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 |
---|---|---|---|---|---|
2010/12/30 | 0 | 0 | 0 | 540 | 0 |
2010/12/29 | 543 | 553 | 525 | 540 | 1,200 |
2010/12/28 | 542 | 542 | 542 | 542 | 1,000 |
2010/12/27 | 542 | 552 | 542 | 552 | 1,300 |
2010/12/24 | 568 | 569 | 555 | 557 | 5,400 |
2010/12/22 | 580 | 583 | 580 | 580 | 1,100 |
2010/12/21 | 575 | 575 | 565 | 570 | 1,300 |
2010/12/20 | 564 | 565 | 564 | 565 | 1,400 |
2010/12/17 | 574 | 578 | 561 | 578 | 700 |
2010/12/16 | 0 | 0 | 0 | 573 | 0 |
2010/12/15 | 564 | 573 | 564 | 573 | 300 |
2010/12/14 | 563 | 563 | 563 | 563 | 100 |
2010/12/13 | 564 | 564 | 564 | 564 | 200 |
2010/12/10 | 563 | 563 | 563 | 563 | 3,100 |
2010/12/09 | 572 | 581 | 572 | 581 | 800 |
2010/12/08 | 582 | 582 | 576 | 582 | 800 |
2010/12/07 | 584 | 584 | 572 | 582 | 400 |
2010/12/06 | 575 | 583 | 573 | 583 | 900 |
2010/12/03 | 573 | 574 | 573 | 574 | 300 |
2010/12/02 | 573 | 573 | 573 | 573 | 100 |
2010/12/01 | 0 | 0 | 0 | 572 | 0 |
2010/11/30 | 0 | 0 | 0 | 572 | 0 |
2010/11/29 | 571 | 572 | 571 | 572 | 200 |
2010/11/26 | 560 | 575 | 560 | 571 | 1,500 |
2010/11/25 | 580 | 580 | 577 | 577 | 3,000 |
2010/11/24 | 600 | 600 | 590 | 595 | 2,300 |
2010/11/22 | 591 | 595 | 591 | 591 | 1,300 |
2010/11/19 | 601 | 601 | 601 | 601 | 100 |
2010/11/18 | 600 | 600 | 599 | 600 | 400 |
2010/11/17 | 598 | 598 | 598 | 598 | 100 |
2010/11/16 | 0 | 0 | 0 | 596 | 0 |
2010/11/15 | 596 | 596 | 596 | 596 | 100 |
2010/11/12 | 586 | 586 | 586 | 586 | 100 |
2010/11/11 | 0 | 0 | 0 | 591 | 0 |
2010/11/10 | 591 | 591 | 591 | 591 | 100 |
2010/11/09 | 0 | 0 | 0 | 592 | 0 |
2010/11/08 | 0 | 0 | 0 | 592 | 0 |
2010/11/05 | 0 | 0 | 0 | 592 | 0 |
2010/11/04 | 0 | 0 | 0 | 592 | 0 |
2010/11/02 | 0 | 0 | 0 | 592 | 0 |
2010/11/01 | 0 | 0 | 0 | 592 | 0 |
2010/10/29 | 0 | 0 | 0 | 592 | 0 |
2010/10/28 | 0 | 0 | 0 | 592 | 0 |
2010/10/27 | 0 | 0 | 0 | 592 | 0 |
2010/10/26 | 0 | 0 | 0 | 592 | 0 |
2010/10/25 | 593 | 593 | 592 | 592 | 2,300 |
2010/10/22 | 620 | 620 | 590 | 620 | 1,200 |
2010/10/21 | 628 | 628 | 615 | 615 | 800 |
2010/10/20 | 0 | 0 | 0 | 612 | 0 |
2010/10/19 | 612 | 612 | 612 | 612 | 500 |
2010/10/18 | 0 | 0 | 0 | 620 | 0 |
2010/10/15 | 0 | 0 | 0 | 620 | 0 |
2010/10/14 | 0 | 0 | 0 | 620 | 0 |
2010/10/13 | 620 | 620 | 620 | 620 | 100 |
2010/10/12 | 0 | 0 | 0 | 620 | 0 |
2010/10/08 | 620 | 620 | 620 | 620 | 200 |
2010/10/07 | 0 | 0 | 0 | 650 | 0 |
2010/10/06 | 0 | 0 | 0 | 650 | 0 |
2010/10/05 | 0 | 0 | 0 | 650 | 0 |
