6484 (株)KVK の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,050	2,200	2,050	2,200	26,000	3,076.92
1994-12-29	2,040	2,050	2,040	2,050	4,000	2,867.13
1994-12-28	2,050	2,050	2,050	2,050	7,000	2,867.13
1994-12-27	2,060	2,060	2,060	2,060	4,000	2,881.12
1994-12-26	2,060	2,060	2,050	2,060	6,000	2,881.12
1994-12-22	1,950	2,010	1,950	2,010	15,000	2,811.19
1994-12-21	1,910	1,940	1,910	1,940	11,000	2,713.29
1994-12-20	1,900	1,900	1,900	1,900	7,000	2,657.34
1994-12-19	1,900	1,920	1,900	1,900	8,000	2,657.34
1994-12-16	1,930	1,930	1,900	1,900	10,000	2,657.34
1994-12-15	1,950	1,950	1,930	1,930	2,000	2,699.30
1994-12-14	1,980	2,000	1,960	1,960	13,000	2,741.26
1994-12-13	2,020	2,020	1,980	1,980	6,000	2,769.23
1994-12-12	2,000	2,000	2,000	2,000	3,000	2,797.20
1994-12-09	2,000	2,000	2,000	2,000	2,000	2,797.20
1994-12-08	1,970	1,970	1,970	1,970	2,000	2,755.24
1994-12-07	2,040	2,040	2,010	2,010	5,000	2,811.19
1994-12-06	2,000	2,000	2,000	2,000	6,000	2,797.20
1994-12-05	1,960	1,960	1,960	1,960	3,000	2,741.26
1994-12-02	1,950	1,950	1,950	1,950	1,000	2,727.27
1994-12-01	1,950	1,950	1,950	1,950	5,000	2,727.27
1994-11-30	1,980	1,980	1,950	1,950	5,000	2,727.27
1994-11-29	1,980	1,980	1,980	1,980	1,000	2,769.23
1994-11-28	2,050	2,050	1,980	1,980	2,000	2,769.23
1994-11-22	2,050	2,050	2,050	2,050	2,000	2,867.13
1994-11-18	2,100	2,130	2,060	2,130	18,000	2,979.02
1994-11-17	2,160	2,160	2,100	2,100	11,000	2,937.06
1994-11-16	2,150	2,160	2,070	2,120	33,000	2,965.03
1994-11-15	2,090	2,100	2,090	2,090	3,000	2,923.08
1994-11-14	2,070	2,090	2,070	2,090	7,000	2,923.08
1994-11-11	2,070	2,070	2,070	2,070	2,000	2,895.10
1994-11-10	2,070	2,070	2,060	2,060	11,000	2,881.12
1994-11-09	2,060	2,060	2,060	2,060	1,000	2,881.12
1994-11-08	2,030	2,050	2,000	2,050	10,000	2,867.13
1994-11-07	2,150	2,150	2,150	2,150	1,000	3,006.99
1994-11-04	2,210	2,210	2,160	2,160	3,000	3,020.98
1994-11-02	2,200	2,200	2,200	2,200	2,000	3,076.92
1994-11-01	2,230	2,230	2,230	2,230	1,000	3,118.88
1994-10-31	2,210	2,210	2,210	2,210	1,000	3,090.91
1994-10-28	2,280	2,280	2,210	2,210	3,000	3,090.91
1994-10-27	2,340	2,340	2,230	2,300	14,000	3,216.78
1994-10-26	2,300	2,300	2,300	2,300	5,000	3,216.78
1994-10-25	2,330	2,340	2,330	2,330	4,000	3,258.74
1994-10-24	2,230	2,340	2,230	2,340	4,000	3,272.73
1994-10-21	2,250	2,250	2,230	2,230	5,000	3,118.88
1994-10-20	2,230	2,230	2,230	2,230	3,000	3,118.88
1994-10-19	2,230	2,240	2,230	2,230	3,000	3,118.88
