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 |
|---|---|---|---|---|---|
| 2006/12/29 | 823 | 823 | 823 | 823 | 1,000 |
| 2006/12/28 | 822 | 822 | 821 | 821 | 3,000 |
| 2006/12/27 | 823 | 823 | 823 | 823 | 1,000 |
| 2006/12/26 | 830 | 830 | 820 | 820 | 4,000 |
| 2006/12/25 | 836 | 838 | 836 | 838 | 3,000 |
| 2006/12/22 | 849 | 849 | 836 | 836 | 3,000 |
| 2006/12/21 | 859 | 869 | 859 | 869 | 11,000 |
| 2006/12/20 | 830 | 840 | 830 | 832 | 8,000 |
| 2006/12/19 | 810 | 830 | 810 | 810 | 16,000 |
| 2006/12/18 | 785 | 831 | 785 | 831 | 19,000 |
| 2006/12/15 | 777 | 789 | 777 | 777 | 5,000 |
| 2006/12/14 | 790 | 790 | 777 | 777 | 6,000 |
| 2006/12/13 | 791 | 794 | 785 | 785 | 11,000 |
| 2006/12/12 | 796 | 796 | 790 | 795 | 10,000 |
| 2006/12/11 | 805 | 820 | 804 | 805 | 15,000 |
| 2006/12/08 | 841 | 841 | 805 | 815 | 11,000 |
| 2006/12/07 | 838 | 838 | 811 | 811 | 5,000 |
| 2006/12/06 | 835 | 835 | 819 | 830 | 7,000 |
| 2006/12/05 | 844 | 844 | 830 | 830 | 12,000 |
| 2006/12/04 | 790 | 814 | 790 | 814 | 14,000 |
| 2006/12/01 | 790 | 790 | 781 | 781 | 9,000 |
| 2006/11/30 | 781 | 786 | 780 | 786 | 4,000 |
| 2006/11/29 | 762 | 780 | 761 | 761 | 10,000 |
| 2006/11/28 | 757 | 757 | 757 | 757 | 5,000 |
| 2006/11/27 | 745 | 751 | 735 | 738 | 35,000 |
| 2006/11/24 | 727 | 730 | 712 | 725 | 29,000 |
| 2006/11/22 | 682 | 700 | 681 | 699 | 18,000 |
| 2006/11/21 | 709 | 710 | 692 | 710 | 11,000 |
| 2006/11/20 | 750 | 750 | 700 | 720 | 27,000 |
| 2006/11/17 | 778 | 780 | 762 | 762 | 25,000 |
| 2006/11/16 | 799 | 799 | 770 | 780 | 13,000 |
| 2006/11/15 | 810 | 820 | 770 | 800 | 22,000 |
| 2006/11/14 | 820 | 820 | 800 | 820 | 11,000 |
| 2006/11/13 | 854 | 854 | 840 | 840 | 3,000 |
| 2006/11/10 | 850 | 850 | 850 | 850 | 4,000 |
| 2006/11/09 | 867 | 867 | 855 | 855 | 6,000 |
| 2006/11/08 | 872 | 872 | 865 | 865 | 3,000 |
| 2006/11/07 | 899 | 899 | 899 | 899 | 1,000 |
| 2006/11/02 | 879 | 879 | 879 | 879 | 1,000 |
| 2006/11/01 | 883 | 893 | 883 | 893 | 2,000 |
| 2006/10/31 | 883 | 883 | 883 | 883 | 2,000 |
| 2006/10/30 | 892 | 892 | 883 | 883 | 2,000 |
| 2006/10/27 | 900 | 900 | 894 | 894 | 5,000 |
| 2006/10/26 | 915 | 915 | 915 | 915 | 2,000 |
| 2006/10/25 | 915 | 915 | 915 | 915 | 1,000 |
| 2006/10/24 | 910 | 910 | 910 | 910 | 3,000 |
| 2006/10/20 | 911 | 914 | 911 | 914 | 3,000 |
| 2006/10/19 | 898 | 900 | 898 | 900 | 3,000 |
| 2006/10/18 | 892 | 893 | 890 | 893 | 7,000 |
| 2006/10/17 | 901 | 902 | 901 | 902 | 2,000 |
| 2006/10/16 | 890 | 911 | 890 | 911 | 5,000 |
| 2006/10/13 | 919 | 919 | 879 | 899 | 11,000 |