2010/10/04 | 0 | 0 | 0 | 678 | 0 |
2010/10/01 | 0 | 0 | 0 | 678 | 0 |
2010/09/30 | 0 | 0 | 0 | 678 | 0 |
2010/09/29 | 0 | 0 | 0 | 678 | 0 |
2010/09/28 | 0 | 0 | 0 | 678 | 0 |
2010/09/27 | 0 | 0 | 0 | 678 | 0 |
2010/09/24 | 675 | 678 | 669 | 678 | 3,500 |
2010/09/22 | 644 | 650 | 644 | 650 | 1,700 |
2010/09/21 | 640 | 640 | 640 | 640 | 500 |
2010/09/17 | 0 | 0 | 0 | 635 | 0 |
2010/09/16 | 635 | 635 | 635 | 635 | 700 |
2010/09/15 | 0 | 0 | 0 | 645 | 0 |
2010/09/14 | 645 | 645 | 645 | 645 | 300 |
2010/09/13 | 0 | 0 | 0 | 645 | 0 |
2010/09/10 | 645 | 645 | 645 | 645 | 700 |
2010/09/09 | 0 | 0 | 0 | 630 | 0 |
2010/09/08 | 630 | 630 | 630 | 630 | 100 |
2010/09/07 | 630 | 630 | 630 | 630 | 8,800 |
2010/09/06 | 627 | 627 | 627 | 627 | 200 |
2010/09/03 | 0 | 0 | 0 | 617 | 0 |
2010/09/02 | 0 | 0 | 0 | 617 | 0 |
2010/09/01 | 0 | 0 | 0 | 617 | 0 |
2010/08/31 | 0 | 0 | 0 | 617 | 0 |
2010/08/30 | 0 | 0 | 0 | 617 | 0 |
2010/08/27 | 617 | 617 | 617 | 617 | 100 |
2010/08/26 | 642 | 642 | 599 | 617 | 2,900 |
2010/08/25 | 641 | 641 | 629 | 640 | 4,200 |
2010/08/24 | 611 | 611 | 611 | 611 | 400 |
2010/08/23 | 609 | 610 | 609 | 609 | 1,000 |
2010/08/20 | 608 | 608 | 608 | 608 | 200 |
2010/08/19 | 605 | 605 | 605 | 605 | 100 |
2010/08/18 | 589 | 609 | 589 | 601 | 1,700 |
2010/08/17 | 619 | 619 | 619 | 619 | 200 |
2010/08/16 | 650 | 650 | 552 | 609 | 7,700 |
2010/08/13 | 0 | 0 | 0 | 642 | 0 |
2010/08/12 | 0 | 0 | 0 | 642 | 0 |
2010/08/11 | 650 | 650 | 642 | 642 | 300 |
2010/08/10 | 0 | 0 | 0 | 650 | 0 |
2010/08/09 | 650 | 650 | 650 | 650 | 100 |
2010/08/06 | 690 | 690 | 650 | 660 | 5,400 |
2010/08/05 | 680 | 680 | 680 | 680 | 3,000 |
2010/08/04 | 680 | 680 | 680 | 680 | 1,100 |
2010/08/03 | 0 | 0 | 0 | 680 | 0 |
2010/08/02 | 0 | 0 | 0 | 680 | 0 |
2010/07/30 | 680 | 680 | 680 | 680 | 1,500 |
2010/07/29 | 680 | 680 | 680 | 680 | 1,400 |
2010/07/28 | 680 | 680 | 680 | 680 | 400 |
2010/07/27 | 690 | 690 | 690 | 690 | 1,600 |
2010/07/26 | 690 | 699 | 677 | 698 | 2,500 |
2010/07/23 | 700 | 700 | 680 | 690 | 8,700 |
2010/07/22 | 680 | 680 | 665 | 680 | 5,800 |
2010/07/21 | 650 | 665 | 650 | 664 | 2,400 |
2010/07/20 | 660 | 666 | 646 | 650 | 4,700 |
2010/07/16 | 660 | 660 | 650 | 650 | 400 |
2010/07/15 | 625 | 635 | 625 | 635 | 1,500 |
2010/07/14 | 0 | 0 | 0 | 622 | 0 |
2010/07/13 | 640 | 640 | 622 | 622 | 2,600 |
2010/07/12 | 640 | 640 | 640 | 640 | 100 |
2010/07/09 | 650 | 650 | 620 | 629 | 2,300 |
2010/07/08 | 0 | 0 | 0 | 650 | 0 |
2010/07/07 | 650 | 650 | 650 | 650 | 1,000 |
