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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,800 | 1,804 | 1,788 | 1,788 | 3,000 |
| 2017/12/28 | 1,820 | 1,820 | 1,802 | 1,803 | 3,500 |
| 2017/12/27 | 1,787 | 1,828 | 1,787 | 1,828 | 9,300 |
| 2017/12/26 | 1,796 | 1,800 | 1,776 | 1,790 | 7,900 |
| 2017/12/25 | 1,800 | 1,801 | 1,792 | 1,796 | 5,400 |
| 2017/12/22 | 1,800 | 1,825 | 1,792 | 1,792 | 9,800 |
| 2017/12/21 | 1,805 | 1,826 | 1,800 | 1,800 | 13,400 |
| 2017/12/20 | 1,716 | 1,834 | 1,716 | 1,828 | 15,700 |
| 2017/12/19 | 1,714 | 1,739 | 1,714 | 1,726 | 8,300 |
| 2017/12/18 | 1,703 | 1,714 | 1,666 | 1,714 | 9,500 |
| 2017/12/15 | 1,686 | 1,710 | 1,686 | 1,700 | 11,400 |
| 2017/12/14 | 1,679 | 1,686 | 1,679 | 1,686 | 1,300 |
| 2017/12/13 | 1,680 | 1,680 | 1,679 | 1,679 | 600 |
| 2017/12/12 | 1,676 | 1,685 | 1,676 | 1,685 | 700 |
| 2017/12/11 | 1,673 | 1,680 | 1,672 | 1,679 | 3,900 |
| 2017/12/08 | 1,676 | 1,676 | 1,676 | 1,676 | 2,100 |
| 2017/12/07 | 1,650 | 1,651 | 1,644 | 1,651 | 1,600 |
| 2017/12/06 | 1,650 | 1,650 | 1,645 | 1,650 | 1,300 |
| 2017/12/05 | 1,649 | 1,653 | 1,649 | 1,653 | 1,200 |
| 2017/12/04 | 1,660 | 1,665 | 1,660 | 1,665 | 500 |
| 2017/12/01 | 1,667 | 1,667 | 1,653 | 1,660 | 1,400 |
| 2017/11/30 | 1,661 | 1,665 | 1,651 | 1,665 | 1,300 |
| 2017/11/29 | 1,675 | 1,681 | 1,675 | 1,681 | 700 |
| 2017/11/28 | 1,679 | 1,680 | 1,675 | 1,679 | 4,400 |
| 2017/11/27 | 1,691 | 1,693 | 1,680 | 1,680 | 2,200 |
| 2017/11/24 | 1,679 | 1,699 | 1,679 | 1,680 | 6,400 |
| 2017/11/22 | 1,688 | 1,688 | 1,669 | 1,680 | 2,800 |
| 2017/11/21 | 1,690 | 1,693 | 1,656 | 1,670 | 3,700 |
| 2017/11/20 | 1,618 | 1,684 | 1,618 | 1,682 | 13,500 |
| 2017/11/17 | 1,606 | 1,616 | 1,600 | 1,616 | 2,900 |
| 2017/11/16 | 1,574 | 1,613 | 1,574 | 1,613 | 9,500 |
| 2017/11/15 | 1,628 | 1,638 | 1,582 | 1,614 | 10,800 |
| 2017/11/14 | 1,641 | 1,642 | 1,635 | 1,640 | 3,400 |
| 2017/11/13 | 1,644 | 1,660 | 1,635 | 1,648 | 6,700 |
| 2017/11/10 | 1,672 | 1,672 | 1,663 | 1,663 | 1,100 |
| 2017/11/09 | 1,679 | 1,680 | 1,667 | 1,678 | 3,100 |
| 2017/11/08 | 1,673 | 1,692 | 1,652 | 1,680 | 5,600 |
| 2017/11/07 | 1,671 | 1,677 | 1,660 | 1,673 | 5,000 |
| 2017/11/06 | 1,670 | 1,695 | 1,664 | 1,676 | 4,500 |
| 2017/11/02 | 1,676 | 1,694 | 1,659 | 1,689 | 4,700 |
