6484 (株)KVK の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-061,7701,7701,7691,7705001,770
2022-10-051,7641,7691,7641,7693001,769
2022-10-041,7731,7731,7451,7731,3001,773
2022-10-031,7001,7001,7001,7001001,700
2022-09-301,7041,7041,6641,6643001,664
2022-09-291,7601,7671,7001,7048001,704
2022-09-281,7781,7781,7771,7778001,777
2022-09-271,7701,7801,7701,7781,0001,778
2022-09-261,7681,7701,7681,7702001,770
2022-09-221,8071,8071,8071,8071001,807
2022-09-21---1,767-1,767
2022-09-20---1,767-1,767
2022-09-161,7661,7921,7631,7671,3001,767
2022-09-151,7931,7931,7661,7661,3001,766
2022-09-141,7921,7931,7921,7937001,793
2022-09-13---1,820-1,820
2022-09-121,8141,8201,8141,8203,6001,820
2022-09-091,8181,8181,8091,8141,7001,814
2022-09-081,8111,8111,8111,8112001,811
2022-09-071,8001,8071,7981,8071,1001,807
2022-09-061,7971,8011,7971,8016001,801
2022-09-051,8301,8301,8031,8031,2001,803
2022-09-021,8671,8671,8361,8511,7001,851
2022-09-011,8601,8701,8501,8601,0001,860
2022-08-311,8361,8501,8361,8506001,850
2022-08-301,8421,8451,8401,8405001,840
2022-08-291,8501,8511,8421,8516001,851
2022-08-261,8501,8541,8401,8401,3001,840
2022-08-251,8541,8671,8501,8501,9001,850
2022-08-241,8651,8671,8541,8548001,854
2022-08-231,8781,8781,8561,8651,1001,865
2022-08-221,8601,8611,8571,8611,1001,861
2022-08-191,8541,8601,8541,8606001,860
2022-08-181,8871,8871,8551,8648001,864
2022-08-171,8461,8551,8461,8501,0001,850
2022-08-161,8491,8541,8451,8541,4001,854
2022-08-151,8511,8601,8501,8501,3001,850
2022-08-121,8761,8761,8501,8601,1001,860
2022-08-101,9051,9051,8761,8765,3001,876
2022-08-091,8971,9201,8971,9208001,920
2022-08-081,9051,9051,8781,9012,3001,901
2022-08-051,9751,9931,8731,9054,7001,905
2022-08-041,9841,9941,9801,9808,7001,980
2022-08-031,9842,0281,9842,0001,5002,000
2022-08-022,0482,0482,0012,0031,3002,003
2022-08-012,0172,0171,9992,0049002,004
2022-07-291,9992,0171,9992,0171,1002,017
2022-07-282,0502,0501,9952,0334,0002,033
2022-07-272,0992,0992,0702,0701,9002,070
2022-07-262,1002,1032,0952,1001,1002,100
2022-07-252,0832,0832,0832,0831002,083
2022-07-222,1312,1312,0802,0906002,090
2022-07-21---2,131-2,131
2022-07-202,1402,1692,1312,1316002,131
2022-07-192,1402,1402,1402,1402002,140
2022-07-15---2,190-2,190
2022-07-14---2,190-2,190
2022-07-13---2,190-2,190
2022-07-122,1902,1902,1902,1902002,190
2022-07-112,1922,1972,1922,1977,1002,197
2022-07-082,2392,2392,2212,2211,0002,221
2022-07-072,2652,2652,2152,2222,0002,222
2022-07-062,2552,2602,2452,2608002,260
2022-07-052,2612,2912,2612,2912,3002,291
2022-07-042,3002,3002,2552,2611,7002,261
2022-07-012,2222,2252,2062,2254002,225
2022-06-30---2,225-2,225
2022-06-292,2252,2252,1752,2251,4002,225
2022-06-282,1972,2252,1972,2251,1002,225
2022-06-272,1252,1952,1252,1953,1002,195
2022-06-24---2,128-2,128
2022-06-232,0842,1282,0842,1285002,128
2022-06-222,1342,1342,1342,1341002,134
2022-06-21---2,084-2,084
2022-06-20---2,084-2,084
2022-06-17---2,084-2,084
2022-06-162,0432,0842,0432,0844002,084
2022-06-152,1902,1992,1392,1392,6002,139
2022-06-142,0902,0902,0902,0901002,090
2022-06-13---2,040-2,040
2022-06-102,1492,1492,0402,0403,9002,040
2022-06-092,1272,1322,1272,1323002,132
2022-06-082,1002,1012,0912,1011,2002,101
2022-06-072,0902,0902,0902,0902002,090
2022-06-062,0452,0452,0452,0452002,045
2022-06-032,0462,0892,0382,0381,2002,038
2022-06-022,0622,0622,0622,0628002,062
2022-06-012,0632,0632,0632,0631002,063
2022-05-31---2,055-2,055
2022-05-302,0242,0552,0242,0551,9002,055
2022-05-272,0782,0782,0602,0641,3002,064
2022-05-262,0292,0292,0292,0291002,029
2022-05-251,9891,9891,9891,9891001,989