1994-10-18	2,230	2,250	2,230	2,230	5,000	3,118.88
1994-10-17	2,230	2,240	2,230	2,230	8,000	3,118.88
1994-10-14	2,260	2,260	2,230	2,230	6,000	3,118.88
1994-10-13	2,290	2,290	2,210	2,210	8,000	3,090.91
1994-10-12	2,300	2,300	2,280	2,280	3,000	3,188.81
1994-10-11	2,270	2,300	2,270	2,300	5,000	3,216.78
1994-10-07	2,270	2,270	2,270	2,270	1,000	3,174.83
1994-10-06	2,330	2,330	2,250	2,250	7,000	3,146.85
1994-10-05	2,330	2,330	2,300	2,330	14,000	3,258.74
1994-10-04	2,330	2,330	2,330	2,330	5,000	3,258.74
1994-10-03	2,350	2,350	2,300	2,340	11,000	3,272.73
1994-09-30	2,320	2,350	2,320	2,340	37,000	3,272.73
1994-09-29	2,310	2,340	2,310	2,310	21,000	3,230.77
1994-09-28	2,340	2,340	2,310	2,310	18,000	3,230.77
1994-09-27	2,300	2,340	2,300	2,340	9,000	3,272.73
1994-09-26	2,320	2,340	2,290	2,290	7,000	3,202.80
1994-09-22	2,310	2,310	2,290	2,290	3,000	3,202.80
1994-09-21	2,320	2,340	2,300	2,340	11,000	3,272.73
1994-09-20	2,360	2,360	2,300	2,300	10,000	3,216.78
1994-09-19	2,400	2,400	2,350	2,390	11,000	3,342.66
1994-09-16	2,390	2,400	2,360	2,400	4,000	3,356.64
1994-09-14	2,390	2,400	2,350	2,400	15,000	3,356.64
1994-09-13	2,400	2,400	2,380	2,400	25,000	3,356.64
1994-09-12	2,400	2,400	2,400	2,400	23,000	3,356.64
1994-09-09	2,450	2,510	2,400	2,400	76,000	3,356.64
1994-09-08	2,400	2,400	2,400	2,400	5,000	3,356.64
1994-09-07	2,470	2,470	2,400	2,400	13,000	3,356.64
1994-09-06	2,450	2,500	2,430	2,470	18,000	3,454.55
1994-09-05	2,560	2,600	2,490	2,490	54,000	3,482.52
1994-09-02	2,500	2,620	2,500	2,510	362,000	3,510.49
1994-09-01	2,300	2,350	2,250	2,340	51,000	3,272.73
1994-08-31	2,290	2,300	2,290	2,300	7,000	3,216.78
1994-08-30	2,300	2,300	2,300	2,300	2,000	3,216.78
1994-08-29	2,300	2,300	2,300	2,300	2,000	3,216.78
1994-08-26	2,320	2,320	2,320	2,320	1,000	3,244.76
1994-08-25	2,330	2,330	2,330	2,330	3,000	3,258.74
1994-08-24	2,340	2,340	2,340	2,340	2,000	3,272.73
1994-08-23	2,300	2,340	2,300	2,340	3,000	3,272.73
1994-08-22	2,300	2,300	2,300	2,300	1,000	3,216.78
1994-08-19	2,200	2,300	2,150	2,300	8,000	3,216.78
1994-08-18	2,290	2,300	2,210	2,300	23,000	3,216.78
1994-08-16	2,250	2,250	2,210	2,250	4,000	3,146.85
1994-08-12	2,200	2,300	2,200	2,300	45,000	3,216.78
1994-08-11	2,360	2,360	2,200	2,200	3,000	3,076.92
1994-08-10	2,390	2,400	2,360	2,360	6,000	3,300.70
1994-08-08	2,370	2,370	2,370	2,370	1,000	3,314.69
1994-08-05	2,420	2,430	2,400	2,430	7,000	3,398.60
1994-08-03	2,450	2,460	2,450	2,450	9,000	3,426.57