| 2006/10/12 | 928 | 929 | 921 | 929 | 4,000 |
| 2006/10/11 | 950 | 950 | 938 | 938 | 3,000 |
| 2006/10/10 | 942 | 950 | 942 | 950 | 6,000 |
| 2006/10/06 | 951 | 962 | 951 | 962 | 10,000 |
| 2006/10/05 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/10/04 | 980 | 980 | 980 | 980 | 2,000 |
| 2006/10/03 | 940 | 970 | 935 | 970 | 9,000 |
| 2006/10/02 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/09/29 | 985 | 985 | 980 | 980 | 3,000 |
| 2006/09/28 | 980 | 980 | 980 | 980 | 2,000 |
| 2006/09/27 | 931 | 970 | 931 | 970 | 4,000 |
| 2006/09/26 | 950 | 950 | 950 | 950 | 4,000 |
| 2006/09/25 | 952 | 952 | 950 | 950 | 5,000 |
| 2006/09/22 | 971 | 972 | 970 | 972 | 4,000 |
| 2006/09/21 | 970 | 970 | 970 | 970 | 2,000 |
| 2006/09/20 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/09/19 | 985 | 985 | 984 | 984 | 3,000 |
| 2006/09/15 | 960 | 970 | 960 | 970 | 3,000 |
| 2006/09/14 | 960 | 980 | 960 | 980 | 6,000 |
| 2006/09/13 | 986 | 986 | 985 | 985 | 15,000 |
| 2006/09/12 | 981 | 990 | 980 | 985 | 9,000 |
| 2006/09/11 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2006/09/08 | 991 | 995 | 991 | 995 | 2,000 |
| 2006/09/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/09/06 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 2006/09/04 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2006/08/31 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 |
| 2006/08/30 | 1,000 | 1,000 | 980 | 990 | 5,000 |
| 2006/08/28 | 1,005 | 1,005 | 1,000 | 1,005 | 4,000 |
| 2006/08/25 | 1,025 | 1,025 | 1,005 | 1,005 | 3,000 |
| 2006/08/24 | 1,040 | 1,040 | 1,005 | 1,005 | 4,000 |
| 2006/08/23 | 1,048 | 1,048 | 1,040 | 1,040 | 2,000 |
| 2006/08/22 | 1,021 | 1,021 | 1,001 | 1,001 | 3,000 |
| 2006/08/21 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 2006/08/18 | 970 | 989 | 970 | 989 | 3,000 |
| 2006/08/17 | 980 | 980 | 980 | 980 | 4,000 |
| 2006/08/16 | 960 | 960 | 943 | 960 | 8,000 |
| 2006/08/15 | 970 | 970 | 960 | 970 | 8,000 |
| 2006/08/14 | 960 | 980 | 960 | 960 | 4,000 |
| 2006/08/10 | 1,001 | 1,001 | 1,000 | 1,000 | 7,000 |
| 2006/08/09 | 999 | 1,000 | 999 | 1,000 | 4,000 |
| 2006/08/08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/08/04 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 |
| 2006/08/03 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 |
| 2006/08/02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2006/07/31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2006/07/28 | 1,032 | 1,052 | 1,032 | 1,051 | 4,000 |
| 2006/07/27 | 1,063 | 1,083 | 1,063 | 1,083 | 3,000 |
