
1999/07/05 910 950 899 950 35,000
1999/07/02 930 940 900 900 24,000
1999/07/01 895 915 875 910 27,000
1999/06/30 891 900 869 890 19,000
1999/06/29 880 880 880 880 5,000
1999/06/28 862 890 862 880 5,000
1999/06/25 860 870 860 862 11,000
1999/06/24 871 898 840 840 11,000
1999/06/23 890 890 871 871 4,000
1999/06/22 920 940 890 900 16,000
1999/06/21 841 890 841 890 14,000
1999/06/18 850 850 831 832 13,000
1999/06/17 811 811 810 810 8,000
1999/06/16 802 803 802 803 4,000
1999/06/15 839 839 802 802 7,000
1999/06/14 840 840 810 810 3,000
1999/06/11 870 870 850 850 2,000
1999/06/10 890 890 880 880 2,000
1999/06/09 838 839 800 801 13,000
1999/06/08 890 890 840 840 8,000
1999/06/07 891 920 891 891 13,000
1999/06/04 830 890 830 890 35,000
1999/06/03 790 820 760 820 22,000
1999/06/02 706 750 706 750 11,000
1999/06/01 695 695 685 690 23,000
1999/05/31 692 692 685 685 6,000
1999/05/28 705 705 670 670 17,000
1999/05/27 730 735 720 720 19,000
1999/05/26 728 740 701 730 18,000
1999/05/25 753 753 741 741 17,000
1999/05/20 860 860 850 850 5,000
1999/05/18 850 871 850 871 5,000
1999/05/17 900 900 860 860 2,000
1999/05/12 941 941 941 941 4,000
1999/05/11 980 980 930 930 16,000
1999/05/10 921 980 921 980 36,000
1999/05/07 901 901 880 880 3,000
1999/05/06 940 940 939 939 4,000
1999/04/30 941 941 940 940 4,000
1999/04/28 949 950 941 941 9,000
1999/04/27 931 970 931 940 18,000
1999/04/26 985 985 915 915 30,000
1999/04/23 945 945 945 945 7,000
1999/04/22 845 845 845 845 4,000
1999/04/21 810 860 742 745 40,000
1999/04/20 868 868 821 830 20,000
1999/04/19 911 915 890 890 17,000
1999/04/16 896 900 885 900 34,000
1999/04/15 930 930 900 900 42,000
1999/04/14 979 979 920 940 45,000
1999/04/13 1,000 1,010 980 980 59,000
1999/04/12 1,050 1,050 998 1,000 38,000
1999/04/09 1,020 1,090 1,020 1,050 34,000
1999/04/08 1,030 1,040 985 1,000 68,000
1999/04/07 1,100 1,100 1,010 1,040 64,000
1999/04/06 1,260 1,300 1,070 1,180 159,000
1999/04/05 1,100 1,230 1,100 1,230 98,000
1999/04/02 955 1,030 950 1,030 51,000
1999/04/01 929 935 920 930 40,000
1999/03/31 921 970 915 921 90,000
1999/03/30 831 906 831 906 53,000
1999/03/29 790 819 779 806 26,000
1999/03/26 821 830 800 800 30,000
1999/03/25 760 820 759 820 47,000
1999/03/24 770 770 746 760 26,000
1999/03/23 735 790 721 780 87,000
1999/03/19 636 695 636 695 46,000
1999/03/18 600 630 600 630 15,000
1999/03/17 586 600 585 600 9,000
1999/03/16 586 600 585 600 7,000
1999/03/15 585 600 585 600 8,000
1999/03/12 585 585 551 561 9,000
1999/03/11 590 590 585 585 2,000
1999/03/10 620 620 600 600 9,000
1999/03/09 635 635 620 620 8,000
1999/03/08 616 640 616 630 5,000
1999/03/05 630 630 615 615 16,000
1999/03/04 599 610 599 610 4,000
1999/03/03 615 615 600 601 5,000
1999/03/02 616 640 615 640 23,000
1999/03/01 616 629 615 615 22,000
1999/02/26 641 650 615 619 15,000
1999/02/25 585 630 581 630 23,000
1999/02/24 585 585 580 580 6,000
1999/02/23 590 590 580 585 7,000
1999/02/22 570 580 560 580 8,000
1999/02/19 590 590 560 561 9,000
1999/02/18 590 590 560 560 8,000
1999/02/17 551 590 551 580 15,000
1999/02/16 531 550 531 550 11,000
1999/02/15 520 525 516 520 7,000
1999/02/12 511 515 511 515 3,000
1999/02/09 520 522 515 520 7,000
1999/02/08 530 530 520 520 3,000
1999/02/05 550 550 490 490 9,000
1999/02/04 560 560 550 550 5,000
1999/02/03 530 533 530 533 8,000
1999/02/02 525 531 525 525 3,000
1999/02/01 531 531 519 519 8,000
1999/01/29 529 530 529 530 4,000
1999/01/28 520 520 512 512 4,000
1999/01/27 530 530 520 530 5,000
1999/01/26 530 530 510 510 9,000
1999/01/25 530 530 520 530 5,000
1999/01/22 552 552 526 526 5,000
1999/01/21 529 550 529 550 14,000
1999/01/20 530 530 520 520 3,000
1999/01/19 540 540 531 531 7,000
1999/01/18 520 530 502 530 14,000
1999/01/14 520 520 510 510 7,000
1999/01/13 535 539 535 539 2,000
1999/01/12 564 564 550 550 11,000
1999/01/11 569 570 561 566 5,000
1999/01/08 610 610 580 580 10,000
1999/01/07 655 670 610 627 45,000
1999/01/06 586 679 586 630 91,000
1999/01/05 540 580 540 580 29,000
1999/01/04 497 540 497 540 5,000

このページの先頭へ