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 |
---|---|---|---|---|---|
2009/12/29 | 580 | 580 | 570 | 570 | 600 |
2009/12/28 | 580 | 580 | 580 | 580 | 500 |
2009/12/25 | 578 | 578 | 564 | 564 | 2,800 |
2009/12/24 | 539 | 560 | 539 | 548 | 1,300 |
2009/12/22 | 520 | 530 | 520 | 530 | 1,000 |
2009/12/21 | 516 | 516 | 516 | 516 | 700 |
2009/12/18 | 520 | 520 | 516 | 516 | 300 |
2009/12/16 | 529 | 529 | 520 | 520 | 500 |
2009/12/15 | 539 | 539 | 539 | 539 | 900 |
2009/12/14 | 530 | 530 | 520 | 520 | 800 |
2009/12/11 | 535 | 535 | 530 | 530 | 1,800 |
2009/12/10 | 560 | 560 | 550 | 550 | 4,400 |
2009/12/09 | 480 | 482 | 480 | 482 | 200 |
2009/12/08 | 475 | 475 | 475 | 475 | 500 |
2009/12/04 | 469 | 469 | 469 | 469 | 100 |
2009/12/03 | 460 | 460 | 460 | 460 | 100 |
2009/12/02 | 450 | 450 | 450 | 450 | 100 |
2009/11/30 | 450 | 450 | 450 | 450 | 100 |
2009/11/26 | 443 | 443 | 443 | 443 | 100 |
2009/11/25 | 450 | 450 | 443 | 443 | 4,500 |
2009/11/24 | 442 | 442 | 430 | 431 | 3,300 |
2009/11/20 | 451 | 451 | 432 | 432 | 1,100 |
2009/11/19 | 440 | 440 | 431 | 431 | 1,300 |
2009/11/18 | 440 | 440 | 440 | 440 | 200 |
2009/11/17 | 440 | 440 | 440 | 440 | 100 |
2009/11/16 | 441 | 441 | 440 | 440 | 400 |
2009/11/13 | 445 | 445 | 443 | 443 | 500 |
2009/11/11 | 465 | 465 | 440 | 445 | 1,800 |
2009/11/09 | 465 | 465 | 465 | 465 | 100 |
2009/11/06 | 465 | 465 | 460 | 460 | 1,500 |
2009/11/05 | 475 | 475 | 470 | 470 | 400 |
2009/11/04 | 480 | 480 | 455 | 470 | 1,700 |
2009/11/02 | 496 | 496 | 480 | 480 | 1,100 |
2009/10/30 | 490 | 493 | 490 | 493 | 2,100 |
2009/10/29 | 475 | 475 | 475 | 475 | 500 |
2009/10/28 | 490 | 490 | 475 | 475 | 500 |
2009/10/27 | 490 | 490 | 490 | 490 | 300 |
2009/10/26 | 492 | 493 | 490 | 490 | 1,900 |
2009/10/23 | 478 | 490 | 478 | 478 | 4,200 |
2009/10/22 | 458 | 460 | 457 | 457 | 2,700 |
2009/10/21 | 455 | 455 | 452 | 453 | 900 |
2009/10/20 | 452 | 453 | 450 | 451 | 2,700 |
2009/10/19 | 451 | 451 | 451 | 451 | 500 |
2009/10/16 | 457 | 457 | 456 | 457 | 5,700 |
2009/10/15 | 447 | 457 | 447 | 457 | 2,500 |
2009/10/14 | 450 | 450 | 445 | 445 | 2,200 |
2009/10/13 | 455 | 456 | 455 | 455 | 26,900 |
2009/10/09 | 457 | 457 | 455 | 455 | 200 |
2009/10/07 | 470 | 470 | 446 | 457 | 900 |
2009/10/06 | 480 | 480 | 470 | 470 | 500 |
2009/10/05 | 475 | 475 | 475 | 475 | 300 |
2009/10/02 | 465 | 465 | 465 | 465 | 500 |
2009/10/01 | 495 | 495 | 460 | 460 | 2,100 |
2009/09/30 | 502 | 502 | 490 | 490 | 600 |
2009/09/29 | 500 | 500 | 497 | 497 | 1,400 |
2009/09/28 | 510 | 510 | 501 | 501 | 1,900 |
