6484 (株)KVK の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 173 | 177 | 172 | 172 | 7,000 | 344 |
| 2002-12-26 | 170 | 170 | 167 | 168 | 7,000 | 336 |
| 2002-12-25 | 162 | 163 | 162 | 163 | 2,000 | 326 |
| 2002-12-20 | 175 | 175 | 170 | 170 | 2,000 | 340 |
| 2002-12-19 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2002-12-18 | 160 | 161 | 160 | 161 | 2,000 | 322 |
| 2002-12-17 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2002-12-13 | 168 | 168 | 165 | 165 | 3,000 | 330 |
| 2002-12-12 | 165 | 167 | 165 | 167 | 5,000 | 334 |
| 2002-12-10 | 210 | 210 | 210 | 210 | 35,000 | 420 |
| 2002-12-04 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 2002-12-03 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2002-11-28 | 165 | 190 | 165 | 190 | 16,000 | 380 |
| 2002-11-26 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2002-11-25 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2002-11-22 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2002-11-21 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2002-11-20 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2002-11-15 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2002-11-11 | 180 | 197 | 180 | 197 | 28,000 | 394 |
| 2002-11-08 | 209 | 209 | 205 | 205 | 7,000 | 410 |
| 2002-11-05 | 210 | 210 | 210 | 210 | 5,000 | 420 |
| 2002-11-01 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2002-10-31 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2002-10-28 | 219 | 219 | 219 | 219 | 5,000 | 438 |
| 2002-10-22 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2002-10-21 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2002-10-10 | 219 | 219 | 219 | 219 | 19,000 | 438 |
| 2002-10-09 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2002-10-08 | 205 | 205 | 205 | 205 | 12,000 | 410 |
| 2002-10-07 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 2002-10-04 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2002-10-02 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2002-09-27 | 205 | 205 | 205 | 205 | 9,000 | 410 |
| 2002-09-26 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2002-09-25 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2002-09-10 | 224 | 225 | 224 | 225 | 18,000 | 450 |
| 2002-09-09 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2002-09-06 | 203 | 203 | 203 | 203 | 4,000 | 406 |
| 2002-09-04 | 199 | 204 | 199 | 204 | 5,000 | 408 |
| 2002-09-02 | 212 | 212 | 212 | 212 | 2,000 | 424 |
| 2002-08-30 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2002-08-28 | 225 | 225 | 225 | 225 | 5,000 | 450 |
| 2002-08-26 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2002-08-19 | 217 | 217 | 217 | 217 | 9,000 | 434 |
| 2002-08-16 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 2002-08-13 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2002-08-12 | 225 | 226 | 225 | 226 | 21,000 | 452 |
| 2002-08-07 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2002-08-06 | 225 | 225 | 225 | 225 | 7,000 | 450 |
| 2002-08-05 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2002-08-02 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 2002-08-01 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2002-07-31 | 227 | 227 | 226 | 226 | 2,000 | 452 |
| 2002-07-26 | 233 | 233 | 233 | 233 | 5,000 | 466 |
| 2002-07-25 | 233 | 233 | 229 | 229 | 5,000 | 458 |
| 2002-07-24 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 2002-07-23 | 233 | 233 | 233 | 233 | 5,000 | 466 |
| 2002-07-17 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2002-07-10 | 231 | 232 | 231 | 232 | 18,000 | 464 |
| 2002-07-09 | 247 | 247 | 232 | 237 | 10,000 | 474 |
| 2002-07-08 | 250 | 250 | 240 | 246 | 5,000 | 492 |
| 2002-07-02 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2002-06-28 | 229 | 245 | 229 | 245 | 9,000 | 490 |
| 2002-06-27 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2002-06-26 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 2002-06-21 | 228 | 228 | 228 | 228 | 2,000 | 456 |
| 2002-06-20 | 231 | 232 | 231 | 232 | 4,000 | 464 |
| 2002-06-19 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2002-06-14 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2002-06-12 | 270 | 270 | 270 | 270 | 6,000 | 540 |
| 2002-06-11 | 257 | 257 | 257 | 257 | 9,000 | 514 |
| 2002-06-10 | 244 | 244 | 244 | 244 | 17,000 | 488 |
| 2002-06-07 | 242 | 245 | 242 | 245 | 4,000 | 490 |
| 2002-06-06 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2002-06-03 | 229 | 229 | 229 | 229 | 5,000 | 458 |
| 2002-05-29 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 2002-05-28 | 242 | 242 | 225 | 225 | 6,000 | 450 |
| 2002-05-23 | 223 | 223 | 222 | 222 | 7,000 | 444 |
| 2002-05-22 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2002-05-21 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2002-05-17 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 2002-05-16 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2002-05-10 | 238 | 238 | 238 | 238 | 19,000 | 476 |
| 2002-05-09 | 230 | 230 | 226 | 226 | 2,000 | 452 |
| 2002-05-08 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 2002-05-02 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2002-04-26 | 225 | 225 | 225 | 225 | 6,000 | 450 |
| 2002-04-24 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2002-04-23 | 218 | 218 | 215 | 215 | 2,000 | 430 |
| 2002-04-19 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2002-04-10 | 224 | 224 | 211 | 211 | 21,000 | 422 |
| 2002-04-09 | 222 | 225 | 221 | 221 | 7,000 | 442 |
| 2002-04-08 | 220 | 225 | 220 | 225 | 3,000 | 450 |
| 2002-04-03 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2002-04-02 | 218 | 218 | 216 | 216 | 2,000 | 432 |
| 2002-04-01 | 215 | 216 | 215 | 216 | 2,000 | 432 |
| 2002-03-28 | 223 | 224 | 214 | 214 | 7,000 | 428 |
| 2002-03-27 | 213 | 213 | 213 | 213 | 3,000 | 426 |
| 2002-03-26 | 216 | 216 | 216 | 216 | 3,000 | 432 |
| 2002-03-25 | 220 | 220 | 220 | 220 | 6,000 | 440 |
| 2002-03-20 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2002-03-12 | 225 | 225 | 220 | 220 | 3,000 | 440 |
| 2002-03-11 | 228 | 228 | 228 | 228 | 19,000 | 456 |
| 2002-03-08 | 220 | 220 | 217 | 217 | 4,000 | 434 |
| 2002-03-06 | 213 | 213 | 213 | 213 | 2,000 | 426 |
| 2002-03-04 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2002-03-01 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2002-02-28 | 220 | 220 | 220 | 220 | 5,000 | 440 |
| 2002-02-26 | 210 | 220 | 210 | 220 | 9,000 | 440 |
| 2002-02-12 | 214 | 219 | 214 | 219 | 21,000 | 438 |
| 2002-02-08 | 215 | 215 | 215 | 215 | 3,000 | 430 |
| 2002-02-04 | 218 | 218 | 215 | 215 | 4,000 | 430 |
| 2002-02-01 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2002-01-28 | 206 | 217 | 203 | 204 | 9,000 | 408 |
| 2002-01-24 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 2002-01-23 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2002-01-21 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2002-01-11 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2002-01-10 | 220 | 224 | 220 | 224 | 20,000 | 448 |
| 2002-01-04 | 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