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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,657 | 1,657 | 1,603 | 1,623 | 5,300 |
| 2018/12/27 | 1,550 | 1,628 | 1,550 | 1,617 | 6,900 |
| 2018/12/26 | 1,594 | 1,601 | 1,544 | 1,545 | 2,600 |
| 2018/12/25 | 1,590 | 1,590 | 1,554 | 1,554 | 3,300 |
| 2018/12/21 | 1,681 | 1,681 | 1,604 | 1,604 | 4,100 |
| 2018/12/20 | 1,676 | 1,704 | 1,655 | 1,655 | 17,600 |
| 2018/12/19 | 1,676 | 1,676 | 1,675 | 1,675 | 300 |
| 2018/12/18 | 1,676 | 1,700 | 1,675 | 1,675 | 1,200 |
| 2018/12/17 | 1,685 | 1,710 | 1,685 | 1,687 | 1,600 |
| 2018/12/14 | 1,700 | 1,700 | 1,685 | 1,685 | 1,100 |
| 2018/12/13 | 1,698 | 1,715 | 1,698 | 1,700 | 900 |
| 2018/12/12 | 1,700 | 1,705 | 1,694 | 1,697 | 14,300 |
| 2018/12/11 | 1,699 | 1,700 | 1,655 | 1,663 | 6,000 |
| 2018/12/10 | 1,700 | 1,711 | 1,659 | 1,670 | 21,700 |
| 2018/12/07 | 1,675 | 1,677 | 1,653 | 1,653 | 16,800 |
| 2018/12/06 | 1,675 | 1,677 | 1,670 | 1,677 | 1,100 |
| 2018/12/05 | 1,665 | 1,675 | 1,665 | 1,675 | 2,100 |
| 2018/12/04 | 1,653 | 1,669 | 1,653 | 1,669 | 300 |
| 2018/12/03 | 1,647 | 1,670 | 1,647 | 1,660 | 2,600 |
| 2018/11/30 | 1,660 | 1,667 | 1,646 | 1,646 | 6,800 |
| 2018/11/29 | 1,643 | 1,659 | 1,643 | 1,658 | 2,000 |
| 2018/11/28 | 1,662 | 1,674 | 1,638 | 1,642 | 1,900 |
| 2018/11/27 | 1,652 | 1,665 | 1,652 | 1,654 | 2,800 |
| 2018/11/26 | 1,650 | 1,665 | 1,649 | 1,665 | 2,800 |
| 2018/11/22 | 1,645 | 1,670 | 1,640 | 1,649 | 6,800 |
| 2018/11/21 | 1,637 | 1,637 | 1,616 | 1,616 | 4,300 |
| 2018/11/20 | 1,648 | 1,651 | 1,606 | 1,615 | 7,700 |
| 2018/11/19 | 1,630 | 1,640 | 1,627 | 1,630 | 2,600 |
| 2018/11/16 | 1,624 | 1,650 | 1,624 | 1,631 | 4,200 |
| 2018/11/15 | 1,638 | 1,643 | 1,630 | 1,643 | 3,200 |
| 2018/11/13 | 1,630 | 1,641 | 1,606 | 1,637 | 4,500 |
| 2018/11/08 | 1,606 | 1,650 | 1,606 | 1,635 | 6,600 |
| 2018/11/07 | 1,630 | 1,630 | 1,602 | 1,604 | 2,900 |
| 2018/11/06 | 1,639 | 1,639 | 1,620 | 1,620 | 2,800 |
| 2018/11/05 | 1,630 | 1,639 | 1,630 | 1,639 | 900 |
| 2018/11/02 | 1,631 | 1,634 | 1,630 | 1,634 | 2,700 |
| 2018/11/01 | 1,632 | 1,632 | 1,600 | 1,610 | 5,200 |
| 2018/10/31 | 1,637 | 1,678 | 1,636 | 1,649 | 2,800 |
