6484 (株)KVK の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,3262,3262,2962,2962002,296
2021-10-21---2,276-2,276
2021-10-202,2762,2762,2762,2761002,276
2021-10-192,3242,3242,2742,3115002,311
2021-10-182,3022,3022,3022,3023002,302
2021-10-152,3042,3042,2992,3007002,300
2021-10-142,3082,3082,3022,3022002,302
2021-10-132,3132,3632,3082,3087002,308
2021-10-122,2992,2992,2962,2964002,296
2021-10-112,3502,3542,3052,3052,7002,305
2021-10-082,3332,3362,2622,3201,2002,320
2021-10-072,3052,3392,3052,3336002,333
2021-10-062,2402,2722,2312,2559002,255
2021-10-052,2552,2552,2282,2288002,228
2021-10-042,3732,3732,2912,2931,9002,293
2021-10-012,3772,3772,2772,2792,4002,279
2021-09-30---2,369-2,369
2021-09-292,3982,3982,2512,3692,9002,369
2021-09-282,4382,4382,4212,4271,3002,427
2021-09-272,3832,3982,2452,3982,4002,398
2021-09-242,3602,4002,3602,4004,4002,400
2021-09-222,3992,3992,3982,3998002,399
2021-09-212,4012,4012,3512,3996002,399
2021-09-172,4282,4282,3512,3516002,351
2021-09-162,4032,4032,3462,3782,2002,378
2021-09-152,3952,4032,3672,4036002,403
2021-09-142,3812,3852,3332,3852,1002,385
2021-09-132,4532,4532,3802,3801,5002,380
2021-09-102,4852,4852,4442,4442,4002,444
2021-09-092,4502,4942,4502,4901,2002,490
2021-09-082,4652,5462,4372,4474,6002,447
2021-09-072,4332,4332,3852,4307002,430
2021-09-062,3412,4332,3412,43311,0002,433
2021-09-032,3162,3212,3162,3213002,321
2021-09-022,3412,3422,3412,3418002,341
2021-09-012,2802,3102,2802,3107002,310
2021-08-312,2802,2802,2802,2801002,280
2021-08-302,3182,3302,3182,3306002,330
2021-08-272,3502,3502,3002,3301,4002,330
2021-08-262,3502,3502,3252,3501,3002,350
2021-08-252,2482,3482,2482,3371,7002,337
2021-08-242,3002,3452,2922,2927002,292
2021-08-232,2502,2502,2502,2501002,250
2021-08-202,2502,2502,2502,2502002,250
2021-08-192,3112,3332,2502,2502,7002,250
2021-08-182,3372,3372,3112,3112002,311
2021-08-172,2982,2982,2982,2982002,298
2021-08-162,2982,2982,2852,2854002,285
2021-08-132,2882,2982,2872,2973,4002,297
2021-08-122,2392,2952,2392,2797002,279
2021-08-112,3212,3712,2202,2281,0002,228
2021-08-102,2892,3502,2892,3093,3002,309
2021-08-062,2702,2852,2702,2854002,285
2021-08-052,2652,2652,2602,2658002,265
2021-08-042,2702,2702,2652,2655002,265
2021-08-032,2722,2832,2722,2833002,283
2021-08-022,2552,2972,1742,2802,1002,280
2021-07-302,1812,2192,1812,2198002,219
2021-07-292,1502,1502,1472,1472002,147
2021-07-282,1802,2122,1502,1503,1002,150
2021-07-272,2002,2192,2002,2191,0002,219
2021-07-262,2012,2272,2012,2172,2002,217
2021-07-212,1902,2352,1902,2019002,201
2021-07-202,1632,1902,1492,1907002,190
2021-07-192,1432,1442,1432,1444002,144
2021-07-16---2,137-2,137
2021-07-15---2,137-2,137
2021-07-14---2,137-2,137
2021-07-132,1382,1572,1012,1371,5002,137
2021-07-122,1892,1892,1382,1387,0002,138
2021-07-092,1612,2112,1532,1891,4002,189
2021-07-082,2142,2502,1902,1902,6002,190
2021-07-072,1512,2192,1512,2191,5002,219
2021-07-062,1272,1762,1242,1513,6002,151
2021-07-052,1072,1292,1072,1101,4002,110
2021-07-022,1072,1072,1072,1072002,107
2021-07-012,0792,1342,0792,0831,0002,083
2021-06-302,0792,0792,0792,0791002,079
2021-06-292,0612,0612,0612,0611002,061
2021-06-282,1002,1092,1002,1068002,106
2021-06-252,1022,1022,1002,1005002,100
2021-06-24---2,065-2,065
2021-06-232,0652,0652,0652,0651002,065
2021-06-222,1002,1002,0592,0593002,059
2021-06-212,0652,0652,0522,0521,1002,052
2021-06-182,0822,0822,0802,0803002,080
2021-06-172,0822,0822,0822,0822002,082
2021-06-162,1322,1322,0712,1023,4002,102
2021-06-152,0762,0862,0762,0863002,086
2021-06-142,0932,0992,0932,0993002,099
2021-06-112,0952,0992,0722,0721,1002,072
2021-06-102,1002,1002,0982,0982,9002,098
2021-06-092,0982,1002,0982,1005002,100
2021-06-082,0932,1092,0592,0922,0002,092
2021-06-072,0302,0702,0302,0611,2002,061
2021-06-042,0202,0202,0182,0182002,018
2021-06-032,0262,0262,0102,0201,1002,020
2021-06-022,0662,0662,0222,0265002,026
2021-06-012,0142,0162,0142,0162002,016
