6484 (株)KVK の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,600 | 1,614 | 1,600 | 1,612 | 2,500 | 1,612 |
| 2023-06-08 | 1,590 | 1,605 | 1,575 | 1,600 | 1,600 | 1,600 |
| 2023-06-07 | 1,633 | 1,635 | 1,625 | 1,630 | 2,300 | 1,630 |
| 2023-06-06 | 1,627 | 1,630 | 1,615 | 1,628 | 1,300 | 1,628 |
| 2023-06-05 | 1,619 | 1,630 | 1,617 | 1,621 | 1,400 | 1,621 |
| 2023-06-02 | 1,596 | 1,619 | 1,589 | 1,619 | 3,800 | 1,619 |
| 2023-06-01 | 1,571 | 1,581 | 1,571 | 1,581 | 700 | 1,581 |
| 2023-05-31 | 1,565 | 1,565 | 1,556 | 1,559 | 500 | 1,559 |
| 2023-05-30 | 1,572 | 1,572 | 1,553 | 1,564 | 2,100 | 1,564 |
| 2023-05-29 | 1,562 | 1,562 | 1,561 | 1,562 | 900 | 1,562 |
| 2023-05-26 | 1,614 | 1,630 | 1,580 | 1,580 | 1,600 | 1,580 |
| 2023-05-25 | 1,570 | 1,601 | 1,564 | 1,601 | 1,300 | 1,601 |
| 2023-05-24 | 1,571 | 1,593 | 1,564 | 1,564 | 1,200 | 1,564 |
| 2023-05-23 | 1,600 | 1,603 | 1,576 | 1,580 | 2,700 | 1,580 |
| 2023-05-22 | 1,611 | 1,611 | 1,604 | 1,604 | 1,400 | 1,604 |
| 2023-05-19 | 1,625 | 1,633 | 1,604 | 1,611 | 2,300 | 1,611 |
| 2023-05-18 | 1,655 | 1,660 | 1,614 | 1,614 | 1,900 | 1,614 |
| 2023-05-17 | 1,673 | 1,673 | 1,669 | 1,670 | 3,800 | 1,670 |
| 2023-05-16 | 1,651 | 1,673 | 1,651 | 1,672 | 5,200 | 1,672 |
| 2023-05-15 | 1,652 | 1,662 | 1,650 | 1,662 | 4,900 | 1,662 |
| 2023-05-12 | 1,600 | 1,670 | 1,562 | 1,650 | 15,900 | 1,650 |
| 2023-05-11 | 1,569 | 1,569 | 1,548 | 1,559 | 3,100 | 1,559 |
| 2023-05-10 | 1,564 | 1,573 | 1,544 | 1,560 | 7,700 | 1,560 |
| 2023-05-09 | 1,535 | 1,559 | 1,535 | 1,554 | 6,900 | 1,554 |
| 2023-05-08 | 1,518 | 1,533 | 1,518 | 1,533 | 6,500 | 1,533 |
| 2023-05-02 | 1,498 | 1,508 | 1,479 | 1,508 | 6,300 | 1,508 |
| 2023-05-01 | 1,499 | 1,499 | 1,481 | 1,484 | 6,800 | 1,484 |
| 2023-04-28 | 1,479 | 1,499 | 1,479 | 1,486 | 4,600 | 1,486 |
| 2023-04-27 | 1,476 | 1,484 | 1,476 | 1,482 | 1,400 | 1,482 |
| 2023-04-26 | 1,478 | 1,478 | 1,477 | 1,478 | 400 | 1,478 |
| 2023-04-25 | 1,475 | 1,478 | 1,475 | 1,478 | 1,800 | 1,478 |
| 2023-04-24 | 1,475 | 1,477 | 1,474 | 1,476 | 1,100 | 1,476 |
| 2023-04-21 | 1,474 | 1,476 | 1,474 | 1,475 | 2,500 | 1,475 |
| 2023-04-20 | 1,476 | 1,477 | 1,474 | 1,475 | 4,700 | 1,475 |
| 2023-04-19 | 1,476 | 1,477 | 1,476 | 1,476 | 700 | 1,476 |