| 2006/07/26 | 1,065 | 1,065 | 1,063 | 1,063 | 3,000 |
| 2006/07/25 | 1,115 | 1,115 | 1,063 | 1,063 | 5,000 |
| 2006/07/21 | 1,054 | 1,070 | 1,054 | 1,055 | 3,000 |
| 2006/07/20 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2006/07/19 | 1,049 | 1,050 | 1,048 | 1,048 | 4,000 |
| 2006/07/18 | 1,140 | 1,140 | 1,040 | 1,040 | 3,000 |
| 2006/07/14 | 1,146 | 1,146 | 1,145 | 1,145 | 4,000 |
| 2006/07/13 | 1,115 | 1,150 | 1,115 | 1,140 | 5,000 |
| 2006/07/12 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2006/07/11 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 2006/07/10 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2006/07/07 | 1,140 | 1,165 | 1,140 | 1,140 | 10,000 |
| 2006/07/05 | 1,145 | 1,145 | 1,140 | 1,140 | 2,000 |
| 2006/07/04 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2006/07/03 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2006/06/30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2006/06/29 | 1,150 | 1,165 | 1,150 | 1,165 | 9,000 |
| 2006/06/28 | 1,147 | 1,147 | 1,140 | 1,140 | 3,000 |
| 2006/06/27 | 1,065 | 1,150 | 1,065 | 1,150 | 18,000 |
| 2006/06/26 | 1,065 | 1,065 | 1,065 | 1,065 | 2,000 |
| 2006/06/23 | 1,070 | 1,070 | 1,065 | 1,065 | 5,000 |
| 2006/06/22 | 1,051 | 1,051 | 1,050 | 1,050 | 5,000 |
| 2006/06/21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/06/20 | 1,088 | 1,088 | 1,070 | 1,085 | 5,000 |
| 2006/06/19 | 1,060 | 1,070 | 1,050 | 1,050 | 5,000 |
| 2006/06/16 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 |
| 2006/06/15 | 965 | 978 | 960 | 978 | 4,000 |
| 2006/06/14 | 944 | 945 | 936 | 945 | 8,000 |
| 2006/06/12 | 941 | 950 | 940 | 946 | 5,000 |
| 2006/06/09 | 930 | 940 | 930 | 931 | 8,000 |
| 2006/06/08 | 972 | 980 | 930 | 940 | 20,000 |
| 2006/06/07 | 1,070 | 1,070 | 1,000 | 1,000 | 12,000 |
| 2006/06/06 | 1,082 | 1,082 | 1,070 | 1,070 | 7,000 |
| 2006/06/05 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 2006/06/02 | 1,061 | 1,110 | 1,060 | 1,110 | 15,000 |
| 2006/06/01 | 1,061 | 1,070 | 1,060 | 1,060 | 6,000 |
| 2006/05/31 | 1,050 | 1,060 | 1,050 | 1,050 | 14,000 |
| 2006/05/30 | 1,080 | 1,085 | 1,050 | 1,070 | 26,000 |
| 2006/05/29 | 1,160 | 1,160 | 1,070 | 1,090 | 40,000 |
| 2006/05/26 | 1,187 | 1,187 | 1,160 | 1,160 | 27,000 |
| 2006/05/25 | 1,203 | 1,203 | 1,200 | 1,200 | 6,000 |
| 2006/05/24 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 |
| 2006/05/23 | 1,205 | 1,205 | 1,186 | 1,186 | 12,000 |
| 2006/05/22 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 2006/05/19 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 |