| 2017/11/01 | 1,660 | 1,700 | 1,650 | 1,672 | 13,600 |
| 2017/10/31 | 1,698 | 1,710 | 1,682 | 1,700 | 15,200 |
| 2017/10/30 | 1,658 | 1,700 | 1,635 | 1,698 | 15,800 |
| 2017/10/27 | 1,618 | 1,659 | 1,606 | 1,649 | 14,300 |
| 2017/10/26 | 1,618 | 1,619 | 1,591 | 1,618 | 4,700 |
| 2017/10/25 | 1,636 | 1,636 | 1,611 | 1,620 | 8,000 |
| 2017/10/24 | 1,598 | 1,644 | 1,583 | 1,636 | 11,100 |
| 2017/10/23 | 1,561 | 1,607 | 1,561 | 1,607 | 10,000 |
| 2017/10/20 | 1,552 | 1,574 | 1,552 | 1,570 | 7,200 |
| 2017/10/19 | 1,604 | 1,604 | 1,573 | 1,573 | 3,600 |
| 2017/10/18 | 1,617 | 1,622 | 1,597 | 1,604 | 4,000 |
| 2017/10/17 | 1,607 | 1,620 | 1,601 | 1,615 | 3,800 |
| 2017/10/16 | 1,616 | 1,625 | 1,608 | 1,624 | 8,800 |
| 2017/10/13 | 1,615 | 1,618 | 1,585 | 1,600 | 3,500 |
| 2017/10/12 | 1,605 | 1,608 | 1,599 | 1,606 | 5,300 |
| 2017/10/11 | 1,586 | 1,600 | 1,579 | 1,588 | 5,500 |
| 2017/10/10 | 1,558 | 1,610 | 1,558 | 1,606 | 9,600 |
| 2017/10/06 | 1,550 | 1,584 | 1,535 | 1,575 | 7,400 |
| 2017/10/05 | 1,607 | 1,607 | 1,551 | 1,551 | 12,200 |
| 2017/10/04 | 1,615 | 1,664 | 1,589 | 1,624 | 18,400 |
| 2017/10/03 | 1,560 | 1,624 | 1,555 | 1,624 | 25,900 |
| 2017/10/02 | 1,580 | 1,580 | 1,545 | 1,555 | 9,400 |
| 2017/09/29 | 1,529 | 1,532 | 1,518 | 1,525 | 4,500 |
| 2017/09/28 | 1,510 | 1,518 | 1,500 | 1,517 | 6,200 |
| 2017/09/27 | 1,479 | 1,505 | 1,479 | 1,502 | 3,900 |
| 2017/09/26 | 1,479 | 1,492 | 1,477 | 1,477 | 9,100 |
| 2017/09/25 | 1,491 | 1,512 | 1,470 | 1,480 | 27,500 |
| 2017/09/22 | 1,487 | 1,498 | 1,466 | 1,486 | 9,800 |
| 2017/09/21 | 1,465 | 1,482 | 1,463 | 1,478 | 8,200 |
| 2017/09/20 | 1,450 | 1,465 | 1,450 | 1,453 | 5,500 |
| 2017/09/19 | 1,464 | 1,464 | 1,447 | 1,447 | 2,100 |
| 2017/09/15 | 1,429 | 1,452 | 1,420 | 1,435 | 5,300 |
| 2017/09/14 | 1,427 | 1,436 | 1,420 | 1,432 | 10,200 |
| 2017/09/13 | 1,418 | 1,432 | 1,418 | 1,426 | 2,300 |
| 2017/09/12 | 1,415 | 1,422 | 1,408 | 1,410 | 3,400 |
| 2017/09/11 | 1,405 | 1,418 | 1,405 | 1,415 | 1,900 |
| 2017/09/08 | 1,409 | 1,410 | 1,395 | 1,404 | 1,100 |
| 2017/09/07 | 1,400 | 1,409 | 1,396 | 1,409 | 2,600 |
| 2017/09/06 | 1,381 | 1,397 | 1,369 | 1,395 | 6,200 |
| 2017/09/05 | 1,450 | 1,450 | 1,391 | 1,391 | 8,800 |
| 2017/09/04 | 1,471 | 1,471 | 1,426 | 1,456 | 7,000 |
