6484 (株)KVK の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 1997-12-29 | 309 | 309 | 305 | 305 | 8,000 | 610 |
| 1997-12-24 | 309 | 309 | 309 | 309 | 4,000 | 618 |
| 1997-12-22 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 1997-12-18 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 1997-12-16 | 320 | 320 | 320 | 320 | 11,000 | 640 |
| 1997-12-15 | 300 | 300 | 300 | 300 | 10,000 | 600 |
| 1997-12-12 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 1997-12-11 | 250 | 260 | 250 | 260 | 7,000 | 520 |
| 1997-12-10 | 237 | 237 | 237 | 237 | 10,000 | 474 |
| 1997-12-09 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 1997-12-04 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 1997-12-02 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 1997-11-28 | 210 | 211 | 209 | 210 | 17,000 | 420 |
| 1997-11-27 | 230 | 230 | 205 | 210 | 35,000 | 420 |
| 1997-11-25 | 205 | 205 | 205 | 205 | 7,000 | 410 |
| 1997-11-21 | 280 | 285 | 280 | 285 | 8,000 | 570 |
| 1997-11-20 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1997-11-19 | 285 | 285 | 280 | 280 | 5,000 | 560 |
| 1997-11-18 | 285 | 285 | 280 | 285 | 5,000 | 570 |
| 1997-11-17 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 1997-11-13 | 290 | 290 | 290 | 290 | 10,000 | 580 |
| 1997-11-12 | 287 | 290 | 287 | 290 | 10,000 | 580 |
| 1997-11-06 | 295 | 295 | 290 | 290 | 3,000 | 580 |
| 1997-11-05 | 300 | 300 | 299 | 299 | 5,000 | 598 |
| 1997-11-04 | 291 | 299 | 291 | 299 | 3,000 | 598 |
| 1997-10-30 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1997-10-29 | 295 | 298 | 295 | 298 | 4,000 | 596 |
| 1997-10-28 | 300 | 300 | 280 | 280 | 7,000 | 560 |
| 1997-10-27 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 1997-10-23 | 305 | 305 | 300 | 300 | 2,000 | 600 |
| 1997-10-22 | 310 | 310 | 305 | 305 | 2,000 | 610 |
| 1997-10-21 | 310 | 310 | 305 | 305 | 8,000 | 610 |
| 1997-10-17 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 1997-10-16 | 301 | 301 | 301 | 301 | 5,000 | 602 |
| 1997-10-15 | 295 | 301 | 294 | 301 | 9,000 | 602 |
| 1997-10-14 | 295 | 295 | 290 | 294 | 5,000 | 588 |
| 1997-10-13 | 285 | 295 | 275 | 295 | 10,000 | 590 |
| 1997-10-09 | 255 | 265 | 255 | 265 | 3,000 | 530 |
| 1997-10-08 | 275 | 275 | 255 | 255 | 9,000 | 510 |
| 1997-10-07 | 298 | 298 | 270 | 285 | 23,000 | 570 |
| 1997-10-06 | 308 | 308 | 300 | 300 | 47,000 | 600 |
| 1997-10-03 | 201 | 230 | 201 | 230 | 93,000 | 460 |
| 1997-10-02 | 260 | 261 | 180 | 180 | 348,000 | 360 |
| 1997-10-01 | 339 | 339 | 260 | 260 | 48,000 | 520 |
| 1997-09-30 | 340 | 340 | 340 | 340 | 4,000 | 680 |
| 1997-09-29 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 1997-09-22 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 1997-09-19 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1997-09-18 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 1997-09-16 | 465 | 465 | 464 | 464 | 3,000 | 928 |
| 1997-09-12 | 452 | 458 | 452 | 458 | 10,000 | 916 |
| 1997-09-10 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1997-09-09 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1997-09-04 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1997-09-03 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1997-09-02 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1997-09-01 | 510 | 510 | 500 | 500 | 2,000 | 1,000 |