| 2018/10/30 | 1,620 | 1,630 | 1,605 | 1,608 | 10,100 |
| 2018/10/29 | 1,614 | 1,654 | 1,614 | 1,630 | 4,000 |
| 2018/10/26 | 1,645 | 1,650 | 1,630 | 1,630 | 5,600 |
| 2018/10/25 | 1,640 | 1,650 | 1,633 | 1,646 | 5,000 |
| 2018/10/24 | 1,659 | 1,665 | 1,646 | 1,662 | 5,200 |
| 2018/10/23 | 1,683 | 1,683 | 1,645 | 1,645 | 3,500 |
| 2018/10/19 | 1,652 | 1,654 | 1,652 | 1,654 | 3,400 |
| 2018/10/18 | 1,661 | 1,661 | 1,661 | 1,661 | 400 |
| 2018/10/17 | 1,661 | 1,674 | 1,660 | 1,660 | 4,200 |
| 2018/10/16 | 1,663 | 1,663 | 1,651 | 1,651 | 3,400 |
| 2018/10/15 | 1,666 | 1,666 | 1,666 | 1,666 | 1,300 |
| 2018/10/12 | 1,668 | 1,680 | 1,665 | 1,666 | 1,500 |
| 2018/10/11 | 1,701 | 1,701 | 1,654 | 1,654 | 11,400 |
| 2018/10/10 | 1,702 | 1,702 | 1,701 | 1,701 | 1,300 |
| 2018/10/09 | 1,706 | 1,706 | 1,705 | 1,705 | 1,500 |
| 2018/10/05 | 1,707 | 1,708 | 1,707 | 1,708 | 200 |
| 2018/10/03 | 1,717 | 1,717 | 1,717 | 1,717 | 100 |
| 2018/10/02 | 1,754 | 1,754 | 1,718 | 1,718 | 2,100 |
| 2018/10/01 | 1,748 | 1,748 | 1,747 | 1,748 | 1,500 |
| 2018/09/28 | 1,730 | 1,744 | 1,723 | 1,744 | 2,100 |
| 2018/09/27 | 1,729 | 1,729 | 1,719 | 1,728 | 800 |
| 2018/09/26 | 1,732 | 1,735 | 1,723 | 1,723 | 1,200 |
| 2018/09/25 | 1,685 | 1,711 | 1,685 | 1,701 | 4,000 |
| 2018/09/21 | 1,700 | 1,700 | 1,691 | 1,700 | 1,500 |
| 2018/09/20 | 1,700 | 1,701 | 1,675 | 1,675 | 1,900 |
| 2018/09/19 | 1,696 | 1,696 | 1,694 | 1,694 | 1,000 |
| 2018/09/18 | 1,670 | 1,687 | 1,670 | 1,670 | 3,700 |
| 2018/09/14 | 1,686 | 1,700 | 1,670 | 1,670 | 4,000 |
| 2018/09/13 | 1,690 | 1,700 | 1,690 | 1,700 | 1,600 |
| 2018/09/12 | 1,720 | 1,721 | 1,688 | 1,688 | 3,000 |
| 2018/09/11 | 1,688 | 1,689 | 1,688 | 1,689 | 200 |
| 2018/09/10 | 1,693 | 1,701 | 1,693 | 1,693 | 2,900 |
| 2018/09/07 | 1,701 | 1,701 | 1,689 | 1,692 | 1,800 |
| 2018/09/06 | 1,710 | 1,710 | 1,698 | 1,700 | 600 |
| 2018/09/05 | 1,700 | 1,700 | 1,700 | 1,700 | 700 |
| 2018/09/04 | 1,732 | 1,733 | 1,700 | 1,700 | 2,700 |
| 2018/09/03 | 1,738 | 1,740 | 1,724 | 1,732 | 600 |
| 2018/08/31 | 1,751 | 1,752 | 1,751 | 1,752 | 500 |
| 2018/08/29 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2018/08/28 | 1,770 | 1,770 | 1,752 | 1,754 | 500 |
| 2018/08/27 | 1,800 | 1,824 | 1,777 | 1,799 | 3,100 |