2009/09/25 | 530 | 530 | 501 | 510 | 4,100 |
2009/09/24 | 525 | 529 | 520 | 525 | 2,300 |
2009/09/18 | 505 | 510 | 503 | 510 | 400 |
2009/09/17 | 502 | 502 | 502 | 502 | 100 |
2009/09/16 | 495 | 501 | 495 | 501 | 1,100 |
2009/09/15 | 525 | 525 | 510 | 510 | 1,200 |
2009/09/14 | 530 | 530 | 515 | 515 | 600 |
2009/09/11 | 528 | 528 | 528 | 528 | 3,000 |
2009/09/09 | 528 | 528 | 528 | 528 | 1,400 |
2009/09/08 | 525 | 525 | 525 | 525 | 2,800 |
2009/09/04 | 550 | 550 | 511 | 520 | 1,300 |
2009/09/03 | 550 | 550 | 550 | 550 | 400 |
2009/09/02 | 550 | 550 | 550 | 550 | 12,000 |
2009/09/01 | 550 | 550 | 550 | 550 | 1,100 |
2009/08/31 | 550 | 550 | 550 | 550 | 300 |
2009/08/28 | 549 | 549 | 549 | 549 | 100 |
2009/08/27 | 550 | 550 | 550 | 550 | 700 |
2009/08/26 | 550 | 550 | 550 | 550 | 900 |
2009/08/25 | 549 | 550 | 549 | 550 | 12,000 |
2009/08/24 | 548 | 550 | 548 | 550 | 6,900 |
2009/08/21 | 548 | 550 | 548 | 550 | 600 |
2009/08/20 | 545 | 545 | 545 | 545 | 200 |
2009/08/19 | 545 | 545 | 545 | 545 | 3,400 |
2009/08/18 | 545 | 545 | 545 | 545 | 100 |
2009/08/17 | 545 | 545 | 545 | 545 | 300 |
2009/08/14 | 544 | 546 | 544 | 545 | 1,000 |
2009/08/13 | 536 | 536 | 534 | 534 | 700 |
2009/08/12 | 537 | 537 | 536 | 536 | 300 |
2009/08/11 | 548 | 548 | 537 | 537 | 1,800 |
2009/08/10 | 547 | 547 | 546 | 547 | 500 |
2009/08/07 | 545 | 545 | 545 | 545 | 100 |
2009/08/06 | 535 | 535 | 535 | 535 | 200 |
2009/08/05 | 545 | 545 | 535 | 535 | 300 |
2009/08/04 | 544 | 544 | 544 | 544 | 100 |
2009/08/03 | 534 | 534 | 534 | 534 | 700 |
2009/07/31 | 527 | 534 | 526 | 534 | 1,400 |
2009/07/30 | 545 | 545 | 545 | 545 | 100 |
2009/07/29 | 550 | 550 | 536 | 536 | 400 |
2009/07/28 | 557 | 557 | 557 | 557 | 100 |
2009/07/27 | 560 | 560 | 550 | 550 | 500 |
2009/07/24 | 535 | 550 | 535 | 550 | 15,700 |
2009/07/23 | 533 | 533 | 505 | 526 | 4,500 |
2009/07/22 | 530 | 530 | 527 | 530 | 1,600 |
2009/07/21 | 517 | 529 | 517 | 528 | 1,200 |
2009/07/17 | 509 | 509 | 509 | 509 | 500 |
2009/07/16 | 512 | 519 | 505 | 519 | 13,700 |
2009/07/15 | 542 | 542 | 542 | 542 | 600 |
2009/07/14 | 534 | 542 | 534 | 542 | 200 |
2009/07/13 | 536 | 536 | 534 | 534 | 200 |
2009/07/10 | 531 | 531 | 531 | 531 | 100 |
2009/07/09 | 521 | 521 | 521 | 521 | 400 |
2009/07/08 | 536 | 536 | 536 | 536 | 1,000 |
2009/07/07 | 559 | 560 | 546 | 546 | 1,900 |
2009/07/06 | 550 | 569 | 550 | 560 | 5,800 |
2009/07/03 | 580 | 582 | 571 | 582 | 1,100 |
2009/07/02 | 590 | 590 | 582 | 582 | 400 |
2009/07/01 | 600 | 600 | 600 | 600 | 300 |
2009/06/30 | 605 | 605 | 605 | 605 | 100 |
