6484 (株)KVK の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 222 | 222 | 210 | 210 | 7,000 | 420 |
| 2000-12-26 | 200 | 210 | 200 | 210 | 6,000 | 420 |
| 2000-12-25 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 2000-12-22 | 222 | 222 | 222 | 222 | 2,000 | 444 |
| 2000-12-21 | 227 | 227 | 227 | 227 | 5,000 | 454 |
| 2000-12-20 | 232 | 233 | 232 | 232 | 6,000 | 464 |
| 2000-12-19 | 239 | 239 | 239 | 239 | 2,000 | 478 |
| 2000-12-15 | 230 | 249 | 230 | 249 | 3,000 | 498 |
| 2000-12-14 | 245 | 245 | 230 | 230 | 4,000 | 460 |
| 2000-12-13 | 260 | 260 | 245 | 245 | 2,000 | 490 |
| 2000-12-12 | 269 | 269 | 255 | 255 | 21,000 | 510 |
| 2000-12-11 | 271 | 271 | 271 | 271 | 18,000 | 542 |
| 2000-12-08 | 241 | 259 | 241 | 259 | 11,000 | 518 |
| 2000-12-07 | 243 | 243 | 243 | 243 | 2,000 | 486 |
| 2000-12-06 | 241 | 241 | 241 | 241 | 7,000 | 482 |
| 2000-12-05 | 237 | 239 | 237 | 239 | 3,000 | 478 |
| 2000-12-04 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2000-12-01 | 241 | 241 | 241 | 241 | 2,000 | 482 |
| 2000-11-29 | 259 | 259 | 259 | 259 | 4,000 | 518 |
| 2000-11-28 | 247 | 247 | 247 | 247 | 2,000 | 494 |
| 2000-11-13 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2000-11-10 | 267 | 270 | 261 | 262 | 23,000 | 524 |
| 2000-11-08 | 236 | 237 | 236 | 237 | 2,000 | 474 |
| 2000-11-07 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2000-11-06 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2000-11-02 | 245 | 245 | 235 | 235 | 2,000 | 470 |
| 2000-10-31 | 230 | 231 | 230 | 230 | 5,000 | 460 |
| 2000-10-27 | 250 | 250 | 250 | 250 | 6,000 | 500 |
| 2000-10-23 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2000-10-20 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2000-10-19 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2000-10-16 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2000-10-13 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2000-10-11 | 260 | 260 | 235 | 235 | 17,000 | 470 |
| 2000-10-10 | 262 | 263 | 262 | 263 | 8,000 | 526 |
| 2000-10-06 | 250 | 250 | 250 | 250 | 5,000 | 500 |
| 2000-10-03 | 241 | 241 | 241 | 241 | 3,000 | 482 |
| 2000-10-02 | 253 | 253 | 237 | 237 | 4,000 | 474 |
| 2000-09-28 | 254 | 254 | 254 | 254 | 5,000 | 508 |
| 2000-09-13 | 278 | 279 | 278 | 278 | 10,000 | 556 |
| 2000-09-12 | 265 | 267 | 265 | 265 | 7,000 | 530 |
| 2000-09-11 | 253 | 253 | 253 | 253 | 4,000 | 506 |
| 2000-09-08 | 241 | 241 | 241 | 241 | 2,000 | 482 |
| 2000-09-07 | 237 | 240 | 237 | 240 | 3,000 | 480 |
| 2000-09-06 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2000-09-05 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2000-09-01 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 2000-08-31 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2000-08-29 | 241 | 241 | 241 | 241 | 3,000 | 482 |
| 2000-08-28 | 241 | 241 | 241 | 241 | 3,000 | 482 |
| 2000-08-25 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2000-08-24 | 235 | 235 | 230 | 230 | 4,000 | 460 |
| 2000-08-18 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2000-08-17 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2000-08-10 | 258 | 258 | 258 | 258 | 35,000 | 516 |
| 2000-08-01 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2000-07-31 | 259 | 259 | 259 | 259 | 4,000 | 518 |
| 2000-07-28 | 247 | 247 | 247 | 247 | 2,000 | 494 |
| 2000-07-27 | 245 | 245 | 236 | 236 | 5,000 | 472 |
| 2000-07-25 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2000-07-24 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2000-07-13 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2000-07-12 | 282 | 282 | 282 | 282 | 10,000 | 564 |
| 2000-07-11 | 266 | 269 | 266 | 269 | 7,000 | 538 |
| 2000-07-10 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2000-07-06 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2000-07-05 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2000-07-04 | 237 | 237 | 235 | 235 | 5,000 | 470 |
| 2000-07-03 | 242 | 242 | 234 | 234 | 2,000 | 468 |
| 2000-06-28 | 245 | 245 | 245 | 245 | 6,000 | 490 |
| 2000-06-27 | 232 | 234 | 232 | 234 | 3,000 | 468 |