2010/07/06 | 648 | 648 | 648 | 648 | 2,000 |
2010/07/05 | 648 | 648 | 648 | 648 | 1,000 |
2010/07/02 | 645 | 645 | 645 | 645 | 100 |
2010/07/01 | 648 | 648 | 645 | 645 | 2,400 |
2010/06/30 | 645 | 645 | 645 | 645 | 1,000 |
2010/06/29 | 655 | 655 | 655 | 655 | 1,300 |
2010/06/28 | 656 | 656 | 656 | 656 | 1,000 |
2010/06/25 | 670 | 670 | 666 | 666 | 6,900 |
2010/06/24 | 646 | 647 | 646 | 647 | 3,000 |
2010/06/23 | 646 | 646 | 640 | 644 | 2,300 |
2010/06/22 | 0 | 0 | 0 | 620 | 0 |
2010/06/21 | 620 | 620 | 620 | 620 | 2,000 |
2010/06/18 | 0 | 0 | 0 | 620 | 0 |
2010/06/17 | 0 | 0 | 0 | 620 | 0 |
2010/06/16 | 0 | 0 | 0 | 620 | 0 |
2010/06/15 | 620 | 620 | 620 | 620 | 1,000 |
2010/06/14 | 0 | 0 | 0 | 615 | 0 |
2010/06/11 | 615 | 615 | 615 | 615 | 1,000 |
2010/06/10 | 620 | 620 | 620 | 620 | 700 |
2010/06/09 | 620 | 620 | 620 | 620 | 6,400 |
2010/06/08 | 620 | 620 | 620 | 620 | 2,000 |
2010/06/07 | 624 | 624 | 620 | 620 | 3,500 |
2010/06/04 | 624 | 624 | 624 | 624 | 100 |
2010/06/03 | 0 | 0 | 0 | 624 | 0 |
2010/06/02 | 624 | 624 | 624 | 624 | 1,000 |
2010/06/01 | 623 | 624 | 623 | 624 | 1,700 |
2010/05/31 | 600 | 600 | 600 | 600 | 1,000 |
2010/05/28 | 600 | 600 | 600 | 600 | 1,800 |
2010/05/27 | 600 | 600 | 600 | 600 | 2,000 |
2010/05/26 | 0 | 0 | 0 | 596 | 0 |
2010/05/25 | 596 | 596 | 596 | 596 | 3,000 |
2010/05/24 | 619 | 620 | 586 | 596 | 3,200 |
2010/05/21 | 619 | 619 | 582 | 585 | 2,300 |
2010/05/20 | 620 | 620 | 560 | 590 | 2,500 |
2010/05/19 | 626 | 626 | 620 | 620 | 1,200 |
2010/05/18 | 626 | 626 | 626 | 626 | 800 |
2010/05/17 | 631 | 631 | 631 | 631 | 1,000 |
2010/05/14 | 0 | 0 | 0 | 635 | 0 |
2010/05/13 | 642 | 642 | 635 | 635 | 600 |
2010/05/12 | 0 | 0 | 0 | 649 | 0 |
2010/05/11 | 0 | 0 | 0 | 649 | 0 |
2010/05/10 | 649 | 649 | 649 | 649 | 200 |
2010/05/07 | 667 | 667 | 651 | 651 | 1,100 |
2010/05/06 | 649 | 649 | 649 | 649 | 2,000 |
2010/04/30 | 0 | 0 | 0 | 645 | 0 |
2010/04/28 | 645 | 645 | 645 | 645 | 100 |
2010/04/27 | 645 | 645 | 645 | 645 | 1,100 |
2010/04/26 | 655 | 655 | 650 | 655 | 1,100 |
2010/04/23 | 666 | 666 | 650 | 655 | 4,200 |
2010/04/22 | 648 | 649 | 646 | 647 | 2,900 |
2010/04/21 | 628 | 635 | 628 | 635 | 2,500 |
2010/04/20 | 625 | 625 | 620 | 625 | 600 |
2010/04/19 | 625 | 625 | 625 | 625 | 100 |
2010/04/16 | 622 | 625 | 620 | 625 | 1,300 |
2010/04/15 | 0 | 0 | 0 | 630 | 0 |
2010/04/14 | 630 | 630 | 630 | 630 | 1,100 |
2010/04/13 | 630 | 630 | 630 | 630 | 1,100 |