| 2018/08/24 | 1,750 | 1,755 | 1,750 | 1,755 | 2,100 |
| 2018/08/23 | 1,712 | 1,714 | 1,700 | 1,714 | 1,300 |
| 2018/08/22 | 1,691 | 1,701 | 1,690 | 1,701 | 1,100 |
| 2018/08/21 | 1,698 | 1,698 | 1,679 | 1,679 | 4,700 |
| 2018/08/20 | 1,701 | 1,717 | 1,678 | 1,698 | 7,100 |
| 2018/08/17 | 1,676 | 1,707 | 1,676 | 1,707 | 2,400 |
| 2018/08/16 | 1,691 | 1,697 | 1,672 | 1,678 | 3,700 |
| 2018/08/15 | 1,670 | 1,697 | 1,670 | 1,697 | 6,000 |
| 2018/08/14 | 1,698 | 1,698 | 1,651 | 1,670 | 8,400 |
| 2018/08/13 | 1,660 | 1,708 | 1,650 | 1,671 | 16,700 |
| 2018/08/10 | 1,680 | 1,680 | 1,660 | 1,660 | 700 |
| 2018/08/09 | 1,700 | 1,700 | 1,660 | 1,680 | 1,000 |
| 2018/08/08 | 1,660 | 1,660 | 1,660 | 1,660 | 900 |
| 2018/08/07 | 1,652 | 1,670 | 1,650 | 1,650 | 11,800 |
| 2018/08/06 | 1,718 | 1,718 | 1,650 | 1,671 | 8,500 |
| 2018/08/03 | 1,718 | 1,722 | 1,718 | 1,721 | 600 |
| 2018/08/02 | 1,737 | 1,737 | 1,707 | 1,718 | 3,400 |
| 2018/08/01 | 1,789 | 1,789 | 1,728 | 1,750 | 1,800 |
| 2018/07/31 | 1,790 | 1,800 | 1,790 | 1,799 | 1,200 |
| 2018/07/30 | 1,780 | 1,801 | 1,780 | 1,789 | 3,800 |
| 2018/07/27 | 1,782 | 1,804 | 1,779 | 1,779 | 4,100 |
| 2018/07/26 | 1,794 | 1,800 | 1,777 | 1,780 | 7,200 |
| 2018/07/25 | 1,790 | 1,790 | 1,747 | 1,760 | 6,700 |
| 2018/07/24 | 1,741 | 1,750 | 1,735 | 1,735 | 2,800 |
| 2018/07/23 | 1,750 | 1,750 | 1,727 | 1,732 | 1,000 |
| 2018/07/20 | 1,720 | 1,750 | 1,720 | 1,750 | 3,800 |
| 2018/07/19 | 1,700 | 1,715 | 1,700 | 1,715 | 500 |
| 2018/07/18 | 1,686 | 1,695 | 1,686 | 1,688 | 2,200 |
| 2018/07/17 | 1,686 | 1,686 | 1,680 | 1,680 | 4,700 |
| 2018/07/13 | 1,692 | 1,694 | 1,692 | 1,692 | 800 |
| 2018/07/12 | 1,687 | 1,687 | 1,687 | 1,687 | 1,800 |
| 2018/07/11 | 1,687 | 1,690 | 1,687 | 1,687 | 8,500 |
| 2018/07/10 | 1,687 | 1,689 | 1,687 | 1,689 | 400 |
| 2018/07/09 | 1,694 | 1,696 | 1,688 | 1,688 | 2,500 |
| 2018/07/06 | 1,698 | 1,707 | 1,687 | 1,687 | 5,700 |
| 2018/07/05 | 1,728 | 1,728 | 1,695 | 1,698 | 4,000 |
| 2018/07/04 | 1,723 | 1,735 | 1,710 | 1,715 | 3,200 |
| 2018/07/03 | 1,750 | 1,754 | 1,735 | 1,738 | 3,500 |
| 2018/07/02 | 1,764 | 1,764 | 1,752 | 1,755 | 2,300 |
| 2018/06/29 | 1,750 | 1,775 | 1,750 | 1,765 | 2,300 |