| 2017/09/01 | 1,469 | 1,482 | 1,458 | 1,471 | 2,500 |
| 2017/08/31 | 1,439 | 1,480 | 1,439 | 1,459 | 7,700 |
| 2017/08/30 | 1,430 | 1,437 | 1,430 | 1,436 | 3,300 |
| 2017/08/29 | 1,430 | 1,432 | 1,420 | 1,432 | 2,300 |
| 2017/08/28 | 1,428 | 1,439 | 1,410 | 1,433 | 4,300 |
| 2017/08/25 | 1,429 | 1,434 | 1,422 | 1,422 | 2,300 |
| 2017/08/24 | 1,407 | 1,419 | 1,397 | 1,419 | 6,200 |
| 2017/08/23 | 1,401 | 1,401 | 1,386 | 1,400 | 5,600 |
| 2017/08/22 | 1,399 | 1,399 | 1,395 | 1,395 | 500 |
| 2017/08/21 | 1,395 | 1,400 | 1,380 | 1,400 | 2,800 |
| 2017/08/18 | 1,410 | 1,410 | 1,390 | 1,390 | 2,000 |
| 2017/08/17 | 1,400 | 1,420 | 1,395 | 1,410 | 3,100 |
| 2017/08/16 | 1,393 | 1,393 | 1,386 | 1,386 | 3,000 |
| 2017/08/15 | 1,373 | 1,399 | 1,370 | 1,394 | 3,700 |
| 2017/08/14 | 1,371 | 1,382 | 1,365 | 1,378 | 4,900 |
| 2017/08/10 | 1,392 | 1,407 | 1,392 | 1,400 | 3,300 |
| 2017/08/09 | 1,413 | 1,413 | 1,385 | 1,387 | 5,400 |
| 2017/08/08 | 1,436 | 1,436 | 1,403 | 1,422 | 3,500 |
| 2017/08/07 | 1,420 | 1,440 | 1,420 | 1,421 | 7,100 |
| 2017/08/04 | 1,408 | 1,435 | 1,408 | 1,418 | 3,300 |
| 2017/08/03 | 1,434 | 1,434 | 1,413 | 1,423 | 1,500 |
| 2017/08/02 | 1,450 | 1,450 | 1,423 | 1,447 | 1,900 |
| 2017/08/01 | 1,480 | 1,480 | 1,401 | 1,450 | 10,200 |
| 2017/07/31 | 1,485 | 1,485 | 1,425 | 1,456 | 7,400 |
| 2017/07/28 | 1,495 | 1,495 | 1,451 | 1,465 | 8,700 |
| 2017/07/27 | 1,458 | 1,496 | 1,452 | 1,496 | 4,600 |
| 2017/07/26 | 1,499 | 1,500 | 1,462 | 1,471 | 11,200 |
| 2017/07/25 | 1,442 | 1,477 | 1,427 | 1,477 | 13,600 |
| 2017/07/24 | 1,417 | 1,430 | 1,405 | 1,427 | 8,900 |
| 2017/07/21 | 1,439 | 1,445 | 1,415 | 1,415 | 7,500 |
| 2017/07/20 | 1,414 | 1,440 | 1,408 | 1,420 | 17,300 |
| 2017/07/19 | 1,375 | 1,420 | 1,375 | 1,411 | 10,200 |
| 2017/07/18 | 1,391 | 1,391 | 1,365 | 1,385 | 5,500 |
| 2017/07/14 | 1,368 | 1,392 | 1,362 | 1,391 | 11,200 |
| 2017/07/13 | 1,349 | 1,360 | 1,346 | 1,360 | 7,200 |
| 2017/07/12 | 1,348 | 1,349 | 1,339 | 1,349 | 2,300 |
| 2017/07/11 | 1,334 | 1,346 | 1,334 | 1,345 | 6,400 |
| 2017/07/10 | 1,336 | 1,336 | 1,323 | 1,330 | 1,900 |
| 2017/07/07 | 1,339 | 1,339 | 1,320 | 1,323 | 2,700 |
| 2017/07/06 | 1,341 | 1,341 | 1,341 | 1,341 | 700 |
| 2017/07/05 | 1,322 | 1,334 | 1,321 | 1,334 | 1,700 |
| 2017/07/04 | 1,335 | 1,339 | 1,335 | 1,337 | 400 |
