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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,353 | 1,380 | 1,353 | 1,380 | 25,000 |
| 2005/12/29 | 1,343 | 1,390 | 1,340 | 1,352 | 20,000 |
| 2005/12/28 | 1,330 | 1,350 | 1,330 | 1,330 | 21,000 |
| 2005/12/27 | 1,350 | 1,350 | 1,325 | 1,325 | 13,000 |
| 2005/12/26 | 1,340 | 1,359 | 1,325 | 1,350 | 22,000 |
| 2005/12/22 | 1,292 | 1,301 | 1,290 | 1,300 | 12,000 |
| 2005/12/21 | 1,320 | 1,340 | 1,255 | 1,286 | 37,000 |
| 2005/12/20 | 1,320 | 1,385 | 1,320 | 1,320 | 75,000 |
| 2005/12/19 | 1,161 | 1,300 | 1,161 | 1,280 | 60,000 |
| 2005/12/16 | 1,130 | 1,150 | 1,125 | 1,136 | 35,000 |
| 2005/12/15 | 1,130 | 1,130 | 1,115 | 1,130 | 12,000 |
| 2005/12/14 | 1,106 | 1,120 | 1,105 | 1,105 | 14,000 |
| 2005/12/13 | 1,126 | 1,126 | 1,086 | 1,100 | 15,000 |
| 2005/12/12 | 1,114 | 1,150 | 1,114 | 1,125 | 28,000 |
| 2005/12/09 | 1,057 | 1,077 | 1,057 | 1,077 | 17,000 |
| 2005/12/08 | 1,088 | 1,088 | 1,040 | 1,050 | 26,000 |
| 2005/12/07 | 1,123 | 1,125 | 1,091 | 1,091 | 16,000 |
| 2005/12/06 | 1,147 | 1,147 | 1,113 | 1,129 | 14,000 |
| 2005/12/05 | 1,122 | 1,149 | 1,119 | 1,131 | 25,000 |
| 2005/12/02 | 1,109 | 1,120 | 1,090 | 1,100 | 24,000 |
| 2005/12/01 | 1,100 | 1,105 | 1,066 | 1,089 | 19,000 |
| 2005/11/30 | 1,081 | 1,103 | 1,036 | 1,103 | 32,000 |
| 2005/11/29 | 1,120 | 1,120 | 1,080 | 1,080 | 39,000 |
| 2005/11/28 | 1,055 | 1,135 | 1,051 | 1,123 | 68,000 |
| 2005/11/25 | 1,069 | 1,069 | 1,020 | 1,036 | 36,000 |
| 2005/11/24 | 982 | 1,060 | 982 | 1,055 | 80,000 |
| 2005/11/22 | 988 | 988 | 975 | 975 | 15,000 |
| 2005/11/21 | 985 | 986 | 980 | 980 | 28,000 |
| 2005/11/18 | 950 | 969 | 950 | 960 | 16,000 |
| 2005/11/17 | 938 | 950 | 938 | 950 | 8,000 |
| 2005/11/16 | 940 | 940 | 936 | 938 | 11,000 |
| 2005/11/15 | 950 | 955 | 935 | 935 | 27,000 |
| 2005/11/14 | 925 | 948 | 920 | 945 | 32,000 |
| 2005/11/11 | 920 | 923 | 919 | 923 | 14,000 |
| 2005/11/10 | 923 | 923 | 915 | 915 | 10,000 |
| 2005/11/09 | 923 | 923 | 921 | 921 | 11,000 |
| 2005/11/08 | 922 | 922 | 917 | 919 | 13,000 |
| 2005/11/07 | 925 | 925 | 917 | 917 | 25,000 |
| 2005/11/04 | 893 | 914 | 893 | 905 | 19,000 |
| 2005/11/02 | 883 | 889 | 883 | 889 | 17,000 |
| 2005/11/01 | 890 | 890 | 883 | 885 | 18,000 |
| 2005/10/31 | 888 | 889 | 880 | 880 | 17,000 |
| 2005/10/28 | 900 | 905 | 870 | 880 | 22,000 |