| 2006/05/18 | 1,200 | 1,200 | 1,160 | 1,190 | 11,000 |
| 2006/05/17 | 1,195 | 1,210 | 1,183 | 1,210 | 21,000 |
| 2006/05/16 | 1,196 | 1,196 | 1,179 | 1,180 | 18,000 |
| 2006/05/15 | 1,199 | 1,199 | 1,185 | 1,194 | 7,000 |
| 2006/05/12 | 1,234 | 1,234 | 1,185 | 1,205 | 12,000 |
| 2006/05/11 | 1,240 | 1,241 | 1,235 | 1,235 | 4,000 |
| 2006/05/10 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 2006/05/09 | 1,219 | 1,260 | 1,219 | 1,260 | 12,000 |
| 2006/05/08 | 1,194 | 1,200 | 1,194 | 1,200 | 4,000 |
| 2006/05/02 | 1,190 | 1,195 | 1,190 | 1,193 | 6,000 |
| 2006/05/01 | 1,191 | 1,200 | 1,190 | 1,190 | 7,000 |
| 2006/04/28 | 1,198 | 1,198 | 1,198 | 1,198 | 1,000 |
| 2006/04/27 | 1,186 | 1,198 | 1,186 | 1,198 | 2,000 |
| 2006/04/26 | 1,180 | 1,199 | 1,175 | 1,185 | 9,000 |
| 2006/04/25 | 1,194 | 1,194 | 1,170 | 1,175 | 5,000 |
| 2006/04/24 | 1,186 | 1,190 | 1,150 | 1,190 | 17,000 |
| 2006/04/21 | 1,248 | 1,248 | 1,206 | 1,206 | 7,000 |
| 2006/04/20 | 1,273 | 1,273 | 1,255 | 1,255 | 7,000 |
| 2006/04/19 | 1,280 | 1,280 | 1,271 | 1,271 | 6,000 |
| 2006/04/18 | 1,268 | 1,272 | 1,252 | 1,270 | 9,000 |
| 2006/04/17 | 1,286 | 1,286 | 1,276 | 1,276 | 4,000 |
| 2006/04/14 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2006/04/13 | 1,310 | 1,310 | 1,275 | 1,300 | 12,000 |
| 2006/04/12 | 1,276 | 1,281 | 1,270 | 1,280 | 10,000 |
| 2006/04/11 | 1,318 | 1,318 | 1,270 | 1,276 | 23,000 |
| 2006/04/10 | 1,328 | 1,330 | 1,326 | 1,326 | 8,000 |
| 2006/04/07 | 1,331 | 1,345 | 1,325 | 1,345 | 10,000 |
| 2006/04/06 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2006/04/05 | 1,310 | 1,350 | 1,310 | 1,349 | 15,000 |
| 2006/04/04 | 1,343 | 1,358 | 1,330 | 1,330 | 16,000 |
| 2006/04/03 | 1,343 | 1,343 | 1,311 | 1,315 | 15,000 |
| 2006/03/31 | 1,310 | 1,340 | 1,300 | 1,340 | 19,000 |
| 2006/03/30 | 1,280 | 1,300 | 1,280 | 1,300 | 8,000 |
| 2006/03/29 | 1,270 | 1,270 | 1,250 | 1,270 | 10,000 |
| 2006/03/28 | 1,250 | 1,270 | 1,250 | 1,270 | 8,000 |
| 2006/03/27 | 1,286 | 1,286 | 1,250 | 1,275 | 18,000 |
| 2006/03/24 | 1,289 | 1,296 | 1,280 | 1,280 | 9,000 |
| 2006/03/23 | 1,270 | 1,290 | 1,253 | 1,285 | 10,000 |
| 2006/03/22 | 1,260 | 1,265 | 1,251 | 1,251 | 14,000 |
| 2006/03/20 | 1,195 | 1,250 | 1,195 | 1,240 | 14,000 |
| 2006/03/17 | 1,179 | 1,198 | 1,166 | 1,198 | 11,000 |
| 2006/03/16 | 1,164 | 1,199 | 1,164 | 1,199 | 8,000 |
| 2006/03/15 | 1,150 | 1,170 | 1,150 | 1,160 | 9,000 |
| 2006/03/14 | 1,169 | 1,170 | 1,155 | 1,170 | 4,000 |
| 2006/03/13 | 1,200 | 1,200 | 1,170 | 1,170 | 9,000 |
| 2006/03/10 | 1,160 | 1,180 | 1,160 | 1,180 | 13,000 |