2022-05-242,0552,0551,9891,9898001,989
2022-05-232,0172,0172,0092,0098002,009
2022-05-20---2,060-2,060
2022-05-192,0102,0602,0102,0601,5002,060
2022-05-18---2,022-2,022
2022-05-172,0532,0532,0222,0223002,022
2022-05-162,0602,0602,0602,0601002,060
2022-05-13---2,010-2,010
2022-05-122,0102,0102,0102,0102002,010
2022-05-112,0682,0682,0682,0681002,068
2022-05-102,0492,0742,0492,0743,1002,074
2022-05-092,0602,0792,0382,0492,4002,049
2022-05-062,0452,0842,0452,0642,7002,064
2022-05-022,0232,0432,0232,0436002,043
2022-04-282,0282,0352,0002,0352,7002,035
2022-04-272,0052,0382,0052,0379002,037
2022-04-262,0192,0192,0192,0191002,019
2022-04-251,9801,9801,9801,9801001,980
2022-04-222,0292,0292,0292,0291002,029
2022-04-21---2,034-2,034
2022-04-20---2,034-2,034
2022-04-19---2,034-2,034
2022-04-18---2,034-2,034
2022-04-151,9702,0381,9702,0341,6002,034
2022-04-142,0322,0322,0152,0167002,016
2022-04-132,0202,0442,0202,0446002,044
2022-04-121,9801,9801,9801,9801001,980
2022-04-112,0392,0421,9932,0423,4002,042
2022-04-082,0332,0342,0252,0311,5002,031
2022-04-072,0172,0332,0092,0331,3002,033
2022-04-062,0182,0182,0182,0182002,018
2022-04-052,0092,0312,0082,0172,1002,017
2022-04-042,0102,0101,9952,0091,5002,009
2022-04-012,0182,0181,9701,9704001,970
2022-03-312,0282,0281,9781,9783001,978
2022-03-30---2,013-2,013
2022-03-291,9662,0131,9662,0138002,013
2022-03-282,0272,0271,9511,9662,1001,966
2022-03-251,9911,9911,9871,9873001,987
2022-03-242,0052,0081,9851,9851,1001,985
2022-03-232,0312,0312,0032,0032002,003
2022-03-222,0282,0441,9911,9931,0001,993
2022-03-182,0502,0501,9611,9881,0001,988
2022-03-172,0202,0502,0202,0505002,050
2022-03-16---2,070-2,070
2022-03-15---2,070-2,070
2022-03-14---2,070-2,070
2022-03-11---2,070-2,070
2022-03-102,0642,0702,0642,0702,6002,070
2022-03-092,0702,0712,0592,0651,2002,065
2022-03-082,0612,0612,0372,0501,1002,050
2022-03-072,0602,0612,0592,0613002,061
2022-03-042,0182,0542,0182,0543002,054
2022-03-032,0362,0662,0362,0541,2002,054
2022-03-022,0892,0892,0862,0868002,086
2022-03-012,0122,0902,0122,0501,7002,050
2022-02-282,0652,0652,0152,0581,0002,058
2022-02-252,0102,0252,0102,0253002,025
2022-02-241,9482,0481,9482,0484002,048
2022-02-222,0392,0392,0382,0382002,038
2022-02-212,0032,0502,0032,0502002,050
2022-02-182,0482,0482,0432,0432002,043
2022-02-17---2,043-2,043
2022-02-16---2,043-2,043
2022-02-152,0432,0432,0432,0431002,043
2022-02-14---2,043-2,043
2022-02-102,0982,0982,0432,0432,7002,043
2022-02-092,0602,0602,0602,0601002,060
2022-02-082,0262,0262,0262,0265002,026
2022-02-072,0352,0402,0342,0408002,040
2022-02-042,0032,0402,0032,0311,6002,031
2022-02-031,9682,0411,9682,0415002,041
2022-02-022,0502,0502,0032,0031,2002,003
2022-02-012,0002,0002,0002,0001002,000
2022-01-311,9591,9601,9591,9601,2001,960
2022-01-281,9601,9601,9601,9607001,960
2022-01-271,9601,9601,9601,9602001,960
2022-01-261,9621,9621,9601,9602001,960
2022-01-251,9182,0381,9181,9611,2001,961
2022-01-241,9392,0981,9392,0487002,048
2022-01-212,0002,0001,9391,9391,0001,939
2022-01-202,0202,0202,0202,0201002,020
2022-01-192,0392,0642,0232,0648002,064
2022-01-182,0892,0892,0892,0891002,089
2022-01-172,0172,0502,0172,0502002,050
2022-01-14---2,110-2,110
2022-01-132,1102,1102,1102,1101002,110
2022-01-122,1102,1102,1102,1101002,110
2022-01-112,1552,1552,1002,1007,2002,100
2022-01-072,1192,1192,1002,1052,3002,105
2022-01-062,0922,1222,0802,1032,4002,103
2022-01-052,1002,1002,0772,0921,5002,092
2022-01-042,0502,0502,0502,0501002,050

分割・併合履歴 : [2017-09-27]1株→0.5株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株 [1994-03-28]1株→1.3株