| 2000-06-21 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2000-06-20 | 255 | 255 | 250 | 250 | 2,000 | 500 |
| 2000-06-14 | 275 | 275 | 275 | 275 | 14,000 | 550 |
| 2000-06-13 | 265 | 265 | 265 | 265 | 21,000 | 530 |
| 2000-06-12 | 253 | 253 | 253 | 253 | 19,000 | 506 |
| 2000-06-08 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2000-06-06 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2000-06-05 | 250 | 250 | 240 | 240 | 2,000 | 480 |
| 2000-06-02 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2000-06-01 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2000-05-30 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2000-05-29 | 257 | 270 | 257 | 270 | 6,000 | 540 |
| 2000-05-26 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2000-05-25 | 235 | 235 | 234 | 234 | 22,000 | 468 |
| 2000-05-24 | 231 | 231 | 230 | 230 | 4,000 | 460 |
| 2000-05-19 | 230 | 231 | 230 | 230 | 8,000 | 460 |
| 2000-05-15 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2000-05-11 | 273 | 273 | 273 | 273 | 8,000 | 546 |
| 2000-05-10 | 260 | 260 | 260 | 260 | 14,000 | 520 |
| 2000-05-09 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2000-05-08 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2000-05-01 | 247 | 247 | 247 | 247 | 5,000 | 494 |
| 2000-04-28 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2000-04-27 | 225 | 225 | 225 | 225 | 4,000 | 450 |
| 2000-04-26 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2000-04-20 | 230 | 230 | 225 | 225 | 4,000 | 450 |
| 2000-04-19 | 220 | 222 | 220 | 222 | 12,000 | 444 |
| 2000-04-11 | 270 | 270 | 265 | 265 | 14,000 | 530 |
| 2000-04-10 | 258 | 259 | 258 | 258 | 7,000 | 516 |
| 2000-04-04 | 232 | 232 | 230 | 230 | 6,000 | 460 |
| 2000-04-03 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2000-03-31 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2000-03-29 | 265 | 265 | 265 | 265 | 6,000 | 530 |
| 2000-03-27 | 235 | 235 | 232 | 235 | 7,000 | 470 |
| 2000-03-24 | 240 | 240 | 235 | 235 | 7,000 | 470 |
| 2000-03-23 | 242 | 242 | 240 | 240 | 8,000 | 480 |
| 2000-03-22 | 255 | 255 | 241 | 241 | 7,000 | 482 |
| 2000-03-21 | 250 | 250 | 250 | 250 | 4,000 | 500 |
| 2000-03-15 | 292 | 292 | 280 | 280 | 3,000 | 560 |
| 2000-03-14 | 299 | 299 | 299 | 299 | 7,000 | 598 |
| 2000-03-13 | 299 | 310 | 299 | 299 | 13,000 | 598 |
| 2000-03-10 | 273 | 285 | 273 | 285 | 20,000 | 570 |
| 2000-03-08 | 271 | 271 | 271 | 271 | 2,000 | 542 |
| 2000-03-07 | 271 | 271 | 271 | 271 | 3,000 | 542 |
| 2000-03-03 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2000-02-29 | 284 | 284 | 284 | 284 | 6,000 | 568 |
| 2000-02-25 | 230 | 240 | 230 | 240 | 3,000 | 480 |
| 2000-02-23 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2000-02-22 | 260 | 260 | 255 | 255 | 2,000 | 510 |
| 2000-02-18 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2000-02-17 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2000-02-16 | 270 | 270 | 250 | 250 | 4,000 | 500 |
| 2000-02-15 | 269 | 270 | 269 | 270 | 5,000 | 540 |
| 2000-02-14 | 267 | 267 | 267 | 267 | 9,000 | 534 |
| 2000-02-10 | 255 | 255 | 255 | 255 | 9,000 | 510 |
| 2000-02-03 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2000-02-01 | 268 | 268 | 265 | 268 | 3,000 | 536 |
| 2000-01-31 | 264 | 270 | 264 | 270 | 4,000 | 540 |
| 2000-01-28 | 252 | 252 | 252 | 252 | 2,000 | 504 |
| 2000-01-27 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2000-01-26 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2000-01-24 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2000-01-21 | 233 | 233 | 233 | 233 | 3,000 | 466 |
| 2000-01-19 | 213 | 284 | 205 | 284 | 29,000 | 568 |
| 2000-01-18 | 243 | 243 | 243 | 243 | 2,000 | 486 |
| 2000-01-13 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2000-01-12 | 278 | 278 | 268 | 268 | 17,000 | 536 |
| 2000-01-11 | 215 | 268 | 215 | 268 | 14,000 | 536 |
| 2000-01-07 | 211 | 211 | 205 | 205 | 8,000 | 410 |
| 2000-01-06 | 219 | 219 | 210 | 210 | 7,000 | 420 |
| 2000-01-05 | 256 | 256 | 221 | 221 | 2,000 | 442 |
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