| 2018/06/28 | 1,763 | 1,763 | 1,746 | 1,746 | 1,400 |
| 2018/06/27 | 1,773 | 1,773 | 1,763 | 1,763 | 700 |
| 2018/06/26 | 1,770 | 1,770 | 1,761 | 1,761 | 2,300 |
| 2018/06/25 | 1,786 | 1,786 | 1,769 | 1,769 | 4,100 |
| 2018/06/22 | 1,754 | 1,785 | 1,753 | 1,785 | 3,000 |
| 2018/06/21 | 1,727 | 1,750 | 1,727 | 1,747 | 6,600 |
| 2018/06/20 | 1,728 | 1,728 | 1,711 | 1,718 | 1,200 |
| 2018/06/19 | 1,739 | 1,739 | 1,711 | 1,712 | 4,400 |
| 2018/06/18 | 1,756 | 1,764 | 1,739 | 1,739 | 4,600 |
| 2018/06/15 | 1,753 | 1,753 | 1,740 | 1,750 | 3,200 |
| 2018/06/14 | 1,755 | 1,770 | 1,735 | 1,760 | 3,800 |
| 2018/06/13 | 1,752 | 1,760 | 1,732 | 1,755 | 10,100 |
| 2018/06/12 | 1,751 | 1,758 | 1,741 | 1,751 | 9,800 |
| 2018/06/11 | 1,793 | 1,804 | 1,770 | 1,770 | 13,000 |
| 2018/06/08 | 1,802 | 1,809 | 1,796 | 1,796 | 2,900 |
| 2018/06/07 | 1,803 | 1,806 | 1,794 | 1,805 | 10,800 |
| 2018/06/06 | 1,803 | 1,819 | 1,803 | 1,806 | 3,200 |
| 2018/06/05 | 1,829 | 1,829 | 1,803 | 1,804 | 2,700 |
| 2018/06/04 | 1,822 | 1,822 | 1,801 | 1,813 | 6,400 |
| 2018/06/01 | 1,804 | 1,833 | 1,804 | 1,826 | 15,900 |
| 2018/05/31 | 1,810 | 1,813 | 1,789 | 1,789 | 3,900 |
| 2018/05/30 | 1,806 | 1,809 | 1,789 | 1,800 | 4,800 |
| 2018/05/29 | 1,811 | 1,823 | 1,811 | 1,813 | 1,100 |
| 2018/05/28 | 1,829 | 1,829 | 1,816 | 1,819 | 2,000 |
| 2018/05/25 | 1,833 | 1,843 | 1,814 | 1,814 | 4,900 |
| 2018/05/24 | 1,810 | 1,846 | 1,810 | 1,846 | 6,300 |
| 2018/05/23 | 1,817 | 1,819 | 1,810 | 1,810 | 2,700 |
| 2018/05/22 | 1,829 | 1,829 | 1,815 | 1,815 | 1,300 |
| 2018/05/21 | 1,809 | 1,816 | 1,809 | 1,816 | 2,500 |
| 2018/05/18 | 1,800 | 1,820 | 1,800 | 1,815 | 1,700 |
| 2018/05/17 | 1,802 | 1,804 | 1,795 | 1,795 | 4,000 |
| 2018/05/16 | 1,815 | 1,815 | 1,792 | 1,807 | 3,100 |
| 2018/05/15 | 1,817 | 1,826 | 1,815 | 1,820 | 2,400 |
| 2018/05/14 | 1,823 | 1,823 | 1,815 | 1,816 | 1,900 |
| 2018/05/11 | 1,862 | 1,864 | 1,825 | 1,832 | 3,100 |
| 2018/05/10 | 1,860 | 1,865 | 1,854 | 1,865 | 4,700 |
| 2018/05/09 | 1,869 | 1,870 | 1,850 | 1,860 | 3,000 |
| 2018/05/08 | 1,861 | 1,889 | 1,861 | 1,881 | 2,600 |
| 2018/05/07 | 1,979 | 1,979 | 1,850 | 1,890 | 8,100 |
| 2018/05/02 | 1,896 | 2,010 | 1,896 | 1,944 | 17,700 |