| 2017/07/03 | 1,347 | 1,350 | 1,306 | 1,340 | 7,200 |
| 2017/06/30 | 1,332 | 1,332 | 1,330 | 1,330 | 1,900 |
| 2017/06/29 | 1,328 | 1,340 | 1,328 | 1,340 | 2,800 |
| 2017/06/28 | 1,341 | 1,341 | 1,321 | 1,325 | 3,900 |
| 2017/06/27 | 1,341 | 1,343 | 1,334 | 1,343 | 6,900 |
| 2017/06/26 | 1,339 | 1,343 | 1,337 | 1,342 | 2,900 |
| 2017/06/23 | 1,348 | 1,348 | 1,321 | 1,331 | 7,100 |
| 2017/06/22 | 1,341 | 1,344 | 1,334 | 1,344 | 1,300 |
| 2017/06/21 | 1,357 | 1,357 | 1,301 | 1,342 | 7,800 |
| 2017/06/20 | 1,355 | 1,359 | 1,345 | 1,347 | 2,700 |
| 2017/06/19 | 1,345 | 1,360 | 1,340 | 1,342 | 5,900 |
| 2017/06/16 | 1,335 | 1,351 | 1,335 | 1,343 | 6,400 |
| 2017/06/15 | 1,345 | 1,345 | 1,335 | 1,335 | 1,800 |
| 2017/06/14 | 1,342 | 1,349 | 1,334 | 1,339 | 4,200 |
| 2017/06/13 | 1,338 | 1,346 | 1,332 | 1,333 | 3,900 |
| 2017/06/12 | 1,360 | 1,360 | 1,328 | 1,335 | 3,400 |
| 2017/06/09 | 1,313 | 1,327 | 1,313 | 1,327 | 1,900 |
| 2017/06/08 | 1,315 | 1,326 | 1,310 | 1,314 | 1,400 |
| 2017/06/07 | 1,320 | 1,320 | 1,306 | 1,309 | 6,600 |
| 2017/06/06 | 1,350 | 1,350 | 1,319 | 1,319 | 6,700 |
| 2017/06/05 | 1,355 | 1,359 | 1,342 | 1,357 | 6,600 |
| 2017/06/02 | 1,360 | 1,365 | 1,354 | 1,354 | 4,400 |
| 2017/06/01 | 1,360 | 1,364 | 1,358 | 1,358 | 2,200 |
| 2017/05/31 | 1,365 | 1,367 | 1,354 | 1,367 | 2,900 |
| 2017/05/30 | 1,360 | 1,363 | 1,360 | 1,360 | 5,100 |
| 2017/05/29 | 1,360 | 1,360 | 1,352 | 1,360 | 2,800 |
| 2017/05/26 | 1,367 | 1,367 | 1,358 | 1,360 | 1,600 |
| 2017/05/25 | 1,366 | 1,368 | 1,360 | 1,360 | 6,000 |
| 2017/05/24 | 1,361 | 1,366 | 1,359 | 1,366 | 5,900 |
| 2017/05/23 | 1,363 | 1,363 | 1,348 | 1,358 | 4,000 |
| 2017/05/22 | 1,357 | 1,360 | 1,354 | 1,359 | 2,700 |
| 2017/05/19 | 1,340 | 1,357 | 1,338 | 1,357 | 3,500 |
| 2017/05/18 | 1,332 | 1,348 | 1,332 | 1,344 | 4,400 |
| 2017/05/17 | 1,357 | 1,369 | 1,350 | 1,368 | 3,900 |
| 2017/05/16 | 1,340 | 1,358 | 1,340 | 1,357 | 4,300 |
| 2017/05/15 | 1,330 | 1,342 | 1,330 | 1,332 | 6,800 |
| 2017/05/12 | 1,344 | 1,373 | 1,342 | 1,347 | 16,800 |
| 2017/05/11 | 1,365 | 1,381 | 1,365 | 1,374 | 8,500 |
| 2017/05/10 | 1,363 | 1,365 | 1,345 | 1,363 | 9,300 |
| 2017/05/09 | 1,370 | 1,377 | 1,354 | 1,363 | 4,700 |
| 2017/05/08 | 1,340 | 1,385 | 1,340 | 1,378 | 19,200 |
