6484 (株)KVK の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 139 | 145 | 139 | 145 | 9,000 | 290 |
| 2003-12-29 | 135 | 135 | 135 | 135 | 4,000 | 270 |
| 2003-12-26 | 131 | 134 | 131 | 133 | 11,000 | 266 |
| 2003-12-25 | 128 | 130 | 128 | 130 | 8,000 | 260 |
| 2003-12-24 | 131 | 131 | 130 | 130 | 10,000 | 260 |
| 2003-12-22 | 132 | 132 | 130 | 130 | 9,000 | 260 |
| 2003-12-19 | 133 | 134 | 130 | 130 | 19,000 | 260 |
| 2003-12-18 | 137 | 137 | 131 | 131 | 12,000 | 262 |
| 2003-12-17 | 140 | 141 | 136 | 141 | 3,000 | 282 |
| 2003-12-16 | 140 | 140 | 136 | 136 | 6,000 | 272 |
| 2003-12-15 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2003-12-12 | 139 | 139 | 137 | 137 | 12,000 | 274 |
| 2003-12-11 | 141 | 141 | 140 | 140 | 4,000 | 280 |
| 2003-12-10 | 139 | 150 | 139 | 140 | 41,000 | 280 |
| 2003-12-09 | 155 | 155 | 146 | 146 | 28,000 | 292 |
| 2003-12-08 | 140 | 150 | 139 | 150 | 13,000 | 300 |
| 2003-12-05 | 137 | 137 | 137 | 137 | 1,000 | 274 |
| 2003-12-04 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2003-12-03 | 140 | 140 | 138 | 139 | 8,000 | 278 |
| 2003-12-02 | 145 | 145 | 136 | 136 | 10,000 | 272 |
| 2003-12-01 | 149 | 149 | 141 | 145 | 5,000 | 290 |
| 2003-11-28 | 150 | 150 | 150 | 150 | 8,000 | 300 |
| 2003-11-27 | 139 | 156 | 135 | 156 | 14,000 | 312 |
| 2003-11-26 | 140 | 140 | 138 | 138 | 5,000 | 276 |
| 2003-11-25 | 140 | 141 | 140 | 140 | 13,000 | 280 |
| 2003-11-21 | 135 | 136 | 135 | 136 | 7,000 | 272 |
| 2003-11-20 | 136 | 140 | 135 | 139 | 7,000 | 278 |
| 2003-11-19 | 147 | 147 | 125 | 133 | 29,000 | 266 |
| 2003-11-18 | 148 | 148 | 145 | 148 | 6,000 | 296 |
| 2003-11-14 | 167 | 167 | 156 | 156 | 17,000 | 312 |
| 2003-11-13 | 160 | 162 | 156 | 162 | 22,000 | 324 |
| 2003-11-12 | 145 | 163 | 143 | 163 | 14,000 | 326 |
| 2003-11-11 | 150 | 150 | 145 | 145 | 17,000 | 290 |
| 2003-11-10 | 150 | 158 | 150 | 151 | 37,000 | 302 |
| 2003-11-07 | 160 | 162 | 160 | 162 | 3,000 | 324 |
| 2003-11-06 | 170 | 170 | 160 | 169 | 15,000 | 338 |
| 2003-11-05 | 177 | 178 | 163 | 170 | 95,000 | 340 |
| 2003-11-04 | 163 | 175 | 146 | 175 | 81,000 | 350 |
| 2003-10-31 | 175 | 190 | 162 | 162 | 276,000 | 324 |
| 2003-10-30 | 138 | 178 | 138 | 178 | 248,000 | 356 |
| 2003-10-29 | 126 | 128 | 126 | 128 | 3,000 | 256 |
| 2003-10-28 | 126 | 131 | 126 | 131 | 8,000 | 262 |
| 2003-10-27 | 126 | 126 | 126 | 126 | 4,000 | 252 |
| 2003-10-24 | 128 | 128 | 128 | 128 | 8,000 | 256 |
| 2003-10-23 | 130 | 130 | 126 | 126 | 17,000 | 252 |
| 2003-10-22 | 134 | 135 | 131 | 131 | 10,000 | 262 |
| 2003-10-21 | 132 | 135 | 132 | 135 | 8,000 | 270 |
| 2003-10-20 | 129 | 131 | 129 | 131 | 30,000 | 262 |
| 2003-10-16 | 125 | 125 | 124 | 125 | 10,000 | 250 |