| 2018/05/01 | 1,886 | 1,895 | 1,886 | 1,895 | 400 |
| 2018/04/27 | 1,860 | 1,880 | 1,858 | 1,880 | 1,300 |
| 2018/04/26 | 1,857 | 1,860 | 1,845 | 1,859 | 1,500 |
| 2018/04/25 | 1,858 | 1,858 | 1,847 | 1,847 | 1,700 |
| 2018/04/24 | 1,842 | 1,854 | 1,842 | 1,849 | 1,700 |
| 2018/04/23 | 1,821 | 1,821 | 1,821 | 1,821 | 1,400 |
| 2018/04/20 | 1,805 | 1,820 | 1,803 | 1,820 | 1,700 |
| 2018/04/19 | 1,806 | 1,812 | 1,800 | 1,803 | 3,000 |
| 2018/04/18 | 1,790 | 1,802 | 1,790 | 1,802 | 1,800 |
| 2018/04/17 | 1,800 | 1,800 | 1,788 | 1,788 | 4,200 |
| 2018/04/16 | 1,802 | 1,807 | 1,777 | 1,791 | 4,200 |
| 2018/04/13 | 1,810 | 1,811 | 1,802 | 1,802 | 2,500 |
| 2018/04/12 | 1,813 | 1,813 | 1,801 | 1,809 | 2,600 |
| 2018/04/11 | 1,826 | 1,826 | 1,813 | 1,813 | 2,000 |
| 2018/04/10 | 1,826 | 1,826 | 1,806 | 1,806 | 2,300 |
| 2018/04/09 | 1,850 | 1,850 | 1,819 | 1,826 | 2,200 |
| 2018/04/06 | 1,870 | 1,870 | 1,854 | 1,854 | 500 |
| 2018/04/05 | 1,875 | 1,875 | 1,855 | 1,870 | 1,200 |
| 2018/04/04 | 1,847 | 1,880 | 1,843 | 1,875 | 4,900 |
| 2018/04/03 | 1,805 | 1,844 | 1,803 | 1,842 | 2,600 |
| 2018/04/02 | 1,841 | 1,856 | 1,841 | 1,845 | 2,200 |
| 2018/03/30 | 1,835 | 1,850 | 1,835 | 1,840 | 1,700 |
| 2018/03/29 | 1,879 | 1,879 | 1,810 | 1,830 | 3,600 |
| 2018/03/28 | 1,840 | 1,853 | 1,839 | 1,851 | 1,400 |
| 2018/03/27 | 1,830 | 1,876 | 1,829 | 1,866 | 3,500 |
| 2018/03/26 | 1,833 | 1,840 | 1,820 | 1,827 | 5,000 |
| 2018/03/23 | 1,897 | 1,897 | 1,866 | 1,866 | 3,800 |
| 2018/03/22 | 1,926 | 1,927 | 1,905 | 1,905 | 2,800 |
| 2018/03/20 | 1,922 | 1,937 | 1,901 | 1,902 | 3,700 |
| 2018/03/19 | 1,952 | 1,964 | 1,918 | 1,940 | 4,600 |
| 2018/03/16 | 1,975 | 1,990 | 1,974 | 1,983 | 2,100 |
| 2018/03/15 | 1,983 | 1,983 | 1,951 | 1,974 | 17,800 |
| 2018/03/14 | 1,983 | 1,984 | 1,960 | 1,984 | 5,000 |
| 2018/03/13 | 1,944 | 1,983 | 1,944 | 1,983 | 11,500 |
| 2018/03/12 | 1,911 | 1,948 | 1,909 | 1,940 | 6,500 |
| 2018/03/09 | 1,910 | 1,920 | 1,903 | 1,910 | 3,300 |
| 2018/03/08 | 1,878 | 1,910 | 1,863 | 1,910 | 6,300 |
| 2018/03/07 | 1,822 | 1,853 | 1,811 | 1,850 | 7,700 |
| 2018/03/06 | 1,823 | 1,823 | 1,806 | 1,819 | 4,500 |
| 2018/03/05 | 1,793 | 1,808 | 1,785 | 1,803 | 6,700 |