2009/06/29 | 610 | 610 | 610 | 610 | 500 |
2009/06/26 | 613 | 620 | 612 | 612 | 1,300 |
2009/06/25 | 597 | 597 | 590 | 597 | 4,900 |
2009/06/24 | 558 | 558 | 555 | 557 | 3,800 |
2009/06/23 | 557 | 557 | 555 | 555 | 600 |
2009/06/22 | 556 | 557 | 552 | 556 | 2,200 |
2009/06/19 | 556 | 558 | 556 | 558 | 2,600 |
2009/06/18 | 560 | 560 | 559 | 559 | 3,500 |
2009/06/17 | 560 | 560 | 560 | 560 | 3,400 |
2009/06/16 | 560 | 565 | 558 | 560 | 4,600 |
2009/06/15 | 542 | 572 | 542 | 561 | 2,400 |
2009/06/12 | 568 | 572 | 568 | 572 | 900 |
2009/06/11 | 564 | 570 | 540 | 540 | 3,200 |
2009/06/10 | 561 | 564 | 561 | 564 | 900 |
2009/06/09 | 550 | 550 | 550 | 550 | 1,000 |
2009/06/05 | 560 | 566 | 560 | 566 | 1,300 |
2009/06/04 | 560 | 560 | 560 | 560 | 1,900 |
2009/06/03 | 558 | 564 | 558 | 560 | 3,500 |
2009/06/02 | 547 | 558 | 547 | 558 | 700 |
2009/06/01 | 510 | 550 | 510 | 550 | 2,800 |
2009/05/29 | 509 | 512 | 506 | 511 | 5,500 |
2009/05/28 | 508 | 520 | 499 | 503 | 8,200 |
2009/05/27 | 499 | 510 | 499 | 510 | 4,100 |
2009/05/26 | 501 | 501 | 498 | 500 | 2,700 |
2009/05/25 | 500 | 500 | 499 | 500 | 12,600 |
2009/05/22 | 494 | 500 | 486 | 500 | 35,200 |
2009/05/21 | 485 | 495 | 481 | 492 | 4,300 |
2009/05/20 | 480 | 486 | 480 | 485 | 3,500 |
2009/05/19 | 490 | 515 | 481 | 515 | 15,000 |
2009/05/18 | 500 | 500 | 500 | 500 | 7,200 |
2009/05/15 | 589 | 600 | 589 | 600 | 500 |
2009/05/14 | 590 | 590 | 590 | 590 | 200 |
2009/05/13 | 593 | 593 | 593 | 593 | 100 |
2009/05/12 | 540 | 600 | 540 | 597 | 5,400 |
2009/05/11 | 540 | 548 | 540 | 548 | 3,300 |
2009/05/08 | 540 | 575 | 540 | 575 | 1,200 |
2009/05/07 | 540 | 546 | 540 | 546 | 2,500 |
2009/05/01 | 538 | 540 | 538 | 540 | 3,200 |
2009/04/30 | 538 | 538 | 538 | 538 | 200 |
2009/04/28 | 536 | 537 | 536 | 536 | 3,000 |
2009/04/27 | 526 | 530 | 526 | 530 | 2,500 |
2009/04/24 | 526 | 526 | 500 | 526 | 4,400 |
2009/04/23 | 516 | 516 | 500 | 512 | 3,100 |
2009/04/22 | 501 | 516 | 501 | 516 | 700 |
2009/04/21 | 510 | 510 | 510 | 510 | 100 |
2009/04/20 | 517 | 517 | 516 | 516 | 300 |
2009/04/17 | 515 | 515 | 515 | 515 | 200 |
2009/04/16 | 510 | 518 | 510 | 518 | 400 |
2009/04/14 | 505 | 512 | 503 | 512 | 500 |
2009/04/10 | 516 | 520 | 513 | 513 | 800 |
2009/04/09 | 513 | 520 | 513 | 513 | 1,200 |
2009/04/08 | 513 | 513 | 513 | 513 | 100 |
2009/04/07 | 509 | 513 | 509 | 513 | 300 |
2009/04/06 | 515 | 515 | 500 | 509 | 500 |
2009/04/03 | 525 | 525 | 515 | 515 | 500 |
2009/04/02 | 525 | 525 | 525 | 525 | 100 |
2009/04/01 | 525 | 525 | 525 | 525 | 100 |