1994-08-02	2,410	2,440	2,400	2,440	87,000	3,412.59
1994-08-01	2,450	2,450	2,410	2,410	4,000	3,370.63
1994-07-29	2,420	2,470	2,420	2,470	18,000	3,454.55
1994-07-28	2,420	2,420	2,360	2,420	34,000	3,384.62
1994-07-27	2,360	2,430	2,360	2,400	16,000	3,356.64
1994-07-26	2,360	2,400	2,360	2,400	5,000	3,356.64
1994-07-25	2,400	2,400	2,400	2,400	2,000	3,356.64
1994-07-22	2,400	2,420	2,400	2,400	19,000	3,356.64
1994-07-21	2,400	2,410	2,400	2,400	22,000	3,356.64
1994-07-20	2,400	2,430	2,400	2,400	44,000	3,356.64
1994-07-19	2,300	2,400	2,300	2,400	15,000	3,356.64
1994-07-18	2,360	2,360	2,360	2,360	1,000	3,300.70
1994-07-15	2,360	2,360	2,360	2,360	13,000	3,300.70
1994-07-14	2,360	2,360	2,350	2,350	33,000	3,286.71
1994-07-13	2,350	2,360	2,330	2,360	13,000	3,300.70
1994-07-12	2,400	2,400	2,350	2,380	38,000	3,328.67
1994-07-11	2,260	2,390	2,260	2,390	4,000	3,342.66
1994-07-08	2,350	2,400	2,260	2,260	20,000	3,160.84
1994-07-07	2,240	2,300	2,200	2,300	110,000	3,216.78
1994-07-06	2,200	2,260	2,180	2,260	37,000	3,160.84
1994-07-05	2,300	2,300	2,260	2,260	10,000	3,160.84
1994-07-04	2,250	2,300	2,250	2,300	7,000	3,216.78
1994-07-01	2,150	2,250	2,150	2,200	32,000	3,076.92
1994-06-30	2,110	2,150	2,100	2,100	8,000	2,937.06
1994-06-29	2,200	2,200	2,150	2,150	5,000	3,006.99
1994-06-28	2,210	2,210	2,180	2,200	12,000	3,076.92
1994-06-27	2,190	2,200	2,190	2,200	10,000	3,076.92
1994-06-24	2,240	2,240	2,150	2,150	3,000	3,006.99
1994-06-23	2,280	2,280	2,270	2,270	2,000	3,174.83
1994-06-22	2,290	2,290	2,290	2,290	17,000	3,202.80
1994-06-21	2,320	2,320	2,280	2,290	19,000	3,202.80
1994-06-20	2,340	2,340	2,330	2,330	3,000	3,258.74
1994-06-17	2,320	2,320	2,300	2,320	13,000	3,244.76
1994-06-16	2,310	2,310	2,310	2,310	3,000	3,230.77
1994-06-15	2,350	2,350	2,280	2,310	7,000	3,230.77
1994-06-14	2,370	2,370	2,360	2,360	9,000	3,300.70
1994-06-13	2,410	2,410	2,360	2,370	9,000	3,314.69
1994-06-10	2,390	2,390	2,370	2,370	11,000	3,314.69
1994-06-09	2,370	2,390	2,360	2,390	23,000	3,342.66
1994-06-08	2,370	2,370	2,350	2,370	32,000	3,314.69
1994-06-07	2,380	2,420	2,380	2,400	10,000	3,356.64
1994-06-06	2,420	2,420	2,420	2,420	1,000	3,384.62
1994-06-03	2,410	2,430	2,400	2,430	9,000	3,398.60
1994-06-02	2,390	2,400	2,390	2,390	4,000	3,342.66
1994-06-01	2,370	2,400	2,370	2,370	3,000	3,314.69
1994-05-31	2,400	2,400	2,330	2,330	9,000	3,258.74
1994-05-30	2,440	2,440	2,400	2,440	18,000	3,412.59