| 2005/10/27 | 895 | 895 | 895 | 895 | 1,000 |
| 2005/10/26 | 899 | 899 | 896 | 896 | 3,000 |
| 2005/10/25 | 900 | 900 | 900 | 900 | 9,000 |
| 2005/10/24 | 900 | 900 | 895 | 895 | 5,000 |
| 2005/10/21 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/10/20 | 901 | 918 | 901 | 910 | 6,000 |
| 2005/10/19 | 900 | 900 | 888 | 900 | 10,000 |
| 2005/10/18 | 916 | 916 | 890 | 899 | 16,000 |
| 2005/10/17 | 914 | 914 | 914 | 914 | 1,000 |
| 2005/10/14 | 912 | 912 | 912 | 912 | 2,000 |
| 2005/10/13 | 916 | 916 | 911 | 911 | 3,000 |
| 2005/10/12 | 927 | 927 | 927 | 927 | 1,000 |
| 2005/10/11 | 914 | 921 | 910 | 921 | 11,000 |
| 2005/10/06 | 924 | 924 | 907 | 910 | 12,000 |
| 2005/10/05 | 928 | 930 | 925 | 930 | 5,000 |
| 2005/10/04 | 902 | 915 | 902 | 915 | 6,000 |
| 2005/10/03 | 900 | 910 | 900 | 902 | 7,000 |
| 2005/09/30 | 910 | 910 | 910 | 910 | 2,000 |
| 2005/09/29 | 910 | 914 | 905 | 914 | 17,000 |
| 2005/09/28 | 937 | 937 | 925 | 925 | 8,000 |
| 2005/09/27 | 915 | 939 | 910 | 939 | 21,000 |
| 2005/09/26 | 919 | 920 | 916 | 916 | 4,000 |
| 2005/09/22 | 925 | 925 | 910 | 910 | 9,000 |
| 2005/09/21 | 925 | 930 | 921 | 925 | 20,000 |
| 2005/09/20 | 899 | 925 | 899 | 917 | 21,000 |
| 2005/09/16 | 890 | 895 | 885 | 890 | 13,000 |
| 2005/09/15 | 867 | 880 | 867 | 880 | 9,000 |
| 2005/09/14 | 883 | 883 | 880 | 882 | 5,000 |
| 2005/09/13 | 890 | 893 | 890 | 890 | 6,000 |
| 2005/09/12 | 888 | 895 | 888 | 895 | 4,000 |
| 2005/09/09 | 870 | 882 | 870 | 882 | 6,000 |
| 2005/09/08 | 889 | 889 | 886 | 886 | 3,000 |
| 2005/09/07 | 870 | 870 | 870 | 870 | 2,000 |
| 2005/09/06 | 870 | 870 | 865 | 870 | 15,000 |
| 2005/09/05 | 873 | 873 | 870 | 870 | 6,000 |
| 2005/09/02 | 879 | 882 | 870 | 870 | 6,000 |
| 2005/09/01 | 879 | 879 | 861 | 864 | 7,000 |
| 2005/08/31 | 880 | 880 | 880 | 880 | 4,000 |
| 2005/08/30 | 882 | 882 | 880 | 880 | 6,000 |
| 2005/08/26 | 899 | 899 | 891 | 891 | 6,000 |
| 2005/08/25 | 893 | 893 | 891 | 891 | 7,000 |
| 2005/08/24 | 901 | 901 | 893 | 893 | 3,000 |
| 2005/08/23 | 905 | 905 | 901 | 901 | 8,000 |
| 2005/08/22 | 880 | 890 | 880 | 890 | 5,000 |
| 2005/08/19 | 885 | 885 | 874 | 874 | 17,000 |
| 2005/08/18 | 896 | 896 | 885 | 890 | 10,000 |
| 2005/08/17 | 896 | 896 | 895 | 896 | 10,000 |
| 2005/08/16 | 890 | 898 | 890 | 896 | 10,000 |
| 2005/08/15 | 879 | 880 | 850 | 870 | 15,000 |
