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 |
|---|---|---|---|---|---|
| 2003/12/30 | 286 | 296 | 286 | 296 | 44,000 |
| 2003/12/29 | 295 | 300 | 286 | 286 | 12,000 |
| 2003/12/26 | 297 | 297 | 290 | 290 | 3,000 |
| 2003/12/25 | 304 | 304 | 295 | 295 | 4,000 |
| 2003/12/22 | 296 | 299 | 295 | 295 | 9,000 |
| 2003/12/19 | 301 | 301 | 300 | 300 | 15,000 |
| 2003/12/17 | 305 | 305 | 305 | 305 | 7,000 |
| 2003/12/16 | 310 | 310 | 301 | 310 | 20,000 |
| 2003/12/15 | 313 | 313 | 310 | 310 | 10,000 |
| 2003/12/12 | 301 | 319 | 301 | 310 | 20,000 |
| 2003/12/11 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/12/10 | 310 | 310 | 300 | 306 | 10,000 |
| 2003/12/09 | 276 | 290 | 276 | 290 | 11,000 |
| 2003/12/05 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/12/04 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/12/03 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/12/01 | 261 | 275 | 261 | 275 | 6,000 |
| 2003/11/28 | 276 | 276 | 276 | 276 | 3,000 |
| 2003/11/27 | 280 | 280 | 280 | 280 | 11,000 |
| 2003/11/26 | 293 | 298 | 293 | 298 | 4,000 |
| 2003/11/25 | 283 | 283 | 283 | 283 | 3,000 |
| 2003/11/21 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/11/20 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/11/19 | 256 | 256 | 256 | 256 | 2,000 |
| 2003/11/18 | 256 | 267 | 256 | 256 | 9,000 |
| 2003/11/17 | 266 | 266 | 256 | 256 | 6,000 |
| 2003/11/14 | 272 | 274 | 272 | 274 | 2,000 |
| 2003/11/11 | 281 | 281 | 275 | 280 | 7,000 |
| 2003/11/10 | 283 | 283 | 282 | 282 | 2,000 |
| 2003/11/07 | 280 | 280 | 280 | 280 | 8,000 |
| 2003/11/06 | 301 | 301 | 280 | 295 | 13,000 |
| 2003/11/05 | 309 | 309 | 292 | 300 | 15,000 |
| 2003/11/04 | 310 | 311 | 295 | 304 | 19,000 |
| 2003/10/28 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/10/27 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/10/24 | 293 | 310 | 293 | 310 | 3,000 |
| 2003/10/23 | 292 | 292 | 292 | 292 | 3,000 |
| 2003/10/22 | 330 | 330 | 329 | 329 | 2,000 |
| 2003/10/21 | 353 | 356 | 350 | 350 | 4,000 |
| 2003/10/20 | 331 | 348 | 331 | 341 | 13,000 |
| 2003/10/17 | 311 | 325 | 311 | 325 | 17,000 |
| 2003/10/16 | 319 | 320 | 310 | 310 | 5,000 |
| 2003/10/15 | 310 | 315 | 302 | 314 | 18,000 |
| 2003/10/14 | 289 | 300 | 285 | 300 | 22,000 |
| 2003/10/10 | 278 | 280 | 278 | 280 | 5,000 |
| 2003/10/09 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/10/08 | 271 | 271 | 270 | 271 | 8,000 |
| 2003/10/06 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/10/03 | 262 | 265 | 262 | 265 | 4,000 |
| 2003/10/02 | 277 | 277 | 265 | 265 | 2,000 |
| 2003/09/30 | 270 | 278 | 270 | 278 | 6,000 |
| 2003/09/29 | 260 | 260 | 260 | 260 | 11,000 |
| 2003/09/26 | 278 | 278 | 278 | 278 | 1,000 |
| 2003/09/25 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/09/24 | 285 | 289 | 285 | 289 | 2,000 |
| 2003/09/22 | 290 | 295 | 290 | 290 | 50,000 |
| 2003/09/19 | 280 | 290 | 277 | 290 | 33,000 |
| 2003/09/18 | 260 | 273 | 260 | 273 | 45,000 |
