6484 (株)KVK の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1999-12-29 | 226 | 230 | 220 | 230 | 12,000 | 460 |
| 1999-12-27 | 213 | 213 | 200 | 200 | 6,000 | 400 |
| 1999-12-24 | 220 | 220 | 210 | 210 | 2,000 | 420 |
| 1999-12-22 | 230 | 230 | 220 | 220 | 7,000 | 440 |
| 1999-12-21 | 230 | 230 | 220 | 220 | 7,000 | 440 |
| 1999-12-20 | 260 | 260 | 250 | 250 | 2,000 | 500 |
| 1999-12-17 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1999-12-15 | 265 | 265 | 265 | 265 | 9,000 | 530 |
| 1999-12-13 | 275 | 275 | 265 | 265 | 3,000 | 530 |
| 1999-12-10 | 285 | 285 | 285 | 285 | 18,000 | 570 |
| 1999-12-09 | 274 | 274 | 272 | 272 | 2,000 | 544 |
| 1999-12-08 | 270 | 295 | 269 | 286 | 47,000 | 572 |
| 1999-12-07 | 241 | 270 | 211 | 270 | 46,000 | 540 |
| 1999-12-06 | 220 | 230 | 220 | 230 | 5,000 | 460 |
| 1999-12-03 | 230 | 230 | 226 | 226 | 2,000 | 452 |
| 1999-12-02 | 245 | 245 | 225 | 225 | 4,000 | 450 |
| 1999-12-01 | 250 | 250 | 240 | 245 | 4,000 | 490 |
| 1999-11-29 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1999-11-26 | 283 | 283 | 275 | 275 | 8,000 | 550 |
| 1999-11-25 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 1999-11-24 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1999-11-22 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1999-11-19 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1999-11-18 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1999-11-16 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1999-11-15 | 275 | 275 | 275 | 275 | 9,000 | 550 |
| 1999-11-12 | 262 | 264 | 262 | 262 | 11,000 | 524 |
| 1999-11-11 | 253 | 253 | 250 | 250 | 14,000 | 500 |
| 1999-11-10 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1999-11-09 | 261 | 261 | 250 | 250 | 5,000 | 500 |
| 1999-11-08 | 270 | 270 | 260 | 260 | 8,000 | 520 |
| 1999-11-05 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1999-11-04 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 1999-11-02 | 275 | 275 | 270 | 270 | 9,000 | 540 |
| 1999-11-01 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1999-10-29 | 275 | 275 | 275 | 275 | 9,000 | 550 |
| 1999-10-28 | 284 | 284 | 275 | 276 | 10,000 | 552 |
| 1999-10-27 | 290 | 290 | 271 | 271 | 3,000 | 542 |
| 1999-10-26 | 290 | 291 | 290 | 291 | 2,000 | 582 |
| 1999-10-22 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1999-10-21 | 287 | 287 | 275 | 280 | 6,000 | 560 |
| 1999-10-20 | 298 | 298 | 287 | 287 | 4,000 | 574 |
| 1999-10-19 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 1999-10-15 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 1999-10-12 | 315 | 315 | 315 | 315 | 16,000 | 630 |
| 1999-10-07 | 281 | 281 | 280 | 280 | 3,000 | 560 |
| 1999-10-06 | 300 | 300 | 270 | 270 | 4,000 | 540 |
| 1999-10-05 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1999-10-04 | 315 | 315 | 300 | 300 | 4,000 | 600 |
| 1999-09-30 | 330 | 330 | 329 | 329 | 3,000 | 658 |
| 1999-09-29 | 310 | 330 | 310 | 330 | 5,000 | 660 |
| 1999-09-28 | 304 | 304 | 304 | 304 | 6,000 | 608 |
| 1999-09-27 | 281 | 290 | 281 | 290 | 2,000 | 580 |
| 1999-09-24 | 321 | 321 | 261 | 261 | 7,000 | 522 |
| 1999-09-22 | 320 | 321 | 320 | 321 | 11,000 | 642 |
| 1999-09-21 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1999-09-20 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 1999-09-16 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1999-09-14 | 365 | 370 | 365 | 370 | 9,000 | 740 |
| 1999-09-13 | 344 | 348 | 344 | 348 | 12,000 | 696 |
| 1999-09-10 | 327 | 328 | 327 | 328 | 2,000 | 656 |
| 1999-09-09 | 325 | 330 | 325 | 325 | 6,000 | 650 |
| 1999-09-08 | 338 | 338 | 320 | 331 | 4,000 | 662 |
| 1999-09-07 | 341 | 341 | 341 | 341 | 2,000 | 682 |
| 1999-09-06 | 340 | 350 | 320 | 341 | 21,000 | 682 |
| 1999-09-03 | 340 | 340 | 331 | 340 | 8,000 | 680 |