| 2023-04-18 | 1,478 | 1,478 | 1,476 | 1,476 | 600 | 1,476 |
| 2023-04-17 | 1,478 | 1,480 | 1,476 | 1,479 | 900 | 1,479 |
| 2023-04-14 | 1,478 | 1,480 | 1,476 | 1,476 | 4,700 | 1,476 |
| 2023-04-13 | 1,488 | 1,489 | 1,480 | 1,480 | 1,800 | 1,480 |
| 2023-04-12 | 1,479 | 1,485 | 1,477 | 1,478 | 3,800 | 1,478 |
| 2023-04-11 | 1,478 | 1,480 | 1,478 | 1,479 | 2,400 | 1,479 |
| 2023-04-10 | 1,493 | 1,493 | 1,479 | 1,479 | 6,100 | 1,479 |
| 2023-04-07 | 1,490 | 1,490 | 1,480 | 1,488 | 3,400 | 1,488 |
| 2023-04-06 | 1,488 | 1,488 | 1,479 | 1,481 | 2,300 | 1,481 |
| 2023-04-05 | 1,490 | 1,490 | 1,487 | 1,487 | 2,300 | 1,487 |
| 2023-04-04 | 1,505 | 1,505 | 1,492 | 1,495 | 4,900 | 1,495 |
| 2023-04-03 | 1,492 | 1,503 | 1,492 | 1,503 | 3,100 | 1,503 |
| 2023-03-31 | 1,497 | 1,497 | 1,490 | 1,492 | 900 | 1,492 |
| 2023-03-30 | 1,478 | 1,489 | 1,478 | 1,485 | 3,500 | 1,485 |
| 2023-03-29 | 1,508 | 1,511 | 1,504 | 1,511 | 4,900 | 1,511 |
| 2023-03-28 | 1,530 | 1,530 | 1,500 | 1,512 | 4,000 | 1,512 |
| 2023-03-27 | 1,516 | 1,522 | 1,516 | 1,520 | 1,800 | 1,520 |
| 2023-03-24 | 1,517 | 1,518 | 1,517 | 1,518 | 300 | 1,518 |
| 2023-03-23 | 1,510 | 1,517 | 1,510 | 1,517 | 600 | 1,517 |
| 2023-03-22 | 1,509 | 1,512 | 1,509 | 1,512 | 1,200 | 1,512 |
| 2023-03-20 | 1,501 | 1,506 | 1,500 | 1,502 | 5,300 | 1,502 |
| 2023-03-17 | 1,512 | 1,512 | 1,504 | 1,511 | 2,400 | 1,511 |
| 2023-03-16 | 1,515 | 1,516 | 1,504 | 1,510 | 2,700 | 1,510 |
| 2023-03-15 | 1,518 | 1,523 | 1,518 | 1,519 | 3,000 | 1,519 |
| 2023-03-14 | 1,522 | 1,522 | 1,520 | 1,522 | 3,000 | 1,522 |
| 2023-03-13 | 1,550 | 1,550 | 1,534 | 1,538 | 2,000 | 1,538 |
| 2023-03-10 | 1,562 | 1,566 | 1,557 | 1,557 | 6,000 | 1,557 |
| 2023-03-09 | 1,552 | 1,562 | 1,552 | 1,562 | 2,100 | 1,562 |
| 2023-03-08 | 1,550 | 1,551 | 1,539 | 1,551 | 3,200 | 1,551 |
| 2023-03-07 | 1,565 | 1,565 | 1,537 | 1,549 | 5,000 | 1,549 |
| 2023-03-06 | 1,565 | 1,565 | 1,540 | 1,554 | 3,000 | 1,554 |
| 2023-03-03 | 1,538 | 1,544 | 1,535 | 1,544 | 4,800 | 1,544 |
| 2023-03-02 | 1,563 | 1,575 | 1,531 | 1,538 | 27,300 | 1,538 |
| 2023-03-01 | 1,518 | 1,526 | 1,518 | 1,523 | 11,900 | 1,523 |
| 2023-02-28 | 1,518 | 1,523 | 1,515 | 1,519 | 7,800 | 1,519 |
| 2023-02-27 | 1,516 | 1,519 | 1,516 | 1,519 | 1,800 | 1,519 |