1994-05-27	2,450	2,480	2,410	2,450	36,000	3,426.57
1994-05-26	2,450	2,450	2,410	2,410	17,000	3,370.63
1994-05-25	2,490	2,490	2,400	2,450	38,000	3,426.57
1994-05-24	2,490	2,500	2,490	2,490	10,000	3,482.52
1994-05-23	2,510	2,540	2,510	2,530	16,000	3,538.46
1994-05-20	2,550	2,550	2,500	2,520	52,000	3,524.48
1994-05-19	2,400	2,590	2,400	2,510	79,000	3,510.49
1994-05-18	2,400	2,410	2,400	2,410	4,000	3,370.63
1994-05-17	2,410	2,420	2,380	2,410	10,000	3,370.63
1994-05-13	2,410	2,420	2,410	2,420	7,000	3,384.62
1994-05-11	2,410	2,420	2,360	2,360	21,000	3,300.70
1994-05-10	2,420	2,420	2,410	2,420	4,000	3,384.62
1994-05-09	2,370	2,420	2,370	2,420	4,000	3,384.62
1994-05-06	2,370	2,400	2,370	2,400	21,000	3,356.64
1994-05-02	2,420	2,430	2,360	2,360	4,000	3,300.70
1994-04-28	2,410	2,410	2,410	2,410	1,000	3,370.63
1994-04-27	2,360	2,400	2,360	2,400	2,000	3,356.64
1994-04-26	2,360	2,360	2,360	2,360	2,000	3,300.70
1994-04-25	2,360	2,360	2,360	2,360	2,000	3,300.70
1994-04-21	2,420	2,420	2,410	2,420	11,000	3,384.62
1994-04-20	2,420	2,430	2,420	2,420	19,000	3,384.62
1994-04-19	2,420	2,420	2,420	2,420	1,000	3,384.62
1994-04-18	2,420	2,420	2,420	2,420	2,000	3,384.62
1994-04-15	2,390	2,420	2,390	2,420	6,000	3,384.62
1994-04-14	2,410	2,410	2,390	2,390	12,000	3,342.66
1994-04-13	2,410	2,420	2,410	2,410	6,000	3,370.63
1994-04-12	2,410	2,410	2,410	2,410	3,000	3,370.63
1994-04-11	2,420	2,420	2,410	2,410	13,000	3,370.63
1994-04-08	2,410	2,450	2,410	2,410	12,000	3,370.63
1994-04-07	2,450	2,460	2,440	2,440	9,000	3,412.59
1994-04-06	2,450	2,460	2,400	2,450	16,000	3,426.57
1994-04-05	2,460	2,490	2,460	2,460	15,000	3,440.56
1994-04-04	2,460	2,500	2,450	2,450	20,000	3,426.57
1994-04-01	2,420	2,440	2,420	2,440	28,000	3,412.59
1994-03-31	2,410	2,420	2,410	2,410	6,000	3,370.63
1994-03-30	2,390	2,390	2,380	2,390	19,000	3,342.66
1994-03-29	2,380	2,400	2,360	2,380	30,000	3,328.67
1994-03-28	2,410	2,410	2,380	2,380	13,000	3,328.67
1994-03-25	3,080	3,100	3,070	3,090	39,000	3,324.37
1994-03-24	3,060	3,100	3,060	3,100	42,000	3,335.13
1994-03-23	3,070	3,070	3,050	3,050	17,000	3,281.33
1994-03-22	3,080	3,100	3,060	3,080	13,000	3,313.61
1994-03-18	3,100	3,140	3,080	3,080	23,000	3,313.61
1994-03-17	3,090	3,120	3,090	3,120	18,000	3,356.64
1994-03-16	3,100	3,150	3,090	3,100	23,000	3,335.13
1994-03-15	3,120	3,120	3,090	3,100	44,000	3,335.13
1994-03-14	3,150	3,190	3,060	3,120	52,000	3,356.64
1994-03-11	3,140	3,160	3,110	3,150	69,000	3,388.92