| 2003-10-15 | 126 | 126 | 125 | 125 | 16,000 | 250 |
| 2003-10-14 | 127 | 127 | 125 | 125 | 21,000 | 250 |
| 2003-10-10 | 125 | 126 | 125 | 126 | 33,000 | 252 |
| 2003-10-09 | 124 | 125 | 123 | 125 | 6,000 | 250 |
| 2003-10-08 | 126 | 126 | 124 | 124 | 20,000 | 248 |
| 2003-10-07 | 125 | 125 | 124 | 124 | 22,000 | 248 |
| 2003-10-06 | 126 | 126 | 125 | 125 | 10,000 | 250 |
| 2003-10-03 | 124 | 124 | 124 | 124 | 13,000 | 248 |
| 2003-10-02 | 126 | 126 | 124 | 126 | 4,000 | 252 |
| 2003-10-01 | 126 | 126 | 124 | 124 | 19,000 | 248 |
| 2003-09-30 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2003-09-29 | 125 | 125 | 125 | 125 | 5,000 | 250 |
| 2003-09-26 | 129 | 129 | 125 | 125 | 19,000 | 250 |
| 2003-09-25 | 125 | 125 | 125 | 125 | 11,000 | 250 |
| 2003-09-24 | 129 | 129 | 127 | 127 | 5,000 | 254 |
| 2003-09-22 | 128 | 129 | 128 | 129 | 6,000 | 258 |
| 2003-09-19 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2003-09-18 | 127 | 127 | 125 | 125 | 9,000 | 250 |
| 2003-09-17 | 128 | 128 | 126 | 126 | 14,000 | 252 |
| 2003-09-16 | 125 | 126 | 125 | 125 | 6,000 | 250 |
| 2003-09-12 | 124 | 124 | 124 | 124 | 11,000 | 248 |
| 2003-09-11 | 128 | 128 | 126 | 126 | 5,000 | 252 |
| 2003-09-10 | 125 | 125 | 123 | 125 | 35,000 | 250 |
| 2003-09-09 | 126 | 126 | 125 | 125 | 56,000 | 250 |
| 2003-09-08 | 123 | 123 | 123 | 123 | 4,000 | 246 |
| 2003-09-05 | 123 | 123 | 120 | 120 | 27,000 | 240 |
| 2003-09-04 | 124 | 124 | 124 | 124 | 5,000 | 248 |
| 2003-09-03 | 124 | 124 | 122 | 122 | 9,000 | 244 |
| 2003-09-02 | 123 | 123 | 123 | 123 | 13,000 | 246 |
| 2003-09-01 | 126 | 128 | 123 | 128 | 31,000 | 256 |
| 2003-08-29 | 126 | 126 | 125 | 125 | 11,000 | 250 |
| 2003-08-28 | 125 | 130 | 125 | 125 | 14,000 | 250 |
| 2003-08-27 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2003-08-26 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2003-08-25 | 127 | 127 | 123 | 123 | 21,000 | 246 |
| 2003-08-22 | 125 | 126 | 125 | 126 | 5,000 | 252 |
| 2003-08-21 | 125 | 125 | 125 | 125 | 11,000 | 250 |
| 2003-08-20 | 125 | 130 | 125 | 125 | 28,000 | 250 |
| 2003-08-19 | 127 | 127 | 125 | 125 | 14,000 | 250 |
| 2003-08-18 | 127 | 127 | 125 | 125 | 11,000 | 250 |
| 2003-08-15 | 125 | 126 | 125 | 125 | 9,000 | 250 |
| 2003-08-14 | 126 | 126 | 126 | 126 | 5,000 | 252 |
| 2003-08-13 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2003-08-12 | 127 | 127 | 127 | 127 | 5,000 | 254 |
| 2003-08-11 | 127 | 127 | 127 | 127 | 32,000 | 254 |
| 2003-08-08 | 125 | 127 | 125 | 127 | 4,000 | 254 |
| 2003-08-07 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2003-08-06 | 126 | 126 | 125 | 125 | 10,000 | 250 |
| 2003-08-05 | 128 | 128 | 128 | 128 | 2,000 | 256 |
| 2003-08-04 | 131 | 131 | 126 | 126 | 4,000 | 252 |
