6484 (株)KVK の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 205 | 205 | 205 | 205 | 6,000 | 410 |
| 2001-12-25 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 2001-12-21 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2001-12-20 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2001-12-19 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2001-12-18 | 208 | 208 | 208 | 208 | 4,000 | 416 |
| 2001-12-17 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 2001-12-14 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2001-12-11 | 227 | 227 | 227 | 227 | 18,000 | 454 |
| 2001-12-10 | 215 | 217 | 215 | 217 | 22,000 | 434 |
| 2001-12-07 | 206 | 217 | 206 | 217 | 4,000 | 434 |
| 2001-12-06 | 206 | 206 | 206 | 206 | 4,000 | 412 |
| 2001-12-05 | 206 | 206 | 206 | 206 | 4,000 | 412 |
| 2001-12-04 | 209 | 209 | 204 | 204 | 2,000 | 408 |
| 2001-12-03 | 208 | 208 | 208 | 208 | 7,000 | 416 |
| 2001-11-30 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2001-11-28 | 219 | 220 | 219 | 220 | 5,000 | 440 |
| 2001-11-26 | 210 | 210 | 208 | 208 | 2,000 | 416 |
| 2001-11-22 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 2001-11-19 | 203 | 206 | 203 | 206 | 4,000 | 412 |
| 2001-11-12 | 227 | 227 | 227 | 227 | 20,000 | 454 |
| 2001-11-09 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2001-11-07 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2001-11-02 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2001-10-26 | 214 | 215 | 206 | 206 | 7,000 | 412 |
| 2001-10-18 | 204 | 206 | 203 | 203 | 7,000 | 406 |
| 2001-10-12 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2001-10-10 | 225 | 225 | 225 | 225 | 21,000 | 450 |
| 2001-10-09 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2001-10-01 | 228 | 228 | 205 | 205 | 3,000 | 410 |
| 2001-09-28 | 190 | 224 | 190 | 224 | 12,000 | 448 |
| 2001-09-27 | 203 | 203 | 200 | 200 | 2,000 | 400 |
| 2001-09-26 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2001-09-12 | 200 | 200 | 196 | 196 | 7,000 | 392 |
| 2001-09-10 | 224 | 224 | 224 | 224 | 20,000 | 448 |
| 2001-09-07 | 210 | 216 | 210 | 216 | 2,000 | 432 |
| 2001-09-06 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2001-09-05 | 216 | 216 | 201 | 201 | 4,000 | 402 |
| 2001-09-04 | 216 | 216 | 216 | 216 | 3,000 | 432 |
| 2001-08-31 | 213 | 213 | 211 | 211 | 3,000 | 422 |
| 2001-08-28 | 233 | 233 | 216 | 216 | 7,000 | 432 |
| 2001-08-24 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2001-08-23 | 216 | 216 | 216 | 216 | 2,000 | 432 |
| 2001-08-17 | 220 | 220 | 215 | 215 | 2,000 | 430 |
| 2001-08-16 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2001-08-15 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2001-08-10 | 229 | 229 | 227 | 227 | 20,000 | 454 |
| 2001-08-09 | 221 | 230 | 220 | 230 | 4,000 | 460 |
| 2001-08-08 | 220 | 221 | 220 | 221 | 3,000 | 442 |
| 2001-08-06 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2001-08-02 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2001-07-30 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2001-07-27 | 221 | 221 | 221 | 221 | 3,000 | 442 |
| 2001-07-26 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2001-07-23 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2001-07-19 | 212 | 213 | 212 | 213 | 2,000 | 426 |
| 2001-07-13 | 213 | 213 | 213 | 213 | 3,000 | 426 |
| 2001-07-12 | 210 | 214 | 210 | 214 | 3,000 | 428 |
| 2001-07-11 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2001-07-10 | 235 | 235 | 235 | 235 | 19,000 | 470 |
| 2001-07-09 | 231 | 231 | 230 | 231 | 4,000 | 462 |
| 2001-07-06 | 229 | 230 | 229 | 230 | 5,000 | 460 |
| 2001-07-05 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2001-07-04 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2001-06-28 | 229 | 229 | 229 | 229 | 6,000 | 458 |