| 2003/09/17 | 236 | 255 | 236 | 255 | 50,000 |
| 2003/09/16 | 233 | 233 | 232 | 233 | 11,000 |
| 2003/09/12 | 235 | 235 | 225 | 230 | 19,000 |
| 2003/09/11 | 239 | 239 | 236 | 236 | 4,000 |
| 2003/09/10 | 234 | 236 | 232 | 236 | 21,000 |
| 2003/09/09 | 232 | 233 | 232 | 233 | 10,000 |
| 2003/09/08 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/09/05 | 231 | 231 | 230 | 230 | 3,000 |
| 2003/09/04 | 236 | 236 | 236 | 236 | 3,000 |
| 2003/09/03 | 236 | 236 | 234 | 234 | 5,000 |
| 2003/09/02 | 237 | 238 | 235 | 235 | 15,000 |
| 2003/09/01 | 230 | 235 | 230 | 234 | 8,000 |
| 2003/08/29 | 225 | 226 | 225 | 226 | 14,000 |
| 2003/08/28 | 226 | 226 | 226 | 226 | 4,000 |
| 2003/08/27 | 226 | 237 | 226 | 226 | 5,000 |
| 2003/08/26 | 221 | 226 | 221 | 226 | 2,000 |
| 2003/08/25 | 216 | 220 | 216 | 220 | 20,000 |
| 2003/08/22 | 213 | 215 | 213 | 215 | 14,000 |
| 2003/08/21 | 211 | 212 | 211 | 211 | 6,000 |
| 2003/08/20 | 209 | 211 | 209 | 210 | 11,000 |
| 2003/08/19 | 207 | 207 | 207 | 207 | 5,000 |
| 2003/08/18 | 210 | 210 | 206 | 207 | 9,000 |
| 2003/08/15 | 206 | 208 | 206 | 207 | 13,000 |
| 2003/08/13 | 206 | 210 | 205 | 210 | 8,000 |
| 2003/08/12 | 205 | 206 | 205 | 206 | 10,000 |
| 2003/08/11 | 201 | 205 | 201 | 205 | 3,000 |
| 2003/08/08 | 205 | 205 | 205 | 205 | 4,000 |
| 2003/08/07 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/08/06 | 201 | 203 | 200 | 203 | 8,000 |
| 2003/08/05 | 201 | 201 | 200 | 200 | 3,000 |
| 2003/08/04 | 209 | 209 | 205 | 205 | 6,000 |
| 2003/08/01 | 204 | 210 | 204 | 210 | 6,000 |
| 2003/07/31 | 210 | 210 | 205 | 205 | 4,000 |
| 2003/07/30 | 210 | 210 | 210 | 210 | 7,000 |
| 2003/07/29 | 211 | 212 | 210 | 210 | 9,000 |
| 2003/07/28 | 209 | 210 | 209 | 210 | 6,000 |
| 2003/07/25 | 207 | 210 | 204 | 210 | 8,000 |
| 2003/07/24 | 210 | 210 | 203 | 203 | 6,000 |
| 2003/07/23 | 213 | 213 | 200 | 205 | 10,000 |
| 2003/07/22 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/07/17 | 240 | 240 | 230 | 240 | 11,000 |
| 2003/07/16 | 240 | 240 | 240 | 240 | 4,000 |
| 2003/07/15 | 249 | 250 | 245 | 250 | 8,000 |
| 2003/07/14 | 250 | 250 | 245 | 250 | 6,000 |
| 2003/07/11 | 250 | 250 | 249 | 250 | 7,000 |
| 2003/07/10 | 241 | 257 | 241 | 255 | 9,000 |
| 2003/07/09 | 238 | 241 | 238 | 240 | 13,000 |
| 2003/07/08 | 240 | 245 | 240 | 240 | 15,000 |
| 2003/07/07 | 230 | 240 | 230 | 230 | 19,000 |
| 2003/07/04 | 225 | 230 | 225 | 230 | 6,000 |
| 2003/07/03 | 231 | 240 | 230 | 235 | 19,000 |
| 2003/07/02 | 225 | 230 | 220 | 230 | 35,000 |
| 2003/07/01 | 215 | 220 | 212 | 220 | 23,000 |
| 2003/06/30 | 205 | 210 | 202 | 210 | 25,000 |
| 2003/06/27 | 201 | 201 | 200 | 200 | 17,000 |
| 2003/06/25 | 211 | 211 | 210 | 210 | 9,000 |
| 2003/06/24 | 204 | 204 | 201 | 201 | 4,000 |
| 2003/06/23 | 205 | 205 | 203 | 204 | 6,000 |
| 2003/06/20 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/06/19 | 206 | 206 | 205 | 206 | 10,000 |
| 2003/06/18 | 205 | 206 | 205 | 206 | 8,000 |
| 2003/06/17 | 202 | 205 | 200 | 200 | 7,000 |