| 2003-08-01 | 126 | 126 | 126 | 126 | 5,000 | 252 |
| 2003-07-31 | 125 | 125 | 125 | 125 | 8,000 | 250 |
| 2003-07-30 | 125 | 126 | 125 | 126 | 11,000 | 252 |
| 2003-07-28 | 127 | 130 | 127 | 130 | 17,000 | 260 |
| 2003-07-22 | 130 | 130 | 128 | 128 | 6,000 | 256 |
| 2003-07-16 | 130 | 133 | 130 | 133 | 3,000 | 266 |
| 2003-07-15 | 131 | 131 | 129 | 129 | 9,000 | 258 |
| 2003-07-14 | 135 | 135 | 130 | 130 | 10,000 | 260 |
| 2003-07-11 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2003-07-10 | 135 | 139 | 135 | 135 | 51,000 | 270 |
| 2003-07-09 | 140 | 140 | 135 | 140 | 7,000 | 280 |
| 2003-07-08 | 136 | 140 | 135 | 140 | 6,000 | 280 |
| 2003-07-07 | 131 | 138 | 131 | 138 | 6,000 | 276 |
| 2003-07-04 | 128 | 128 | 128 | 128 | 4,000 | 256 |
| 2003-07-03 | 139 | 139 | 139 | 139 | 2,000 | 278 |
| 2003-07-02 | 140 | 140 | 140 | 140 | 10,000 | 280 |
| 2003-07-01 | 141 | 141 | 140 | 140 | 3,000 | 280 |
| 2003-06-30 | 140 | 145 | 138 | 145 | 24,000 | 290 |
| 2003-06-27 | 133 | 136 | 133 | 136 | 11,000 | 272 |
| 2003-06-26 | 130 | 135 | 130 | 131 | 8,000 | 262 |
| 2003-06-25 | 135 | 136 | 125 | 135 | 23,000 | 270 |
| 2003-06-24 | 128 | 134 | 128 | 130 | 11,000 | 260 |
| 2003-06-23 | 125 | 125 | 124 | 125 | 3,000 | 250 |
| 2003-06-20 | 124 | 124 | 124 | 124 | 2,000 | 248 |
| 2003-06-19 | 125 | 125 | 124 | 124 | 6,000 | 248 |
| 2003-06-18 | 125 | 125 | 124 | 125 | 4,000 | 250 |
| 2003-06-17 | 120 | 120 | 120 | 120 | 10,000 | 240 |
| 2003-06-16 | 116 | 118 | 116 | 118 | 4,000 | 236 |
| 2003-06-13 | 116 | 116 | 116 | 116 | 8,000 | 232 |
| 2003-06-12 | 121 | 121 | 121 | 121 | 4,000 | 242 |
| 2003-06-11 | 126 | 126 | 120 | 120 | 4,000 | 240 |
| 2003-06-10 | 125 | 128 | 125 | 126 | 54,000 | 252 |
| 2003-06-09 | 111 | 120 | 111 | 120 | 12,000 | 240 |
| 2003-06-06 | 111 | 112 | 111 | 112 | 10,000 | 224 |
| 2003-06-03 | 115 | 115 | 110 | 111 | 10,000 | 222 |
| 2003-06-02 | 110 | 110 | 110 | 110 | 4,000 | 220 |
| 2003-05-30 | 115 | 115 | 110 | 110 | 9,000 | 220 |
| 2003-05-29 | 110 | 112 | 109 | 110 | 12,000 | 220 |
| 2003-05-28 | 114 | 114 | 114 | 114 | 9,000 | 228 |
| 2003-05-27 | 110 | 110 | 108 | 108 | 6,000 | 216 |
| 2003-05-26 | 110 | 110 | 107 | 108 | 4,000 | 216 |
| 2003-05-23 | 111 | 111 | 110 | 110 | 5,000 | 220 |
| 2003-05-20 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2003-05-14 | 129 | 129 | 129 | 129 | 1,000 | 258 |
| 2003-05-12 | 124 | 130 | 124 | 130 | 31,000 | 260 |
| 2003-05-09 | 124 | 129 | 124 | 129 | 4,000 | 258 |
| 2003-05-08 | 124 | 124 | 124 | 124 | 7,000 | 248 |
| 2003-05-07 | 124 | 124 | 124 | 124 | 2,000 | 248 |
| 2003-05-06 | 125 | 125 | 124 | 124 | 8,000 | 248 |
| 2003-05-02 | 123 | 123 | 123 | 123 | 5,000 | 246 |
| 2003-05-01 | 123 | 123 | 123 | 123 | 1,000 | 246 |