| 2001-06-25 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2001-06-22 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2001-06-12 | 235 | 235 | 235 | 235 | 17,000 | 470 |
| 2001-06-11 | 228 | 228 | 228 | 228 | 20,000 | 456 |
| 2001-06-08 | 220 | 230 | 220 | 230 | 8,000 | 460 |
| 2001-06-07 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2001-06-06 | 224 | 224 | 221 | 221 | 2,000 | 442 |
| 2001-06-04 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2001-06-01 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2001-05-29 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2001-05-28 | 205 | 205 | 205 | 205 | 14,000 | 410 |
| 2001-05-25 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2001-05-21 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2001-05-18 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2001-05-10 | 241 | 241 | 241 | 241 | 19,000 | 482 |
| 2001-05-09 | 220 | 234 | 220 | 234 | 12,000 | 468 |
| 2001-05-08 | 220 | 220 | 220 | 220 | 5,000 | 440 |
| 2001-05-07 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2001-05-01 | 216 | 218 | 216 | 217 | 4,000 | 434 |
| 2001-04-27 | 215 | 215 | 215 | 215 | 7,000 | 430 |
| 2001-04-23 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2001-04-13 | 220 | 220 | 220 | 220 | 6,000 | 440 |
| 2001-04-10 | 241 | 241 | 241 | 241 | 20,000 | 482 |
| 2001-04-09 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2001-04-06 | 220 | 220 | 220 | 220 | 6,000 | 440 |
| 2001-04-05 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2001-03-29 | 230 | 230 | 220 | 220 | 6,000 | 440 |
| 2001-03-28 | 210 | 220 | 210 | 220 | 4,000 | 440 |
| 2001-03-27 | 209 | 210 | 209 | 210 | 2,000 | 420 |
| 2001-03-22 | 211 | 220 | 211 | 220 | 2,000 | 440 |
| 2001-03-21 | 210 | 210 | 205 | 205 | 2,000 | 410 |
| 2001-03-16 | 202 | 202 | 202 | 202 | 2,000 | 404 |
| 2001-03-13 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2001-03-12 | 229 | 229 | 229 | 229 | 21,000 | 458 |
| 2001-03-09 | 212 | 219 | 212 | 219 | 3,000 | 438 |
| 2001-03-06 | 206 | 206 | 200 | 200 | 7,000 | 400 |
| 2001-03-05 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2001-03-02 | 207 | 207 | 202 | 202 | 2,000 | 404 |
| 2001-02-28 | 205 | 205 | 205 | 205 | 7,000 | 410 |
| 2001-02-19 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2001-02-16 | 197 | 198 | 197 | 198 | 2,000 | 396 |
| 2001-02-15 | 196 | 196 | 196 | 196 | 2,000 | 392 |
| 2001-02-14 | 220 | 220 | 200 | 200 | 19,000 | 400 |
| 2001-02-13 | 210 | 210 | 210 | 210 | 13,000 | 420 |
| 2001-02-09 | 202 | 202 | 200 | 200 | 3,000 | 400 |
| 2001-02-08 | 202 | 202 | 202 | 202 | 2,000 | 404 |
| 2001-02-07 | 203 | 203 | 200 | 200 | 2,000 | 400 |
| 2001-02-06 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 2001-02-05 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 2001-02-02 | 196 | 196 | 196 | 196 | 2,000 | 392 |
| 2001-02-01 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2001-01-31 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2001-01-30 | 201 | 210 | 200 | 210 | 7,000 | 420 |
| 2001-01-29 | 204 | 204 | 200 | 200 | 4,000 | 400 |
| 2001-01-26 | 208 | 210 | 206 | 210 | 13,000 | 420 |
| 2001-01-25 | 206 | 207 | 206 | 207 | 3,000 | 414 |
| 2001-01-24 | 207 | 207 | 207 | 207 | 4,000 | 414 |
| 2001-01-23 | 207 | 208 | 207 | 208 | 2,000 | 416 |
| 2001-01-22 | 211 | 211 | 208 | 208 | 3,000 | 416 |
| 2001-01-19 | 206 | 215 | 206 | 215 | 3,000 | 430 |
| 2001-01-18 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 2001-01-17 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2001-01-16 | 202 | 210 | 202 | 210 | 2,000 | 420 |
| 2001-01-12 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2001-01-11 | 243 | 243 | 243 | 243 | 20,000 | 486 |
| 2001-01-10 | 231 | 238 | 231 | 238 | 15,000 | 476 |
| 2001-01-09 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2001-01-05 | 230 | 230 | 220 | 220 | 4,000 | 440 |
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