| 1997-08-29 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1997-08-28 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1997-08-22 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1997-08-19 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1997-08-15 | 500 | 510 | 500 | 510 | 9,000 | 1,020 |
| 1997-08-14 | 530 | 530 | 511 | 511 | 2,000 | 1,022 |
| 1997-08-13 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 1997-08-12 | 543 | 543 | 540 | 540 | 10,000 | 1,080 |
| 1997-08-08 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 1997-08-05 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 1997-08-04 | 540 | 540 | 530 | 530 | 7,000 | 1,060 |
| 1997-08-01 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1997-07-31 | 542 | 542 | 540 | 540 | 9,000 | 1,080 |
| 1997-07-30 | 541 | 541 | 541 | 541 | 1,000 | 1,082 |
| 1997-07-29 | 542 | 542 | 542 | 542 | 1,000 | 1,084 |
| 1997-07-28 | 545 | 550 | 543 | 543 | 11,000 | 1,086 |
| 1997-07-25 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1997-07-24 | 550 | 550 | 550 | 550 | 6,000 | 1,100 |
| 1997-07-23 | 547 | 550 | 547 | 550 | 4,000 | 1,100 |
| 1997-07-22 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1997-07-18 | 559 | 559 | 530 | 540 | 6,000 | 1,080 |
| 1997-07-17 | 571 | 571 | 560 | 560 | 4,000 | 1,120 |
| 1997-07-16 | 613 | 613 | 613 | 613 | 5,000 | 1,226 |
| 1997-07-15 | 619 | 619 | 619 | 619 | 2,000 | 1,238 |
| 1997-07-14 | 560 | 620 | 560 | 620 | 44,000 | 1,240 |
| 1997-07-11 | 560 | 560 | 550 | 550 | 15,000 | 1,100 |
| 1997-07-10 | 565 | 565 | 560 | 560 | 8,000 | 1,120 |
| 1997-07-08 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1997-07-03 | 681 | 681 | 680 | 680 | 96,000 | 1,360 |
| 1997-07-02 | 682 | 682 | 680 | 680 | 4,000 | 1,360 |
| 1997-06-27 | 689 | 690 | 689 | 690 | 5,000 | 1,380 |
| 1997-06-25 | 690 | 690 | 690 | 690 | 3,000 | 1,380 |
| 1997-06-18 | 700 | 700 | 698 | 698 | 2,000 | 1,396 |
| 1997-06-17 | 703 | 703 | 700 | 700 | 10,000 | 1,400 |
| 1997-06-16 | 708 | 708 | 703 | 703 | 12,000 | 1,406 |
| 1997-06-13 | 748 | 748 | 708 | 708 | 2,000 | 1,416 |
| 1997-06-12 | 750 | 750 | 750 | 750 | 7,000 | 1,500 |
| 1997-06-10 | 700 | 790 | 700 | 790 | 29,000 | 1,580 |
| 1997-06-05 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1997-06-03 | 790 | 790 | 790 | 790 | 2,000 | 1,580 |
| 1997-06-02 | 700 | 790 | 695 | 790 | 18,000 | 1,580 |
| 1997-05-30 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1997-05-28 | 690 | 700 | 690 | 700 | 5,000 | 1,400 |
| 1997-05-23 | 690 | 700 | 690 | 700 | 2,000 | 1,400 |
| 1997-05-22 | 720 | 720 | 700 | 700 | 6,000 | 1,400 |
| 1997-05-20 | 727 | 727 | 727 | 727 | 1,000 | 1,454 |
| 1997-05-19 | 720 | 727 | 720 | 727 | 3,000 | 1,454 |
| 1997-05-12 | 810 | 810 | 810 | 810 | 8,000 | 1,620 |
| 1997-05-09 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1997-05-07 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 1997-05-02 | 849 | 849 | 849 | 849 | 2,000 | 1,698 |
| 1997-04-28 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
| 1997-04-23 | 789 | 850 | 789 | 850 | 9,000 | 1,700 |
| 1997-04-22 | 750 | 789 | 750 | 789 | 11,000 | 1,578 |
| 1997-04-21 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1997-04-18 | 750 | 750 | 750 | 750 | 4,000 | 1,500 |
| 1997-04-14 | 770 | 770 | 770 | 770 | 8,000 | 1,540 |
| 1997-04-11 | 740 | 740 | 740 | 740 | 2,000 | 1,480 |