| 2017/05/02 | 1,324 | 1,344 | 1,306 | 1,344 | 12,000 |
| 2017/05/01 | 1,290 | 1,330 | 1,282 | 1,324 | 5,700 |
| 2017/04/28 | 1,290 | 1,290 | 1,280 | 1,282 | 5,500 |
| 2017/04/27 | 1,266 | 1,273 | 1,249 | 1,273 | 3,900 |
| 2017/04/26 | 1,245 | 1,267 | 1,244 | 1,265 | 3,500 |
| 2017/04/25 | 1,240 | 1,240 | 1,229 | 1,229 | 2,000 |
| 2017/04/24 | 1,223 | 1,240 | 1,220 | 1,225 | 3,500 |
| 2017/04/21 | 1,225 | 1,225 | 1,211 | 1,215 | 1,500 |
| 2017/04/20 | 1,217 | 1,225 | 1,216 | 1,216 | 1,500 |
| 2017/04/19 | 1,197 | 1,209 | 1,195 | 1,209 | 1,000 |
| 2017/04/18 | 1,200 | 1,201 | 1,196 | 1,196 | 3,600 |
| 2017/04/17 | 1,205 | 1,205 | 1,200 | 1,200 | 4,100 |
| 2017/04/14 | 1,190 | 1,204 | 1,190 | 1,200 | 3,300 |
| 2017/04/13 | 1,200 | 1,206 | 1,188 | 1,206 | 2,800 |
| 2017/04/12 | 1,228 | 1,228 | 1,192 | 1,200 | 12,100 |
| 2017/04/11 | 1,203 | 1,222 | 1,203 | 1,222 | 2,800 |
| 2017/04/10 | 1,220 | 1,220 | 1,205 | 1,207 | 2,700 |
| 2017/04/07 | 1,208 | 1,231 | 1,202 | 1,231 | 2,400 |
| 2017/04/06 | 1,215 | 1,229 | 1,183 | 1,209 | 13,100 |
| 2017/04/05 | 1,231 | 1,245 | 1,230 | 1,245 | 4,900 |
| 2017/04/04 | 1,246 | 1,250 | 1,201 | 1,231 | 5,500 |
| 2017/04/03 | 1,240 | 1,247 | 1,220 | 1,247 | 8,500 |
| 2017/03/31 | 1,272 | 1,280 | 1,242 | 1,250 | 5,700 |
| 2017/03/30 | 1,293 | 1,294 | 1,270 | 1,277 | 5,400 |
| 2017/03/29 | 1,317 | 1,317 | 1,215 | 1,293 | 6,700 |
| 2017/03/28 | 1,330 | 1,330 | 1,313 | 1,327 | 3,900 |
| 2017/03/27 | 1,319 | 1,334 | 1,304 | 1,330 | 6,100 |
| 2017/03/24 | 1,323 | 1,325 | 1,310 | 1,325 | 2,600 |
| 2017/03/23 | 1,323 | 1,323 | 1,300 | 1,323 | 4,100 |
| 2017/03/22 | 1,310 | 1,310 | 1,289 | 1,310 | 6,000 |
| 2017/03/21 | 1,295 | 1,326 | 1,295 | 1,319 | 9,300 |
| 2017/03/17 | 1,323 | 1,325 | 1,311 | 1,312 | 3,100 |
| 2017/03/16 | 1,321 | 1,332 | 1,315 | 1,326 | 7,000 |
| 2017/03/15 | 1,354 | 1,354 | 1,335 | 1,335 | 2,900 |
| 2017/03/14 | 1,353 | 1,354 | 1,330 | 1,354 | 7,300 |
| 2017/03/13 | 1,370 | 1,372 | 1,362 | 1,365 | 3,500 |
| 2017/03/10 | 1,397 | 1,397 | 1,362 | 1,374 | 6,300 |
| 2017/03/09 | 1,372 | 1,387 | 1,370 | 1,381 | 5,200 |
| 2017/03/08 | 1,369 | 1,383 | 1,369 | 1,373 | 1,000 |
| 2017/03/07 | 1,419 | 1,419 | 1,352 | 1,369 | 11,000 |
| 2017/03/06 | 1,362 | 1,419 | 1,358 | 1,389 | 13,800 |
| 2017/03/03 | 1,357 | 1,359 | 1,353 | 1,358 | 1,500 |