| 2005/08/12 | 890 | 890 | 880 | 880 | 4,000 |
| 2005/08/11 | 918 | 918 | 900 | 900 | 4,000 |
| 2005/08/10 | 919 | 919 | 910 | 910 | 8,000 |
| 2005/08/09 | 884 | 900 | 884 | 900 | 9,000 |
| 2005/08/08 | 832 | 870 | 820 | 870 | 17,000 |
| 2005/08/05 | 855 | 860 | 850 | 860 | 7,000 |
| 2005/08/04 | 895 | 895 | 855 | 865 | 22,000 |
| 2005/08/03 | 910 | 934 | 880 | 899 | 19,000 |
| 2005/08/02 | 935 | 935 | 930 | 930 | 3,000 |
| 2005/08/01 | 940 | 940 | 931 | 931 | 11,000 |
| 2005/07/29 | 935 | 940 | 932 | 932 | 3,000 |
| 2005/07/28 | 930 | 940 | 930 | 930 | 7,000 |
| 2005/07/27 | 928 | 930 | 928 | 930 | 3,000 |
| 2005/07/26 | 938 | 938 | 930 | 930 | 10,000 |
| 2005/07/25 | 950 | 950 | 940 | 940 | 6,000 |
| 2005/07/22 | 940 | 940 | 930 | 933 | 6,000 |
| 2005/07/21 | 952 | 954 | 950 | 950 | 14,000 |
| 2005/07/20 | 951 | 959 | 950 | 955 | 33,000 |
| 2005/07/19 | 950 | 959 | 935 | 950 | 21,000 |
| 2005/07/15 | 949 | 949 | 930 | 930 | 8,000 |
| 2005/07/14 | 915 | 942 | 915 | 940 | 14,000 |
| 2005/07/13 | 900 | 915 | 900 | 915 | 6,000 |
| 2005/07/12 | 895 | 899 | 895 | 899 | 5,000 |
| 2005/07/11 | 900 | 900 | 891 | 895 | 19,000 |
| 2005/07/08 | 920 | 920 | 890 | 901 | 20,000 |
| 2005/07/07 | 945 | 945 | 921 | 921 | 6,000 |
| 2005/07/06 | 931 | 935 | 922 | 935 | 9,000 |
| 2005/07/05 | 935 | 945 | 930 | 930 | 15,000 |
| 2005/07/04 | 945 | 945 | 934 | 934 | 7,000 |
| 2005/07/01 | 920 | 945 | 912 | 942 | 22,000 |
| 2005/06/30 | 949 | 949 | 940 | 940 | 3,000 |
| 2005/06/29 | 959 | 959 | 940 | 945 | 11,000 |
| 2005/06/28 | 931 | 940 | 931 | 940 | 2,000 |
| 2005/06/27 | 938 | 938 | 930 | 930 | 6,000 |
| 2005/06/24 | 956 | 956 | 940 | 940 | 9,000 |
| 2005/06/23 | 942 | 950 | 942 | 950 | 12,000 |
| 2005/06/22 | 936 | 937 | 925 | 930 | 15,000 |
| 2005/06/21 | 960 | 965 | 932 | 932 | 27,000 |
| 2005/06/20 | 970 | 970 | 955 | 960 | 46,000 |
| 2005/06/17 | 930 | 942 | 920 | 920 | 47,000 |
| 2005/06/16 | 893 | 920 | 887 | 920 | 32,000 |
| 2005/06/15 | 885 | 885 | 860 | 875 | 16,000 |
| 2005/06/14 | 885 | 890 | 876 | 890 | 22,000 |
| 2005/06/13 | 852 | 900 | 852 | 899 | 30,000 |
| 2005/06/10 | 850 | 858 | 850 | 850 | 7,000 |
| 2005/06/09 | 850 | 855 | 850 | 850 | 9,000 |
| 2005/06/08 | 840 | 840 | 840 | 840 | 3,000 |
| 2005/06/07 | 870 | 870 | 830 | 830 | 10,000 |
| 2005/06/06 | 830 | 845 | 830 | 845 | 10,000 |