| 1999-09-02 | 350 | 350 | 340 | 340 | 4,000 | 680 |
| 1999-09-01 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 1999-08-31 | 346 | 350 | 346 | 350 | 2,000 | 700 |
| 1999-08-30 | 367 | 367 | 350 | 351 | 9,000 | 702 |
| 1999-08-27 | 346 | 350 | 346 | 350 | 8,000 | 700 |
| 1999-08-26 | 350 | 350 | 330 | 330 | 9,000 | 660 |
| 1999-08-25 | 341 | 341 | 341 | 341 | 2,000 | 682 |
| 1999-08-24 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1999-08-23 | 350 | 355 | 340 | 340 | 14,000 | 680 |
| 1999-08-20 | 355 | 355 | 355 | 355 | 3,000 | 710 |
| 1999-08-19 | 375 | 375 | 350 | 355 | 4,000 | 710 |
| 1999-08-18 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1999-08-17 | 370 | 370 | 369 | 369 | 2,000 | 738 |
| 1999-08-16 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1999-08-13 | 431 | 431 | 400 | 400 | 13,000 | 800 |
| 1999-08-12 | 358 | 411 | 358 | 411 | 24,000 | 822 |
| 1999-08-11 | 350 | 350 | 341 | 341 | 5,000 | 682 |
| 1999-08-10 | 331 | 350 | 331 | 345 | 5,000 | 690 |
| 1999-08-09 | 325 | 326 | 325 | 326 | 4,000 | 652 |
| 1999-08-06 | 325 | 325 | 324 | 325 | 4,000 | 650 |
| 1999-08-05 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 1999-08-04 | 321 | 321 | 300 | 306 | 10,000 | 612 |
| 1999-08-03 | 355 | 355 | 345 | 345 | 12,000 | 690 |
| 1999-08-02 | 365 | 365 | 350 | 351 | 5,000 | 702 |
| 1999-07-30 | 370 | 371 | 365 | 365 | 22,000 | 730 |
| 1999-07-29 | 385 | 390 | 370 | 370 | 14,000 | 740 |
| 1999-07-28 | 365 | 380 | 365 | 375 | 12,000 | 750 |
| 1999-07-27 | 370 | 370 | 348 | 348 | 20,000 | 696 |
| 1999-07-26 | 398 | 398 | 367 | 368 | 16,000 | 736 |
| 1999-07-23 | 375 | 400 | 375 | 400 | 26,000 | 800 |
| 1999-07-22 | 455 | 455 | 365 | 365 | 33,000 | 730 |
| 1999-07-21 | 441 | 480 | 436 | 445 | 43,000 | 890 |
| 1999-07-19 | 550 | 625 | 435 | 436 | 101,000 | 872 |
| 1999-07-16 | 460 | 535 | 460 | 535 | 120,000 | 1,070 |
| 1999-07-15 | 375 | 455 | 375 | 455 | 113,000 | 910 |
| 1999-07-14 | 332 | 380 | 332 | 375 | 153,000 | 750 |
| 1999-07-13 | 281 | 348 | 281 | 330 | 80,000 | 660 |
| 1999-07-12 | 268 | 268 | 268 | 268 | 9,000 | 536 |
| 1999-07-09 | 261 | 262 | 256 | 256 | 5,000 | 512 |
| 1999-07-08 | 280 | 300 | 255 | 255 | 16,000 | 510 |
| 1999-07-07 | 270 | 280 | 270 | 275 | 7,000 | 550 |
| 1999-07-06 | 264 | 275 | 264 | 270 | 10,000 | 540 |
| 1999-07-05 | 245 | 265 | 245 | 265 | 16,000 | 530 |
| 1999-07-02 | 280 | 285 | 245 | 245 | 13,000 | 490 |
| 1999-07-01 | 277 | 280 | 277 | 280 | 5,000 | 560 |
| 1999-06-30 | 278 | 280 | 278 | 280 | 3,000 | 560 |
| 1999-06-29 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 1999-06-28 | 283 | 290 | 283 | 283 | 10,000 | 566 |
| 1999-06-25 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1999-06-24 | 285 | 299 | 270 | 285 | 19,000 | 570 |
| 1999-06-23 | 260 | 275 | 260 | 270 | 17,000 | 540 |
| 1999-06-22 | 275 | 275 | 258 | 258 | 8,000 | 516 |
| 1999-06-21 | 254 | 310 | 254 | 300 | 78,000 | 600 |
| 1999-06-18 | 246 | 258 | 245 | 254 | 28,000 | 508 |
| 1999-06-16 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 1999-06-15 | 248 | 248 | 246 | 246 | 4,000 | 492 |
| 1999-06-14 | 238 | 243 | 238 | 238 | 21,000 | 476 |
| 1999-06-11 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 1999-06-09 | 262 | 262 | 227 | 227 | 21,000 | 454 |
| 1999-06-08 | 241 | 250 | 241 | 250 | 12,000 | 500 |
| 1999-06-07 | 212 | 230 | 212 | 230 | 3,000 | 460 |
| 1999-06-04 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 1999-06-03 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 1999-06-02 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 1999-05-28 | 210 | 210 | 210 | 210 | 10,000 | 420 |
| 1999-05-27 | 217 | 217 | 210 | 210 | 10,000 | 420 |
| 1999-05-26 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 1999-05-24 | 240 | 240 | 220 | 220 | 16,000 | 440 |
