6484 (株)KVK の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 208 | 208 | 208 | 208 | 9,000 | 416 |
| 1998-12-25 | 193 | 199 | 193 | 199 | 2,000 | 398 |
| 1998-12-22 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 1998-12-17 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 1998-12-14 | 211 | 211 | 211 | 211 | 25,000 | 422 |
| 1998-12-08 | 200 | 200 | 200 | 200 | 28,000 | 400 |
| 1998-12-07 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 1998-12-04 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 1998-12-03 | 200 | 200 | 191 | 191 | 3,000 | 382 |
| 1998-12-01 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1998-11-27 | 205 | 205 | 195 | 195 | 10,000 | 390 |
| 1998-11-26 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 1998-11-20 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 1998-11-19 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 1998-11-12 | 185 | 199 | 185 | 199 | 26,000 | 398 |
| 1998-11-06 | 196 | 196 | 162 | 162 | 5,000 | 324 |
| 1998-11-04 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 1998-10-28 | 200 | 200 | 200 | 200 | 9,000 | 400 |
| 1998-10-27 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 1998-10-23 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 1998-10-22 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 1998-10-20 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 1998-10-12 | 211 | 211 | 211 | 211 | 25,000 | 422 |
| 1998-10-06 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 1998-10-05 | 187 | 187 | 182 | 182 | 2,000 | 364 |
| 1998-10-02 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 1998-09-29 | 226 | 226 | 226 | 226 | 8,000 | 452 |
| 1998-09-25 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 1998-09-24 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 1998-09-18 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 1998-09-17 | 223 | 223 | 223 | 223 | 10,000 | 446 |
| 1998-09-16 | 213 | 213 | 213 | 213 | 5,000 | 426 |
| 1998-09-14 | 203 | 203 | 203 | 203 | 9,000 | 406 |
| 1998-09-11 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 1998-09-08 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 1998-08-31 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 1998-08-28 | 196 | 196 | 196 | 196 | 5,000 | 392 |
| 1998-08-25 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 1998-08-19 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 1998-08-18 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 1998-08-17 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 1998-08-14 | 221 | 221 | 221 | 221 | 5,000 | 442 |
| 1998-08-13 | 211 | 211 | 211 | 211 | 7,000 | 422 |
| 1998-08-12 | 201 | 201 | 201 | 201 | 13,000 | 402 |
| 1998-08-07 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 1998-08-05 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 1998-08-03 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 1998-07-31 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 1998-07-29 | 200 | 200 | 197 | 200 | 35,000 | 400 |
| 1998-07-28 | 204 | 204 | 191 | 191 | 10,000 | 382 |
| 1998-07-23 | 194 | 195 | 194 | 195 | 2,000 | 390 |
| 1998-07-22 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 1998-07-21 | 199 | 199 | 195 | 195 | 9,000 | 390 |
| 1998-07-17 | 192 | 199 | 192 | 199 | 11,000 | 398 |
| 1998-07-14 | 204 | 204 | 199 | 199 | 2,000 | 398 |
| 1998-07-13 | 200 | 200 | 199 | 199 | 33,000 | 398 |
| 1998-07-10 | 191 | 191 | 190 | 190 | 10,000 | 380 |
| 1998-07-08 | 200 | 200 | 195 | 195 | 7,000 | 390 |
| 1998-07-07 | 208 | 208 | 198 | 198 | 11,000 | 396 |
| 1998-07-06 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 1998-07-03 | 202 | 202 | 200 | 200 | 6,000 | 400 |
| 1998-07-02 | 208 | 208 | 200 | 201 | 11,000 | 402 |
| 1998-07-01 | 200 | 200 | 195 | 200 | 54,000 | 400 |
| 1998-06-30 | 190 | 195 | 190 | 190 | 30,000 | 380 |
| 1998-06-29 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 1998-06-26 | 200 | 200 | 200 | 200 | 10,000 | 400 |