| 2018/03/02 | 1,791 | 1,805 | 1,790 | 1,803 | 3,200 |
| 2018/03/01 | 1,847 | 1,847 | 1,801 | 1,831 | 3,400 |
| 2018/02/28 | 1,789 | 1,850 | 1,781 | 1,850 | 5,400 |
| 2018/02/27 | 1,800 | 1,801 | 1,784 | 1,790 | 3,300 |
| 2018/02/26 | 1,800 | 1,800 | 1,788 | 1,798 | 2,600 |
| 2018/02/23 | 1,801 | 1,805 | 1,790 | 1,790 | 2,100 |
| 2018/02/22 | 1,799 | 1,801 | 1,777 | 1,801 | 4,700 |
| 2018/02/21 | 1,800 | 1,814 | 1,786 | 1,799 | 4,600 |
| 2018/02/20 | 1,795 | 1,817 | 1,781 | 1,800 | 5,100 |
| 2018/02/19 | 1,798 | 1,798 | 1,770 | 1,788 | 8,000 |
| 2018/02/16 | 1,786 | 1,793 | 1,762 | 1,762 | 3,300 |
| 2018/02/15 | 1,800 | 1,801 | 1,756 | 1,785 | 14,000 |
| 2018/02/14 | 1,788 | 1,799 | 1,775 | 1,791 | 5,700 |
| 2018/02/13 | 1,758 | 1,809 | 1,758 | 1,788 | 2,900 |
| 2018/02/09 | 1,721 | 1,776 | 1,721 | 1,756 | 7,000 |
| 2018/02/08 | 1,772 | 1,800 | 1,734 | 1,791 | 9,200 |
| 2018/02/07 | 1,798 | 1,823 | 1,772 | 1,772 | 11,800 |
| 2018/02/06 | 1,750 | 1,842 | 1,653 | 1,838 | 33,300 |
| 2018/02/05 | 1,840 | 1,846 | 1,818 | 1,845 | 7,100 |
| 2018/02/02 | 1,903 | 1,903 | 1,867 | 1,869 | 4,200 |
| 2018/02/01 | 1,786 | 1,905 | 1,786 | 1,896 | 17,800 |
| 2018/01/31 | 1,757 | 1,783 | 1,730 | 1,775 | 6,000 |
| 2018/01/30 | 1,825 | 1,826 | 1,760 | 1,784 | 11,900 |
| 2018/01/29 | 1,853 | 1,853 | 1,835 | 1,835 | 3,700 |
| 2018/01/26 | 1,846 | 1,850 | 1,830 | 1,848 | 5,400 |
| 2018/01/25 | 1,847 | 1,847 | 1,827 | 1,846 | 3,800 |
| 2018/01/24 | 1,865 | 1,865 | 1,837 | 1,855 | 5,400 |
| 2018/01/23 | 1,904 | 1,904 | 1,840 | 1,845 | 6,800 |
| 2018/01/22 | 1,836 | 1,888 | 1,835 | 1,880 | 6,200 |
| 2018/01/19 | 1,893 | 1,893 | 1,860 | 1,863 | 10,500 |
| 2018/01/18 | 1,949 | 1,960 | 1,841 | 1,916 | 18,500 |
| 2018/01/17 | 1,989 | 2,045 | 1,959 | 1,959 | 21,600 |
| 2018/01/16 | 1,923 | 2,050 | 1,923 | 1,993 | 54,800 |
| 2018/01/15 | 1,905 | 1,945 | 1,905 | 1,932 | 11,600 |
| 2018/01/12 | 1,898 | 1,930 | 1,881 | 1,897 | 16,200 |
| 2018/01/11 | 1,840 | 1,910 | 1,832 | 1,890 | 12,200 |
| 2018/01/10 | 1,849 | 1,849 | 1,832 | 1,848 | 2,800 |
| 2018/01/09 | 1,854 | 1,854 | 1,830 | 1,840 | 6,400 |
| 2018/01/05 | 1,856 | 1,856 | 1,839 | 1,854 | 3,600 |
| 2018/01/04 | 1,799 | 1,875 | 1,790 | 1,869 | 9,400 |