| 2003-04-28 | 128 | 128 | 127 | 127 | 9,000 | 254 |
| 2003-04-25 | 120 | 130 | 120 | 130 | 3,000 | 260 |
| 2003-04-24 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2003-04-23 | 120 | 120 | 120 | 120 | 5,000 | 240 |
| 2003-04-22 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2003-04-21 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2003-04-15 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2003-04-10 | 132 | 132 | 132 | 132 | 28,000 | 264 |
| 2003-04-09 | 131 | 133 | 131 | 133 | 4,000 | 266 |
| 2003-04-08 | 131 | 131 | 131 | 131 | 4,000 | 262 |
| 2003-04-07 | 131 | 131 | 131 | 131 | 3,000 | 262 |
| 2003-04-04 | 131 | 131 | 131 | 131 | 3,000 | 262 |
| 2003-04-03 | 135 | 135 | 131 | 131 | 2,000 | 262 |
| 2003-04-02 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 2003-03-28 | 135 | 135 | 135 | 135 | 10,000 | 270 |
| 2003-03-25 | 137 | 137 | 137 | 137 | 4,000 | 274 |
| 2003-03-24 | 137 | 137 | 137 | 137 | 5,000 | 274 |
| 2003-03-20 | 136 | 136 | 136 | 136 | 1,000 | 272 |
| 2003-03-18 | 136 | 136 | 130 | 136 | 6,000 | 272 |
| 2003-03-14 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 2003-03-13 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2003-03-12 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 2003-03-10 | 156 | 156 | 155 | 155 | 24,000 | 310 |
| 2003-03-06 | 145 | 145 | 140 | 145 | 5,000 | 290 |
| 2003-03-05 | 141 | 141 | 141 | 141 | 2,000 | 282 |
| 2003-03-04 | 140 | 141 | 140 | 141 | 3,000 | 282 |
| 2003-02-28 | 147 | 147 | 145 | 145 | 9,000 | 290 |
| 2003-02-27 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2003-02-24 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2003-02-21 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2003-02-20 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 2003-02-17 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2003-02-12 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2003-02-10 | 150 | 150 | 150 | 150 | 30,000 | 300 |
| 2003-02-06 | 151 | 152 | 151 | 152 | 5,000 | 304 |
| 2003-02-04 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2003-02-03 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2003-01-31 | 154 | 154 | 150 | 150 | 15,000 | 300 |
| 2003-01-28 | 150 | 164 | 150 | 164 | 13,000 | 328 |
| 2003-01-22 | 155 | 155 | 155 | 155 | 6,000 | 310 |
| 2003-01-20 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2003-01-15 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2003-01-10 | 175 | 179 | 175 | 179 | 23,000 | 358 |
| 2003-01-09 | 176 | 180 | 176 | 180 | 3,000 | 360 |
| 2003-01-08 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2003-01-07 | 178 | 178 | 175 | 175 | 13,000 | 350 |
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