| 2005/06/03 | 825 | 830 | 820 | 822 | 16,000 |
| 2005/06/02 | 839 | 839 | 830 | 830 | 7,000 |
| 2005/06/01 | 840 | 840 | 838 | 838 | 2,000 |
| 2005/05/31 | 840 | 840 | 834 | 834 | 2,000 |
| 2005/05/30 | 845 | 850 | 840 | 850 | 14,000 |
| 2005/05/27 | 850 | 851 | 831 | 845 | 15,000 |
| 2005/05/26 | 865 | 870 | 850 | 860 | 39,000 |
| 2005/05/25 | 840 | 845 | 838 | 845 | 9,000 |
| 2005/05/24 | 828 | 835 | 828 | 835 | 6,000 |
| 2005/05/23 | 815 | 822 | 815 | 822 | 4,000 |
| 2005/05/20 | 808 | 808 | 808 | 808 | 3,000 |
| 2005/05/19 | 811 | 816 | 806 | 806 | 11,000 |
| 2005/05/18 | 809 | 810 | 801 | 810 | 6,000 |
| 2005/05/17 | 845 | 850 | 830 | 830 | 11,000 |
| 2005/05/16 | 850 | 850 | 840 | 840 | 17,000 |
| 2005/05/13 | 815 | 850 | 815 | 850 | 56,000 |
| 2005/05/12 | 820 | 820 | 815 | 815 | 3,000 |
| 2005/05/11 | 830 | 830 | 830 | 830 | 1,000 |
| 2005/05/10 | 854 | 854 | 831 | 833 | 8,000 |
| 2005/05/09 | 840 | 855 | 840 | 851 | 11,000 |
| 2005/05/06 | 845 | 850 | 825 | 850 | 9,000 |
| 2005/05/02 | 851 | 851 | 840 | 850 | 6,000 |
| 2005/04/28 | 840 | 860 | 830 | 860 | 27,000 |
| 2005/04/27 | 839 | 850 | 839 | 840 | 37,000 |
| 2005/04/26 | 790 | 850 | 790 | 845 | 38,000 |
| 2005/04/25 | 783 | 783 | 780 | 780 | 3,000 |
| 2005/04/22 | 751 | 770 | 751 | 770 | 4,000 |
| 2005/04/21 | 739 | 739 | 735 | 735 | 4,000 |
| 2005/04/20 | 736 | 750 | 736 | 750 | 7,000 |
| 2005/04/19 | 716 | 720 | 715 | 720 | 9,000 |
| 2005/04/18 | 729 | 729 | 716 | 716 | 10,000 |
| 2005/04/15 | 759 | 759 | 759 | 759 | 1,000 |
| 2005/04/14 | 755 | 761 | 750 | 761 | 8,000 |
| 2005/04/13 | 756 | 756 | 756 | 756 | 1,000 |
| 2005/04/12 | 760 | 764 | 754 | 754 | 3,000 |
| 2005/04/11 | 770 | 770 | 752 | 753 | 9,000 |
| 2005/04/08 | 797 | 797 | 780 | 780 | 3,000 |
| 2005/04/07 | 782 | 799 | 765 | 789 | 22,000 |
| 2005/04/06 | 809 | 810 | 780 | 784 | 17,000 |
| 2005/04/05 | 795 | 800 | 795 | 799 | 8,000 |
| 2005/04/04 | 820 | 820 | 800 | 805 | 5,000 |
| 2005/04/01 | 802 | 822 | 802 | 822 | 7,000 |
| 2005/03/31 | 791 | 801 | 790 | 801 | 8,000 |
| 2005/03/30 | 810 | 810 | 795 | 795 | 17,000 |
| 2005/03/29 | 857 | 857 | 832 | 832 | 10,000 |
| 2005/03/28 | 857 | 857 | 855 | 857 | 7,000 |
| 2005/03/25 | 862 | 875 | 850 | 860 | 19,000 |
| 2005/03/24 | 890 | 890 | 855 | 855 | 11,000 |
| 2005/03/23 | 890 | 900 | 860 | 889 | 29,000 |