| 1997-04-10 | 760 | 760 | 750 | 750 | 6,000 | 1,500 |
| 1997-04-09 | 770 | 770 | 770 | 770 | 3,000 | 1,540 |
| 1997-04-08 | 796 | 796 | 796 | 796 | 2,000 | 1,592 |
| 1997-04-03 | 823 | 823 | 823 | 823 | 5,000 | 1,646 |
| 1997-04-01 | 823 | 823 | 823 | 823 | 1,000 | 1,646 |
| 1997-03-28 | 823 | 830 | 823 | 830 | 3,000 | 1,660 |
| 1997-03-26 | 825 | 825 | 825 | 825 | 5,000 | 1,650 |
| 1997-03-25 | 830 | 830 | 825 | 825 | 7,000 | 1,650 |
| 1997-03-24 | 830 | 830 | 830 | 830 | 3,000 | 1,660 |
| 1997-03-19 | 840 | 840 | 840 | 840 | 15,000 | 1,680 |
| 1997-03-18 | 830 | 840 | 830 | 840 | 8,000 | 1,680 |
| 1997-03-17 | 850 | 850 | 830 | 830 | 20,000 | 1,660 |
| 1997-03-14 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1997-03-13 | 870 | 870 | 870 | 870 | 4,000 | 1,740 |
| 1997-03-12 | 870 | 870 | 850 | 870 | 22,000 | 1,740 |
| 1997-03-11 | 850 | 870 | 850 | 870 | 6,000 | 1,740 |
| 1997-03-10 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 1997-03-07 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 1997-03-06 | 840 | 850 | 840 | 850 | 32,000 | 1,700 |
| 1997-03-05 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1997-03-04 | 850 | 850 | 850 | 850 | 23,000 | 1,700 |
| 1997-03-03 | 880 | 880 | 880 | 880 | 4,000 | 1,760 |
| 1997-02-28 | 887 | 887 | 887 | 887 | 1,000 | 1,774 |
| 1997-02-27 | 885 | 887 | 885 | 887 | 4,000 | 1,774 |
| 1997-02-26 | 887 | 887 | 887 | 887 | 4,000 | 1,774 |
| 1997-02-25 | 885 | 887 | 877 | 877 | 7,000 | 1,754 |
| 1997-02-21 | 869 | 870 | 869 | 870 | 4,000 | 1,740 |
| 1997-02-20 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 1997-02-19 | 880 | 880 | 880 | 880 | 4,000 | 1,760 |
| 1997-02-18 | 887 | 887 | 885 | 885 | 6,000 | 1,770 |
| 1997-02-17 | 890 | 890 | 865 | 887 | 8,000 | 1,774 |
| 1997-02-14 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1997-02-13 | 880 | 880 | 870 | 870 | 5,000 | 1,740 |
| 1997-02-12 | 870 | 875 | 865 | 865 | 9,000 | 1,730 |
| 1997-02-10 | 845 | 845 | 845 | 845 | 4,000 | 1,690 |
| 1997-02-06 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1997-02-05 | 840 | 860 | 840 | 850 | 6,000 | 1,700 |
| 1997-02-04 | 830 | 840 | 830 | 840 | 6,000 | 1,680 |
| 1997-02-03 | 830 | 830 | 830 | 830 | 5,000 | 1,660 |
| 1997-01-31 | 805 | 830 | 805 | 830 | 3,000 | 1,660 |
| 1997-01-30 | 820 | 830 | 820 | 830 | 3,000 | 1,660 |
| 1997-01-29 | 795 | 810 | 795 | 810 | 10,000 | 1,620 |
| 1997-01-28 | 785 | 795 | 785 | 795 | 12,000 | 1,590 |
| 1997-01-27 | 775 | 785 | 775 | 785 | 15,000 | 1,570 |
| 1997-01-24 | 775 | 775 | 775 | 775 | 12,000 | 1,550 |
| 1997-01-23 | 770 | 775 | 770 | 775 | 10,000 | 1,550 |
| 1997-01-22 | 763 | 770 | 763 | 770 | 10,000 | 1,540 |
| 1997-01-21 | 760 | 763 | 760 | 763 | 9,000 | 1,526 |
| 1997-01-20 | 773 | 773 | 770 | 770 | 15,000 | 1,540 |
| 1997-01-17 | 770 | 770 | 770 | 770 | 6,000 | 1,540 |
| 1997-01-16 | 770 | 770 | 760 | 770 | 22,000 | 1,540 |
| 1997-01-14 | 770 | 770 | 770 | 770 | 16,000 | 1,540 |
| 1997-01-13 | 800 | 800 | 775 | 775 | 17,000 | 1,550 |
| 1997-01-10 | 760 | 770 | 760 | 765 | 17,000 | 1,530 |
| 1997-01-09 | 928 | 928 | 840 | 840 | 6,000 | 1,680 |
| 1997-01-08 | 920 | 940 | 900 | 940 | 6,000 | 1,880 |
| 1997-01-07 | 990 | 990 | 970 | 970 | 4,000 | 1,940 |
| 1997-01-06 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
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