1994-03-10	3,130	3,150	3,100	3,100	30,000	3,335.13
1994-03-09	3,080	3,120	3,070	3,120	30,000	3,356.64
1994-03-08	3,060	3,080	3,060	3,070	13,000	3,302.85
1994-03-07	3,100	3,100	3,070	3,070	12,000	3,302.85
1994-03-04	3,100	3,100	3,070	3,100	22,000	3,335.13
1994-03-03	3,090	3,120	3,070	3,100	53,000	3,335.13
1994-03-02	3,110	3,130	3,060	3,090	24,000	3,324.37
1994-03-01	3,110	3,170	3,100	3,100	74,000	3,335.13
1994-02-28	3,060	3,120	3,060	3,120	68,000	3,356.64
1994-02-25	3,090	3,100	3,060	3,060	55,000	3,292.09
1994-02-24	3,020	3,120	3,020	3,100	139,000	3,335.13
1994-02-23	2,920	3,000	2,910	3,000	72,000	3,227.54
1994-02-22	2,830	2,920	2,810	2,920	42,000	3,141.47
1994-02-21	2,840	2,840	2,800	2,810	36,000	3,023.13
1994-02-18	2,850	2,850	2,810	2,840	26,000	3,055.41
1994-02-17	2,850	2,850	2,780	2,800	12,000	3,012.37
1994-02-16	2,750	2,830	2,750	2,830	9,000	3,044.65
1994-02-15	2,710	2,710	2,700	2,710	12,000	2,915.55
1994-02-14	2,800	2,830	2,770	2,770	4,000	2,980.10
1994-02-10	2,800	2,800	2,770	2,800	26,000	3,012.37
1994-02-09	2,840	2,840	2,770	2,770	11,000	2,980.10
1994-02-08	2,790	2,800	2,770	2,800	34,000	3,012.37
1994-02-07	2,790	2,790	2,700	2,770	10,000	2,980.10
1994-02-04	2,850	2,900	2,800	2,800	8,000	3,012.37
1994-02-03	2,930	2,970	2,870	2,870	150,000	3,087.68
1994-02-02	2,890	2,940	2,870	2,930	99,000	3,152.23
1994-02-01	2,770	2,770	2,700	2,750	20,000	2,958.58
1994-01-31	2,710	2,750	2,700	2,750	13,000	2,958.58
1994-01-28	2,650	2,650	2,600	2,600	13,000	2,797.20
1994-01-27	2,620	2,620	2,600	2,610	6,000	2,807.96
1994-01-26	2,630	2,650	2,620	2,620	6,000	2,818.72
1994-01-25	2,620	2,620	2,620	2,620	3,000	2,818.72
1994-01-24	2,590	2,600	2,590	2,600	4,000	2,797.20
1994-01-21	2,790	2,790	2,720	2,790	10,000	3,001.61
1994-01-20	2,800	2,800	2,750	2,790	9,000	3,001.61
1994-01-19	2,790	2,790	2,740	2,740	11,000	2,947.82
1994-01-18	2,860	2,860	2,710	2,800	13,000	3,012.37
1994-01-17	2,930	2,930	2,810	2,890	29,000	3,109.20
1994-01-14	2,800	2,930	2,800	2,930	116,000	3,152.23
1994-01-13	2,620	2,730	2,620	2,730	43,000	2,937.06
1994-01-12	2,500	2,600	2,500	2,600	31,000	2,797.20
1994-01-11	2,500	2,530	2,500	2,500	17,000	2,689.62
1994-01-10	2,500	2,500	2,500	2,500	9,000	2,689.62
1994-01-07	2,500	2,500	2,500	2,500	6,000	2,689.62
1994-01-06	2,400	2,500	2,360	2,500	6,000	2,689.62
1994-01-04	2,330	2,330	2,330	2,330	2,000	2,506.72

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