| 2005/03/22 | 840 | 880 | 835 | 880 | 37,000 |
| 2005/03/18 | 796 | 829 | 796 | 810 | 37,000 |
| 2005/03/17 | 793 | 794 | 780 | 794 | 29,000 |
| 2005/03/16 | 791 | 791 | 765 | 780 | 17,000 |
| 2005/03/15 | 790 | 790 | 760 | 760 | 3,000 |
| 2005/03/14 | 797 | 797 | 780 | 780 | 11,000 |
| 2005/03/11 | 790 | 795 | 790 | 794 | 8,000 |
| 2005/03/10 | 790 | 790 | 770 | 780 | 17,000 |
| 2005/03/09 | 760 | 785 | 757 | 785 | 21,000 |
| 2005/03/08 | 735 | 751 | 735 | 750 | 17,000 |
| 2005/03/07 | 730 | 735 | 730 | 735 | 4,000 |
| 2005/03/04 | 717 | 719 | 716 | 719 | 13,000 |
| 2005/03/03 | 744 | 746 | 715 | 721 | 42,000 |
| 2005/03/02 | 746 | 756 | 730 | 731 | 46,000 |
| 2005/03/01 | 656 | 665 | 656 | 656 | 7,000 |
| 2005/02/28 | 635 | 653 | 635 | 653 | 14,000 |
| 2005/02/25 | 649 | 649 | 645 | 645 | 7,000 |
| 2005/02/24 | 623 | 643 | 623 | 635 | 3,000 |
| 2005/02/23 | 626 | 630 | 625 | 625 | 4,000 |
| 2005/02/22 | 634 | 634 | 630 | 630 | 3,000 |
| 2005/02/21 | 618 | 635 | 618 | 635 | 9,000 |
| 2005/02/18 | 645 | 652 | 611 | 611 | 9,000 |
| 2005/02/17 | 653 | 653 | 652 | 652 | 2,000 |
| 2005/02/16 | 651 | 651 | 651 | 651 | 1,000 |
| 2005/02/15 | 655 | 655 | 650 | 650 | 5,000 |
| 2005/02/14 | 665 | 670 | 650 | 650 | 11,000 |
| 2005/02/10 | 650 | 659 | 650 | 659 | 3,000 |
| 2005/02/08 | 670 | 670 | 656 | 657 | 5,000 |
| 2005/02/07 | 661 | 667 | 656 | 656 | 4,000 |
| 2005/02/04 | 667 | 667 | 667 | 667 | 3,000 |
| 2005/02/03 | 641 | 650 | 641 | 650 | 2,000 |
| 2005/02/02 | 642 | 651 | 642 | 651 | 2,000 |
| 2005/02/01 | 652 | 652 | 632 | 632 | 2,000 |
| 2005/01/31 | 661 | 661 | 653 | 653 | 10,000 |
| 2005/01/28 | 658 | 658 | 657 | 657 | 2,000 |
| 2005/01/27 | 657 | 657 | 657 | 657 | 1,000 |
| 2005/01/26 | 656 | 656 | 656 | 656 | 2,000 |
| 2005/01/25 | 661 | 661 | 656 | 656 | 4,000 |
| 2005/01/21 | 656 | 656 | 656 | 656 | 1,000 |
| 2005/01/20 | 655 | 655 | 655 | 655 | 1,000 |
| 2005/01/18 | 658 | 661 | 658 | 660 | 7,000 |
| 2005/01/17 | 652 | 652 | 650 | 650 | 5,000 |
| 2005/01/14 | 646 | 646 | 646 | 646 | 1,000 |
| 2005/01/13 | 650 | 650 | 647 | 647 | 3,000 |
| 2005/01/12 | 647 | 647 | 645 | 645 | 6,000 |
| 2005/01/11 | 675 | 675 | 635 | 645 | 3,000 |
| 2005/01/07 | 665 | 690 | 665 | 675 | 6,000 |
| 2005/01/06 | 622 | 645 | 622 | 645 | 3,000 |
| 2005/01/05 | 620 | 621 | 620 | 621 | 2,000 |
| 2005/01/04 | 615 | 615 | 615 | 615 | 1,000 |