2010/04/12 | 635 | 635 | 635 | 635 | 100 |
2010/04/09 | 0 | 0 | 0 | 630 | 0 |
2010/04/08 | 630 | 630 | 620 | 630 | 1,000 |
2010/04/07 | 0 | 0 | 0 | 630 | 0 |
2010/04/06 | 630 | 630 | 630 | 630 | 100 |
2010/04/05 | 630 | 630 | 630 | 630 | 1,100 |
2010/04/02 | 615 | 615 | 615 | 615 | 500 |
2010/04/01 | 630 | 630 | 630 | 630 | 1,000 |
2010/03/31 | 630 | 630 | 611 | 630 | 2,100 |
2010/03/30 | 660 | 660 | 630 | 650 | 2,800 |
2010/03/29 | 659 | 659 | 659 | 659 | 200 |
2010/03/26 | 657 | 657 | 657 | 657 | 200 |
2010/03/25 | 654 | 655 | 652 | 655 | 6,600 |
2010/03/24 | 651 | 651 | 651 | 651 | 1,600 |
2010/03/23 | 647 | 650 | 647 | 650 | 700 |
2010/03/19 | 628 | 628 | 628 | 628 | 100 |
2010/03/17 | 626 | 628 | 626 | 628 | 200 |
2010/03/16 | 625 | 625 | 625 | 625 | 200 |
2010/03/12 | 640 | 640 | 620 | 625 | 500 |
2010/03/11 | 611 | 640 | 611 | 640 | 2,800 |
2010/03/10 | 650 | 650 | 650 | 650 | 600 |
2010/03/09 | 645 | 645 | 645 | 645 | 100 |
2010/03/08 | 631 | 631 | 631 | 631 | 100 |
2010/03/05 | 609 | 621 | 609 | 621 | 800 |
2010/03/04 | 585 | 602 | 585 | 602 | 6,100 |
2010/03/03 | 645 | 645 | 645 | 645 | 100 |
2010/03/02 | 620 | 620 | 620 | 620 | 100 |
2010/03/01 | 601 | 601 | 601 | 601 | 1,100 |
2010/02/26 | 630 | 630 | 601 | 601 | 500 |
2010/02/25 | 625 | 625 | 624 | 624 | 4,000 |
2010/02/24 | 618 | 625 | 618 | 625 | 800 |
2010/02/23 | 613 | 613 | 593 | 608 | 2,500 |
2010/02/22 | 609 | 609 | 595 | 595 | 700 |
2010/02/19 | 600 | 600 | 590 | 590 | 200 |
2010/02/18 | 589 | 589 | 589 | 589 | 100 |
2010/02/17 | 560 | 570 | 560 | 570 | 1,700 |
2010/02/16 | 575 | 575 | 534 | 550 | 2,200 |
2010/02/15 | 600 | 600 | 530 | 555 | 4,400 |
2010/02/12 | 638 | 638 | 528 | 572 | 7,600 |
2010/02/10 | 628 | 628 | 628 | 628 | 400 |
2010/02/09 | 628 | 628 | 620 | 620 | 1,200 |
2010/02/08 | 620 | 630 | 620 | 630 | 3,200 |
2010/02/02 | 620 | 620 | 620 | 620 | 900 |
2010/02/01 | 620 | 620 | 620 | 620 | 700 |
2010/01/28 | 600 | 600 | 551 | 600 | 2,300 |
2010/01/27 | 610 | 610 | 610 | 610 | 100 |
2010/01/26 | 610 | 610 | 610 | 610 | 100 |
2010/01/25 | 620 | 620 | 612 | 614 | 3,800 |
2010/01/22 | 589 | 595 | 585 | 595 | 800 |
2010/01/21 | 555 | 569 | 555 | 569 | 500 |
2010/01/20 | 545 | 545 | 545 | 545 | 100 |
2010/01/18 | 522 | 535 | 522 | 535 | 500 |
2010/01/14 | 530 | 530 | 530 | 530 | 100 |
2010/01/07 | 540 | 540 | 540 | 540 | 800 |
2010/01/06 | 570 | 570 | 540 | 540 | 1,300 |
2010/01/05 | 570 | 570 | 570 | 570 | 100 |
2010/01/04 | 570 | 570 | 570 | 570 | 3,200 |