| 2006/03/09 | 1,106 | 1,160 | 1,106 | 1,160 | 15,000 |
| 2006/03/08 | 1,131 | 1,149 | 1,115 | 1,115 | 10,000 |
| 2006/03/07 | 1,160 | 1,160 | 1,132 | 1,132 | 3,000 |
| 2006/03/06 | 1,160 | 1,195 | 1,145 | 1,195 | 8,000 |
| 2006/03/03 | 1,200 | 1,200 | 1,160 | 1,200 | 10,000 |
| 2006/03/02 | 1,230 | 1,230 | 1,211 | 1,211 | 2,000 |
| 2006/03/01 | 1,215 | 1,215 | 1,215 | 1,215 | 2,000 |
| 2006/02/28 | 1,260 | 1,265 | 1,215 | 1,215 | 14,000 |
| 2006/02/27 | 1,277 | 1,284 | 1,260 | 1,260 | 8,000 |
| 2006/02/24 | 1,245 | 1,260 | 1,240 | 1,240 | 12,000 |
| 2006/02/23 | 1,259 | 1,275 | 1,234 | 1,234 | 8,000 |
| 2006/02/22 | 1,230 | 1,235 | 1,190 | 1,228 | 21,000 |
| 2006/02/21 | 1,051 | 1,170 | 1,051 | 1,170 | 24,000 |
| 2006/02/20 | 1,200 | 1,200 | 1,061 | 1,071 | 42,000 |
| 2006/02/17 | 1,335 | 1,340 | 1,200 | 1,200 | 38,000 |
| 2006/02/16 | 1,329 | 1,348 | 1,290 | 1,340 | 8,000 |
| 2006/02/15 | 1,340 | 1,380 | 1,336 | 1,336 | 13,000 |
| 2006/02/14 | 1,282 | 1,339 | 1,231 | 1,321 | 33,000 |
| 2006/02/13 | 1,429 | 1,430 | 1,342 | 1,342 | 21,000 |
| 2006/02/10 | 1,410 | 1,430 | 1,382 | 1,410 | 30,000 |
| 2006/02/09 | 1,420 | 1,420 | 1,380 | 1,390 | 17,000 |
| 2006/02/08 | 1,421 | 1,474 | 1,400 | 1,430 | 26,000 |
| 2006/02/07 | 1,390 | 1,410 | 1,390 | 1,410 | 10,000 |
| 2006/02/06 | 1,410 | 1,410 | 1,383 | 1,386 | 26,000 |
| 2006/02/03 | 1,420 | 1,420 | 1,370 | 1,420 | 24,000 |
| 2006/02/02 | 1,458 | 1,460 | 1,415 | 1,420 | 17,000 |
| 2006/02/01 | 1,481 | 1,481 | 1,440 | 1,440 | 10,000 |
| 2006/01/31 | 1,514 | 1,514 | 1,481 | 1,485 | 9,000 |
| 2006/01/30 | 1,497 | 1,545 | 1,495 | 1,515 | 31,000 |
| 2006/01/27 | 1,459 | 1,470 | 1,450 | 1,450 | 11,000 |
| 2006/01/26 | 1,398 | 1,430 | 1,398 | 1,410 | 6,000 |
| 2006/01/25 | 1,395 | 1,425 | 1,380 | 1,399 | 27,000 |
| 2006/01/24 | 1,270 | 1,345 | 1,270 | 1,335 | 23,000 |
| 2006/01/23 | 1,370 | 1,375 | 1,290 | 1,290 | 29,000 |
| 2006/01/20 | 1,465 | 1,465 | 1,350 | 1,350 | 43,000 |
| 2006/01/19 | 1,200 | 1,395 | 1,200 | 1,345 | 140,000 |
| 2006/01/18 | 1,400 | 1,400 | 1,280 | 1,280 | 52,000 |
| 2006/01/17 | 1,549 | 1,585 | 1,480 | 1,480 | 36,000 |
| 2006/01/16 | 1,550 | 1,600 | 1,550 | 1,585 | 50,000 |
| 2006/01/13 | 1,467 | 1,509 | 1,465 | 1,509 | 31,000 |
| 2006/01/12 | 1,485 | 1,487 | 1,456 | 1,456 | 14,000 |
| 2006/01/11 | 1,500 | 1,501 | 1,465 | 1,466 | 11,000 |
| 2006/01/10 | 1,500 | 1,510 | 1,461 | 1,490 | 27,000 |
| 2006/01/06 | 1,480 | 1,485 | 1,431 | 1,480 | 20,000 |
| 2006/01/05 | 1,500 | 1,500 | 1,450 | 1,470 | 35,000 |
| 2006/01/04 | 1,475 | 1,500 | 1,440 | 1,460 | 34,000 |