| 1999-05-21 | 235 | 235 | 235 | 235 | 10,000 | 470 |
| 1999-05-20 | 225 | 230 | 225 | 230 | 12,000 | 460 |
| 1999-05-19 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 1999-05-18 | 250 | 250 | 220 | 220 | 4,000 | 440 |
| 1999-05-17 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1999-05-14 | 250 | 250 | 250 | 250 | 6,000 | 500 |
| 1999-05-13 | 254 | 254 | 242 | 252 | 29,000 | 504 |
| 1999-05-12 | 241 | 245 | 241 | 242 | 9,000 | 484 |
| 1999-05-11 | 230 | 230 | 230 | 230 | 11,000 | 460 |
| 1999-05-10 | 230 | 230 | 225 | 225 | 9,000 | 450 |
| 1999-05-06 | 220 | 220 | 220 | 220 | 8,000 | 440 |
| 1999-04-30 | 217 | 217 | 217 | 217 | 4,000 | 434 |
| 1999-04-28 | 224 | 225 | 213 | 214 | 21,000 | 428 |
| 1999-04-27 | 220 | 222 | 210 | 222 | 5,000 | 444 |
| 1999-04-26 | 221 | 221 | 220 | 220 | 2,000 | 440 |
| 1999-04-23 | 220 | 221 | 210 | 221 | 5,000 | 442 |
| 1999-04-20 | 250 | 250 | 240 | 240 | 3,000 | 480 |
| 1999-04-19 | 240 | 250 | 240 | 250 | 2,000 | 500 |
| 1999-04-16 | 251 | 251 | 251 | 251 | 3,000 | 502 |
| 1999-04-15 | 240 | 251 | 240 | 251 | 2,000 | 502 |
| 1999-04-14 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 1999-04-12 | 250 | 251 | 250 | 251 | 21,000 | 502 |
| 1999-04-08 | 240 | 240 | 223 | 223 | 4,000 | 446 |
| 1999-04-07 | 252 | 252 | 245 | 245 | 13,000 | 490 |
| 1999-04-06 | 256 | 271 | 256 | 256 | 9,000 | 512 |
| 1999-04-05 | 245 | 256 | 245 | 255 | 29,000 | 510 |
| 1999-04-02 | 223 | 238 | 223 | 238 | 8,000 | 476 |
| 1999-04-01 | 217 | 223 | 215 | 223 | 7,000 | 446 |
| 1999-03-29 | 217 | 217 | 217 | 217 | 2,000 | 434 |
| 1999-03-26 | 232 | 242 | 217 | 217 | 14,000 | 434 |
| 1999-03-25 | 208 | 221 | 208 | 221 | 10,000 | 442 |
| 1999-03-24 | 207 | 208 | 207 | 208 | 3,000 | 416 |
| 1999-03-23 | 201 | 202 | 198 | 198 | 12,000 | 396 |
| 1999-03-19 | 193 | 198 | 193 | 198 | 5,000 | 396 |
| 1999-03-18 | 191 | 193 | 191 | 193 | 7,000 | 386 |
| 1999-03-17 | 197 | 197 | 187 | 187 | 6,000 | 374 |
| 1999-03-16 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 1999-03-15 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 1999-03-12 | 197 | 197 | 196 | 197 | 30,000 | 394 |
| 1999-03-11 | 190 | 191 | 190 | 190 | 11,000 | 380 |
| 1999-03-10 | 192 | 192 | 190 | 192 | 19,000 | 384 |
| 1999-03-09 | 192 | 192 | 192 | 192 | 7,000 | 384 |
| 1999-03-08 | 198 | 198 | 192 | 192 | 2,000 | 384 |
| 1999-03-05 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 1999-03-04 | 195 | 195 | 192 | 192 | 2,000 | 384 |
| 1999-03-02 | 200 | 200 | 198 | 198 | 8,000 | 396 |
| 1999-03-01 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 1999-02-26 | 203 | 203 | 203 | 203 | 9,000 | 406 |
| 1999-02-25 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 1999-02-19 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 1999-02-15 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 1999-02-12 | 204 | 204 | 204 | 204 | 26,000 | 408 |
| 1999-02-05 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 1999-02-04 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 1999-02-03 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 1999-02-01 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 1999-01-28 | 207 | 207 | 207 | 207 | 10,000 | 414 |
| 1999-01-21 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 1999-01-20 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 1999-01-19 | 207 | 207 | 200 | 200 | 2,000 | 400 |
| 1999-01-14 | 210 | 210 | 210 | 210 | 14,000 | 420 |
| 1999-01-13 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 1999-01-12 | 186 | 187 | 186 | 187 | 13,000 | 374 |
| 1999-01-11 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 1999-01-07 | 202 | 202 | 200 | 200 | 3,000 | 400 |
| 1999-01-05 | 205 | 205 | 205 | 205 | 2,000 | 410 |
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
