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
2000-12-282222222102107,000420
2000-12-262002102002106,000420
2000-12-252102102102104,000420
2000-12-222222222222222,000444
2000-12-212272272272275,000454
2000-12-202322332322326,000464
2000-12-192392392392392,000478
2000-12-152302492302493,000498
2000-12-142452452302304,000460
2000-12-132602602452452,000490
2000-12-1226926925525521,000510
2000-12-1127127127127118,000542
2000-12-0824125924125911,000518
2000-12-072432432432432,000486
2000-12-062412412412417,000482
2000-12-052372392372393,000478
2000-12-042402402402402,000480
2000-12-012412412412412,000482
2000-11-292592592592594,000518
2000-11-282472472472472,000494
2000-11-132362362362361,000472
2000-11-1026727026126223,000524
2000-11-082362372362372,000474
2000-11-072362362362361,000472
2000-11-062352352352353,000470
2000-11-022452452352352,000470
2000-10-312302312302305,000460
2000-10-272502502502506,000500
2000-10-232312312312311,000462
2000-10-202312312312311,000462
2000-10-192302302302302,000460
2000-10-162352352352351,000470
2000-10-132352352352351,000470
2000-10-1126026023523517,000470
2000-10-102622632622638,000526
2000-10-062502502502505,000500
2000-10-032412412412413,000482
2000-10-022532532372374,000474
2000-09-282542542542545,000508
2000-09-1327827927827810,000556
2000-09-122652672652657,000530
2000-09-112532532532534,000506
2000-09-082412412412412,000482
2000-09-072372402372403,000480
2000-09-062352352352351,000470
2000-09-052352352352351,000470
2000-09-012302302302304,000460
2000-08-312352352352351,000470
2000-08-292412412412413,000482
2000-08-282412412412413,000482
2000-08-252302302302301,000460
2000-08-242352352302304,000460
2000-08-182482482482481,000496
2000-08-172322322322321,000464
2000-08-1025825825825835,000516
2000-08-012502502502501,000500
2000-07-312592592592594,000518
2000-07-282472472472472,000494
2000-07-272452452362365,000472
2000-07-252502502502501,000500
2000-07-242552552552551,000510
2000-07-132802802802803,000560
2000-07-1228228228228210,000564
2000-07-112662692662697,000538
2000-07-102542542542541,000508
2000-07-062372372372371,000474
2000-07-052372372372371,000474
2000-07-042372372352355,000470
2000-07-032422422342342,000468
2000-06-282452452452456,000490
2000-06-272322342322343,000468
2000-06-212402402402402,000480
2000-06-202552552502502,000500
2000-06-1427527527527514,000550
2000-06-1326526526526521,000530
2000-06-1225325325325319,000506
2000-06-082352352352351,000470
2000-06-062402402402401,000480
2000-06-052502502402402,000480
2000-06-022502502502501,000500
2000-06-012502502502502,000500
2000-05-302502502502501,000500
2000-05-292572702572706,000540
2000-05-262452452452452,000490
2000-05-2523523523423422,000468
2000-05-242312312302304,000460
2000-05-192302312302308,000460
2000-05-152302302302301,000460
2000-05-112732732732738,000546
2000-05-1026026026026014,000520
2000-05-092482482482481,000496
2000-05-082302302302301,000460
2000-05-012472472472475,000494
2000-04-282362362362361,000472
2000-04-272252252252254,000450
2000-04-262252252252251,000450
2000-04-202302302252254,000450
2000-04-1922022222022212,000444
2000-04-1127027026526514,000530
2000-04-102582592582587,000516
2000-04-042322322302306,000460
2000-04-032302302302303,000460
2000-03-312402402402401,000480
2000-03-292652652652656,000530
2000-03-272352352322357,000470
2000-03-242402402352357,000470
2000-03-232422422402408,000480
2000-03-222552552412417,000482
2000-03-212502502502504,000500
2000-03-152922922802803,000560
2000-03-142992992992997,000598
2000-03-1329931029929913,000598
2000-03-1027328527328520,000570
2000-03-082712712712712,000542
2000-03-072712712712713,000542
2000-03-032712712712711,000542
2000-02-292842842842846,000568
2000-02-252302402302403,000480
2000-02-232502502502501,000500
2000-02-222602602552552,000510
2000-02-182502502502501,000500
2000-02-172202202202201,000440
2000-02-162702702502504,000500
2000-02-152692702692705,000540
2000-02-142672672672679,000534
2000-02-102552552552559,000510
2000-02-032692692692691,000538
2000-02-012682682652683,000536
2000-01-312642702642704,000540
2000-01-282522522522522,000504
2000-01-272402402402402,000480
2000-01-262352352352351,000470
2000-01-242352352352351,000470
2000-01-212332332332333,000466
2000-01-1921328420528429,000568
2000-01-182432432432432,000486
2000-01-132652652652651,000530
2000-01-1227827826826817,000536
2000-01-1121526821526814,000536
2000-01-072112112052058,000410
2000-01-062192192102107,000420
2000-01-052562562212212,000442

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