2009/03/30 | 530 | 530 | 525 | 525 | 500 |
2009/03/27 | 543 | 543 | 543 | 543 | 200 |
2009/03/26 | 522 | 542 | 522 | 542 | 300 |
2009/03/25 | 550 | 550 | 545 | 547 | 4,300 |
2009/03/24 | 513 | 530 | 513 | 530 | 800 |
2009/03/23 | 509 | 509 | 509 | 509 | 200 |
2009/03/19 | 508 | 508 | 508 | 508 | 100 |
2009/03/18 | 505 | 505 | 490 | 500 | 500 |
2009/03/17 | 485 | 510 | 485 | 510 | 3,100 |
2009/03/16 | 480 | 490 | 480 | 490 | 5,700 |
2009/03/13 | 485 | 489 | 485 | 489 | 300 |
2009/03/12 | 480 | 480 | 480 | 480 | 100 |
2009/03/11 | 494 | 494 | 490 | 490 | 400 |
2009/03/10 | 493 | 495 | 493 | 494 | 3,100 |
2009/03/09 | 492 | 494 | 492 | 493 | 1,000 |
2009/03/06 | 478 | 495 | 478 | 495 | 700 |
2009/03/05 | 488 | 490 | 480 | 480 | 400 |
2009/03/04 | 488 | 488 | 488 | 488 | 100 |
2009/03/03 | 480 | 490 | 480 | 490 | 2,000 |
2009/03/02 | 494 | 494 | 494 | 494 | 200 |
2009/02/27 | 480 | 480 | 480 | 480 | 400 |
2009/02/26 | 470 | 470 | 465 | 470 | 400 |
2009/02/25 | 478 | 478 | 466 | 470 | 4,100 |
2009/02/24 | 455 | 463 | 455 | 463 | 600 |
2009/02/23 | 450 | 460 | 450 | 460 | 500 |
2009/02/20 | 461 | 467 | 445 | 455 | 2,500 |
2009/02/19 | 460 | 460 | 460 | 460 | 500 |
2009/02/18 | 460 | 460 | 460 | 460 | 100 |
2009/02/17 | 460 | 460 | 455 | 460 | 3,700 |
2009/02/16 | 461 | 461 | 456 | 460 | 500 |
2009/02/13 | 461 | 461 | 461 | 461 | 800 |
2009/02/12 | 450 | 461 | 450 | 461 | 1,900 |
2009/02/10 | 461 | 461 | 450 | 450 | 3,000 |
2009/02/09 | 461 | 462 | 461 | 461 | 1,400 |
2009/02/06 | 459 | 462 | 459 | 460 | 1,300 |
2009/02/05 | 461 | 461 | 461 | 461 | 100 |
2009/02/04 | 457 | 457 | 456 | 457 | 1,700 |
2009/02/03 | 460 | 460 | 455 | 456 | 2,000 |
2009/02/02 | 455 | 466 | 455 | 463 | 3,500 |
2009/01/30 | 493 | 493 | 490 | 490 | 600 |
2009/01/29 | 495 | 495 | 495 | 495 | 800 |
2009/01/28 | 494 | 494 | 494 | 494 | 700 |
2009/01/27 | 498 | 498 | 492 | 492 | 500 |
2009/01/26 | 500 | 500 | 498 | 498 | 1,700 |
2009/01/23 | 510 | 510 | 485 | 500 | 8,900 |
2009/01/22 | 494 | 498 | 494 | 496 | 1,300 |
2009/01/21 | 494 | 494 | 492 | 492 | 1,800 |
2009/01/20 | 499 | 499 | 494 | 495 | 1,500 |
2009/01/19 | 497 | 497 | 493 | 494 | 3,300 |
2009/01/16 | 491 | 497 | 485 | 497 | 2,600 |
2009/01/15 | 490 | 491 | 490 | 491 | 2,600 |
2009/01/14 | 497 | 500 | 483 | 490 | 1,900 |
2009/01/13 | 497 | 497 | 496 | 496 | 300 |
2009/01/09 | 501 | 501 | 495 | 496 | 3,000 |
2009/01/08 | 501 | 501 | 500 | 501 | 1,600 |
2009/01/07 | 501 | 501 | 500 | 501 | 3,600 |
2009/01/06 | 499 | 503 | 499 | 501 | 2,400 |
2009/01/05 | 506 | 507 | 506 | 507 | 500 |