| 2023-02-24 | 1,508 | 1,510 | 1,508 | 1,510 | 1,700 | 1,510 |
| 2023-02-22 | 1,510 | 1,510 | 1,508 | 1,508 | 800 | 1,508 |
| 2023-02-21 | 1,510 | 1,521 | 1,501 | 1,513 | 8,200 | 1,513 |
| 2023-02-20 | 1,513 | 1,513 | 1,511 | 1,513 | 1,900 | 1,513 |
| 2023-02-17 | 1,512 | 1,514 | 1,510 | 1,514 | 2,800 | 1,514 |
| 2023-02-16 | 1,533 | 1,533 | 1,525 | 1,527 | 1,400 | 1,527 |
| 2023-02-15 | 1,545 | 1,548 | 1,531 | 1,531 | 3,000 | 1,531 |
| 2023-02-14 | 1,555 | 1,555 | 1,550 | 1,550 | 500 | 1,550 |
| 2023-02-13 | 1,564 | 1,564 | 1,555 | 1,555 | 900 | 1,555 |
| 2023-02-10 | 1,574 | 1,585 | 1,565 | 1,565 | 12,900 | 1,565 |
| 2023-02-09 | 1,529 | 1,575 | 1,529 | 1,575 | 5,300 | 1,575 |
| 2023-02-08 | 1,525 | 1,529 | 1,525 | 1,529 | 1,700 | 1,529 |
| 2023-02-07 | 1,521 | 1,525 | 1,521 | 1,523 | 1,200 | 1,523 |
| 2023-02-06 | 1,525 | 1,527 | 1,515 | 1,524 | 1,900 | 1,524 |
| 2023-02-03 | 1,519 | 1,529 | 1,519 | 1,525 | 1,100 | 1,525 |
| 2023-02-02 | 1,534 | 1,534 | 1,529 | 1,530 | 1,900 | 1,530 |
| 2023-02-01 | 1,507 | 1,509 | 1,507 | 1,509 | 1,000 | 1,509 |
| 2023-01-31 | 1,508 | 1,510 | 1,507 | 1,507 | 800 | 1,507 |
| 2023-01-30 | 1,512 | 1,524 | 1,505 | 1,518 | 9,800 | 1,518 |
| 2023-01-27 | 1,502 | 1,513 | 1,500 | 1,513 | 3,200 | 1,513 |
| 2023-01-26 | 1,496 | 1,541 | 1,496 | 1,513 | 1,400 | 1,513 |
| 2023-01-25 | 1,492 | 1,492 | 1,491 | 1,491 | 200 | 1,491 |
| 2023-01-24 | 1,495 | 1,495 | 1,485 | 1,492 | 1,100 | 1,492 |
| 2023-01-23 | 1,485 | 1,506 | 1,485 | 1,499 | 900 | 1,499 |
| 2023-01-20 | 1,482 | 1,483 | 1,481 | 1,483 | 2,600 | 1,483 |
| 2023-01-19 | 1,488 | 1,488 | 1,486 | 1,486 | 800 | 1,486 |
| 2023-01-18 | 1,493 | 1,493 | 1,488 | 1,488 | 200 | 1,488 |
| 2023-01-17 | 1,492 | 1,492 | 1,492 | 1,492 | 600 | 1,492 |
| 2023-01-16 | 1,500 | 1,501 | 1,487 | 1,492 | 2,400 | 1,492 |
| 2023-01-13 | - | - | - | 1,526 | - | 1,526 |
| 2023-01-12 | 1,539 | 1,539 | 1,525 | 1,526 | 300 | 1,526 |
| 2023-01-11 | 1,540 | 1,540 | 1,540 | 1,540 | 900 | 1,540 |
| 2023-01-10 | 1,546 | 1,546 | 1,539 | 1,540 | 10,500 | 1,540 |
| 2023-01-06 | 1,519 | 1,525 | 1,517 | 1,518 | 3,500 | 1,518 |
| 2023-01-05 | 1,510 | 1,526 | 1,510 | 1,518 | 4,200 | 1,518 |
| 2023-01-04 | 1,499 | 1,510 | 1,499 | 1,510 | 7,300 | 1,510 |
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