| 2003/06/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/06/12 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/06/11 | 205 | 208 | 205 | 208 | 3,000 |
| 2003/06/10 | 208 | 208 | 208 | 208 | 4,000 |
| 2003/06/09 | 208 | 208 | 208 | 208 | 1,000 |
| 2003/06/06 | 215 | 215 | 207 | 207 | 3,000 |
| 2003/06/05 | 213 | 215 | 213 | 215 | 5,000 |
| 2003/06/04 | 208 | 215 | 208 | 215 | 5,000 |
| 2003/06/02 | 213 | 220 | 213 | 220 | 7,000 |
| 2003/05/30 | 225 | 225 | 212 | 212 | 7,000 |
| 2003/05/29 | 235 | 238 | 226 | 229 | 51,000 |
| 2003/05/27 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/05/26 | 201 | 201 | 201 | 201 | 2,000 |
| 2003/05/23 | 200 | 208 | 200 | 201 | 8,000 |
| 2003/05/21 | 193 | 193 | 186 | 186 | 4,000 |
| 2003/05/20 | 200 | 200 | 200 | 200 | 4,000 |
| 2003/05/14 | 200 | 200 | 200 | 200 | 5,000 |
| 2003/05/13 | 198 | 200 | 198 | 200 | 7,000 |
| 2003/05/12 | 185 | 191 | 185 | 186 | 4,000 |
| 2003/05/08 | 170 | 180 | 170 | 180 | 2,000 |
| 2003/05/07 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/05/06 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/05/01 | 177 | 180 | 175 | 175 | 4,000 |
| 2003/04/25 | 175 | 175 | 175 | 175 | 3,000 |
| 2003/04/24 | 165 | 165 | 165 | 165 | 2,000 |
| 2003/04/23 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/04/17 | 159 | 159 | 159 | 159 | 2,000 |
| 2003/04/09 | 150 | 150 | 145 | 145 | 2,000 |
| 2003/04/08 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/04/07 | 143 | 143 | 143 | 143 | 1,000 |
| 2003/04/02 | 141 | 141 | 141 | 141 | 2,000 |
| 2003/03/31 | 152 | 152 | 151 | 151 | 3,000 |
| 2003/03/27 | 161 | 161 | 140 | 150 | 11,000 |
| 2003/03/25 | 160 | 165 | 157 | 157 | 6,000 |
| 2003/03/24 | 157 | 157 | 157 | 157 | 9,000 |
| 2003/03/17 | 141 | 141 | 140 | 140 | 2,000 |
| 2003/03/14 | 143 | 143 | 143 | 143 | 2,000 |
| 2003/03/12 | 141 | 141 | 141 | 141 | 1,000 |
| 2003/03/11 | 142 | 142 | 142 | 142 | 1,000 |
| 2003/03/07 | 155 | 155 | 151 | 151 | 4,000 |
| 2003/03/06 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/03/05 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/03/04 | 151 | 151 | 151 | 151 | 5,000 |
| 2003/02/27 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/02/25 | 169 | 169 | 165 | 165 | 73,000 |
| 2003/02/24 | 166 | 166 | 165 | 165 | 2,000 |
| 2003/02/21 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/02/20 | 166 | 166 | 166 | 166 | 2,000 |
| 2003/02/19 | 169 | 169 | 161 | 161 | 2,000 |
| 2003/02/14 | 164 | 164 | 164 | 164 | 1,000 |
| 2003/02/13 | 164 | 164 | 164 | 164 | 1,000 |
| 2003/02/10 | 151 | 160 | 151 | 160 | 3,000 |
| 2003/02/07 | 162 | 162 | 150 | 150 | 5,000 |
| 2003/02/06 | 159 | 159 | 159 | 159 | 1,000 |
| 2003/02/04 | 160 | 165 | 160 | 165 | 3,000 |
| 2003/01/29 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/01/24 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/01/21 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/01/20 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/01/17 | 180 | 180 | 180 | 180 | 5,000 |