| 1998-06-25 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 1998-06-19 | 190 | 190 | 190 | 190 | 7,000 | 380 |
| 1998-06-15 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 1998-06-12 | 203 | 203 | 203 | 203 | 56,000 | 406 |
| 1998-06-11 | 195 | 195 | 194 | 194 | 7,000 | 388 |
| 1998-06-10 | 200 | 200 | 195 | 195 | 3,000 | 390 |
| 1998-06-09 | 199 | 199 | 199 | 199 | 3,000 | 398 |
| 1998-06-05 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 1998-06-03 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 1998-06-02 | 217 | 217 | 217 | 217 | 2,000 | 434 |
| 1998-06-01 | 217 | 217 | 217 | 217 | 5,000 | 434 |
| 1998-05-28 | 215 | 215 | 215 | 215 | 9,000 | 430 |
| 1998-05-27 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 1998-05-19 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1998-05-18 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1998-05-14 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 1998-05-12 | 230 | 235 | 230 | 235 | 24,000 | 470 |
| 1998-05-11 | 215 | 220 | 215 | 220 | 3,000 | 440 |
| 1998-05-07 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 1998-05-06 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 1998-05-01 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1998-04-30 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 1998-04-28 | 239 | 239 | 239 | 239 | 6,000 | 478 |
| 1998-04-24 | 209 | 209 | 209 | 209 | 3,000 | 418 |
| 1998-04-23 | 209 | 209 | 209 | 209 | 4,000 | 418 |
| 1998-04-20 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1998-04-15 | 233 | 235 | 232 | 232 | 4,000 | 464 |
| 1998-04-13 | 210 | 248 | 210 | 248 | 26,000 | 496 |
| 1998-04-10 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 1998-04-08 | 223 | 223 | 223 | 223 | 3,000 | 446 |
| 1998-04-06 | 223 | 223 | 223 | 223 | 2,000 | 446 |
| 1998-04-02 | 241 | 241 | 235 | 235 | 3,000 | 470 |
| 1998-03-27 | 250 | 260 | 250 | 260 | 8,000 | 520 |
| 1998-03-25 | 222 | 225 | 222 | 225 | 3,000 | 450 |
| 1998-03-23 | 230 | 230 | 220 | 220 | 8,000 | 440 |
| 1998-03-20 | 231 | 231 | 230 | 230 | 7,000 | 460 |
| 1998-03-19 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 1998-03-18 | 248 | 248 | 245 | 245 | 5,000 | 490 |
| 1998-03-17 | 250 | 250 | 249 | 249 | 7,000 | 498 |
| 1998-03-13 | 255 | 255 | 255 | 255 | 8,000 | 510 |
| 1998-03-12 | 255 | 255 | 255 | 255 | 20,000 | 510 |
| 1998-03-11 | 250 | 255 | 250 | 255 | 4,000 | 510 |
| 1998-03-09 | 265 | 265 | 260 | 260 | 4,000 | 520 |
| 1998-03-05 | 273 | 273 | 273 | 273 | 6,000 | 546 |
| 1998-03-04 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 1998-03-03 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 1998-03-02 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1998-02-27 | 275 | 275 | 275 | 275 | 7,000 | 550 |
| 1998-02-26 | 252 | 252 | 251 | 251 | 11,000 | 502 |
| 1998-02-25 | 260 | 260 | 250 | 251 | 6,000 | 502 |
| 1998-02-24 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 1998-02-20 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1998-02-18 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 1998-02-17 | 285 | 290 | 285 | 285 | 6,000 | 570 |
| 1998-02-16 | 291 | 294 | 291 | 294 | 2,000 | 588 |
| 1998-02-13 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 1998-02-12 | 298 | 298 | 298 | 298 | 18,000 | 596 |
| 1998-02-10 | 279 | 279 | 278 | 278 | 3,000 | 556 |
| 1998-02-09 | 279 | 279 | 279 | 279 | 3,000 | 558 |
| 1998-02-06 | 260 | 260 | 260 | 260 | 5,000 | 520 |
| 1998-02-05 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1998-02-03 | 264 | 264 | 264 | 264 | 2,000 | 528 |
| 1998-01-29 | 299 | 299 | 290 | 290 | 6,000 | 580 |
| 1998-01-28 | 251 | 290 | 251 | 290 | 12,000 | 580 |
| 1998-01-27 | 265 | 265 | 250 | 250 | 19,000 | 500 |
| 1998-01-26 | 281 | 290 | 250 | 250 | 9,000 | 500 |
| 1998-01-20 | 299 | 299 | 299 | 299 | 3,000 | 598 |
| 1998-01-13 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1998-01-12 | 300 | 310 | 300 | 310 | 20,000 | 620 |
| 1998-01-06 | 299 | 299 | 299 | 299 | 2,000 | 598 |
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