| 2017/03/02 | 1,333 | 1,357 | 1,325 | 1,357 | 4,800 |
| 2017/03/01 | 1,335 | 1,335 | 1,315 | 1,333 | 6,700 |
| 2017/02/28 | 1,334 | 1,345 | 1,333 | 1,344 | 2,600 |
| 2017/02/27 | 1,333 | 1,335 | 1,325 | 1,335 | 3,100 |
| 2017/02/24 | 1,330 | 1,330 | 1,324 | 1,324 | 4,200 |
| 2017/02/23 | 1,320 | 1,327 | 1,315 | 1,325 | 5,200 |
| 2017/02/22 | 1,342 | 1,348 | 1,307 | 1,321 | 8,100 |
| 2017/02/21 | 1,319 | 1,335 | 1,319 | 1,332 | 6,000 |
| 2017/02/20 | 1,306 | 1,315 | 1,295 | 1,315 | 8,300 |
| 2017/02/17 | 1,294 | 1,295 | 1,285 | 1,294 | 3,000 |
| 2017/02/16 | 1,299 | 1,306 | 1,293 | 1,294 | 2,900 |
| 2017/02/15 | 1,272 | 1,300 | 1,272 | 1,295 | 7,100 |
| 2017/02/14 | 1,275 | 1,290 | 1,269 | 1,274 | 5,800 |
| 2017/02/13 | 1,260 | 1,285 | 1,260 | 1,270 | 5,500 |
| 2017/02/10 | 1,265 | 1,265 | 1,231 | 1,251 | 3,500 |
| 2017/02/09 | 1,248 | 1,258 | 1,240 | 1,250 | 13,100 |
| 2017/02/08 | 1,276 | 1,284 | 1,261 | 1,269 | 2,700 |
| 2017/02/07 | 1,294 | 1,294 | 1,276 | 1,288 | 3,500 |
| 2017/02/06 | 1,306 | 1,315 | 1,289 | 1,303 | 14,100 |
| 2017/02/03 | 1,258 | 1,277 | 1,246 | 1,276 | 16,500 |
| 2017/02/02 | 1,231 | 1,270 | 1,229 | 1,256 | 32,200 |
| 2017/02/01 | 1,244 | 1,244 | 1,214 | 1,234 | 17,400 |
| 2017/01/31 | 1,198 | 1,201 | 1,192 | 1,198 | 6,300 |
| 2017/01/30 | 1,196 | 1,203 | 1,195 | 1,198 | 9,400 |
| 2017/01/27 | 1,200 | 1,207 | 1,190 | 1,196 | 12,900 |
| 2017/01/26 | 1,208 | 1,208 | 1,192 | 1,206 | 2,900 |
| 2017/01/25 | 1,207 | 1,207 | 1,187 | 1,204 | 2,000 |
| 2017/01/24 | 1,200 | 1,200 | 1,190 | 1,200 | 2,500 |
| 2017/01/23 | 1,209 | 1,210 | 1,193 | 1,199 | 3,600 |
| 2017/01/20 | 1,180 | 1,214 | 1,180 | 1,205 | 11,500 |
| 2017/01/19 | 1,151 | 1,178 | 1,151 | 1,178 | 4,700 |
| 2017/01/18 | 1,155 | 1,155 | 1,137 | 1,141 | 8,900 |
| 2017/01/17 | 1,158 | 1,172 | 1,155 | 1,157 | 800 |
| 2017/01/16 | 1,195 | 1,205 | 1,149 | 1,165 | 14,800 |
| 2017/01/13 | 1,195 | 1,205 | 1,188 | 1,188 | 3,000 |
| 2017/01/12 | 1,205 | 1,207 | 1,196 | 1,207 | 4,100 |
| 2017/01/11 | 1,208 | 1,210 | 1,193 | 1,210 | 7,600 |
| 2017/01/10 | 1,193 | 1,220 | 1,184 | 1,203 | 9,900 |
| 2017/01/06 | 1,189 | 1,193 | 1,185 | 1,193 | 4,800 |
| 2017/01/05 | 1,189 | 1,189 | 1,177 | 1,189 | 3,600 |
| 2017/01/04 | 1,150 | 1,194 | 1,150 | 1,191 | 8,500 |