2021-05-312,0492,0492,0152,0156002,015
2021-05-282,0352,0372,0142,0371,5002,037
2021-05-272,0052,0102,0052,0102002,010
2021-05-26---1,987-1,987
2021-05-251,9871,9871,9871,9871001,987
2021-05-242,0492,0492,0372,0372002,037
2021-05-21---2,010-2,010
2021-05-202,0202,0252,0022,0101,3002,010
2021-05-19---2,010-2,010
2021-05-181,9862,0101,9772,0101,5002,010
2021-05-172,0752,0751,8361,9773,3001,977
2021-05-142,0752,0752,0752,0752002,075
2021-05-132,0382,0691,9702,0252,8002,025
2021-05-122,0732,1002,0592,0803,5002,080
2021-05-112,0302,1002,0302,0732,3002,073
2021-05-102,1012,1212,0952,1005,0002,100
2021-05-072,1692,1692,0702,1302,7002,130
2021-05-062,1552,1832,1362,1363,2002,136
2021-04-302,1212,1692,1212,1556,0002,155
2021-04-282,1412,1412,1002,1202,7002,120
2021-04-272,1102,1502,1102,1453,6002,145
2021-04-262,0692,1142,0582,1141,7002,114
2021-04-232,0652,1082,0652,0692,0002,069
2021-04-222,1082,1082,0502,0694,8002,069
2021-04-212,0262,0832,0262,0581,4002,058
2021-04-202,0252,1841,9912,02612,6002,026
2021-04-192,0002,0212,0002,0001,7002,000
2021-04-16---2,000-2,000
2021-04-151,9902,0151,9902,0005,3002,000
2021-04-141,9901,9901,9901,9901001,990
2021-04-132,0062,0071,9941,9946001,994
2021-04-122,0202,0701,9922,0067,4002,006
2021-04-092,0002,0001,9852,0006002,000
2021-04-081,9932,0081,9932,00010,3002,000
2021-04-071,9892,0051,9891,9933,1001,993
2021-04-061,9901,9901,9751,9841,1001,984
2021-04-051,9991,9991,9631,9682,6001,968
2021-04-021,9781,9781,9431,9434001,943
2021-04-01---1,951-1,951
2021-03-31---1,951-1,951
2021-03-301,9491,9511,9201,9515001,951
2021-03-291,9722,0001,9711,9711,8001,971
2021-03-261,9972,0021,9721,9726,0001,972
2021-03-251,9801,9801,9701,9788001,978
2021-03-241,9671,9861,9671,9677001,967
2021-03-231,9732,0021,9511,9673,6001,967
2021-03-221,9501,9681,9491,9541,3001,954
2021-03-191,9071,9491,9071,9494001,949
2021-03-181,9521,9531,9211,9211,2001,921
2021-03-17---1,926-1,926
2021-03-161,9581,9581,9221,9265001,926
2021-03-151,9392,0001,9391,9399,4001,939
2021-03-121,9201,9201,9201,9202001,920
2021-03-111,9171,9381,9001,9282,7001,928
2021-03-101,9391,9391,9111,9114,7001,911
2021-03-091,9481,9481,9331,9402,1001,940
2021-03-081,9381,9481,9371,9483,0001,948
2021-03-051,9401,9401,9291,9308001,930
2021-03-041,9181,9291,9181,9231,3001,923
2021-03-031,9022,0071,9021,9485,1001,948
2021-03-021,9291,9291,9291,9292001,929
2021-03-011,9301,9301,9011,9018001,901
2021-02-261,9291,9301,9121,9243,5001,924
2021-02-251,9051,9381,9021,9021,5001,902
2021-02-241,9171,9291,9011,9011,0001,901
2021-02-221,9101,9191,9061,9112,2001,911
2021-02-191,8971,9161,8891,9161,1001,916
2021-02-181,9201,9361,8791,9172,3001,917
2021-02-171,9381,9381,9101,9205001,920
2021-02-161,9401,9401,9051,9363,2001,936
2021-02-151,9441,9441,8411,9324,5001,932
2021-02-121,9501,9501,9391,9421,9001,942
2021-02-101,9501,9951,9501,9556,5001,955
2021-02-091,9591,9591,9371,9493,2001,949
2021-02-081,9441,9551,9381,9501,3001,950
2021-02-051,9341,9501,9341,9442,2001,944
2021-02-041,9001,9101,8861,9004001,900
2021-02-031,9171,9171,8831,9009001,900
2021-02-021,8681,8851,8601,8821,6001,882
2021-02-011,8411,8741,8251,8502,2001,850
2021-01-291,9021,9411,8701,8716,8001,871
2021-01-281,9591,9831,9591,9602,7001,960
2021-01-271,9951,9951,9581,9944,0001,994
2021-01-261,9602,0001,9601,9752,3001,975
2021-01-251,9521,9711,9521,9582,4001,958
2021-01-221,9541,9671,9471,9589001,958
2021-01-211,9771,9801,9121,9141,0001,914
2021-01-202,0002,0001,9571,9858001,985
2021-01-191,9261,9881,9261,9705001,970
2021-01-181,8861,8861,8861,8861001,886
2021-01-151,9702,0101,8501,89012,3001,890
2021-01-141,9531,9601,9311,9608001,960
2021-01-131,9491,9781,9491,9531,3001,953
2021-01-121,9781,9781,9501,9509,7001,950
2021-01-081,9611,9781,9211,9676,6001,967
2021-01-071,9811,9811,9561,9612,8001,961
2021-01-061,9501,9801,9501,9662,0001,966
2021-01-051,9451,9471,9111,9473,3001,947
2021-01-041,9471,9991,9141,9454,1001,945

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