6484 (株)KVK の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-29	2,310	2,310	2,300	2,300	3,000	2,474.45
1993-12-28	2,350	2,350	2,300	2,300	11,000	2,474.45
1993-12-27	2,390	2,390	2,370	2,370	4,000	2,549.76
1993-12-24	2,390	2,400	2,350	2,350	8,000	2,528.24
1993-12-22	2,480	2,480	2,360	2,400	9,000	2,582.03
1993-12-21	2,420	2,420	2,400	2,400	5,000	2,582.03
1993-12-20	2,450	2,450	2,430	2,430	7,000	2,614.31
1993-12-17	2,440	2,440	2,410	2,420	7,000	2,603.55
1993-12-16	2,400	2,440	2,390	2,400	8,000	2,582.03
1993-12-15	2,420	2,420	2,400	2,400	10,000	2,582.03
1993-12-14	2,500	2,500	2,500	2,500	2,000	2,689.62
1993-12-13	2,560	2,560	2,530	2,530	4,000	2,721.89
1993-12-10	2,560	2,560	2,560	2,560	6,000	2,754.17
1993-12-09	2,440	2,500	2,410	2,500	15,000	2,689.62
1993-12-08	2,400	2,450	2,400	2,400	12,000	2,582.03
1993-12-07	2,400	2,480	2,400	2,400	5,000	2,582.03
1993-12-06	2,600	2,600	2,490	2,500	8,000	2,689.62
1993-12-03	2,640	2,640	2,600	2,640	8,000	2,840.24
1993-12-02	2,590	2,650	2,590	2,650	24,000	2,851
1993-12-01	2,390	2,550	2,390	2,550	15,000	2,743.41
1993-11-30	2,350	2,400	2,350	2,380	14,000	2,560.52
1993-11-29	2,590	2,590	2,300	2,380	12,000	2,560.52
1993-11-26	2,810	2,810	2,660	2,660	18,000	2,861.75
1993-11-25	2,810	2,840	2,780	2,790	16,000	3,001.61
1993-11-24	2,840	2,870	2,820	2,850	16,000	3,066.16
1993-11-22	2,890	2,900	2,830	2,850	29,000	3,066.16
1993-11-19	2,840	2,940	2,830	2,940	86,000	3,162.99
1993-11-18	2,830	2,870	2,800	2,800	71,000	3,012.37
1993-11-17	2,900	2,900	2,790	2,830	117,000	3,044.65
1993-11-16	3,000	3,000	3,000	3,000	562,000	3,227.54

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