6484 (株)KVK の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 2004-12-29 | 177 | 180 | 177 | 178 | 6,000 | 356 |
| 2004-12-28 | 181 | 182 | 181 | 182 | 9,000 | 364 |
| 2004-12-27 | 177 | 177 | 176 | 176 | 6,000 | 352 |
| 2004-12-24 | 173 | 177 | 173 | 177 | 7,000 | 354 |
| 2004-12-22 | 174 | 174 | 170 | 171 | 13,000 | 342 |
| 2004-12-21 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2004-12-20 | 176 | 176 | 176 | 176 | 3,000 | 352 |
| 2004-12-17 | 176 | 176 | 176 | 176 | 5,000 | 352 |
| 2004-12-16 | 177 | 177 | 177 | 177 | 9,000 | 354 |
| 2004-12-15 | 180 | 180 | 178 | 178 | 4,000 | 356 |
| 2004-12-14 | 181 | 181 | 178 | 181 | 13,000 | 362 |
| 2004-12-13 | 180 | 180 | 180 | 180 | 7,000 | 360 |
| 2004-12-10 | 181 | 185 | 180 | 185 | 32,000 | 370 |
| 2004-12-09 | 184 | 185 | 183 | 185 | 4,000 | 370 |
| 2004-12-08 | 183 | 184 | 183 | 184 | 3,000 | 368 |
| 2004-12-07 | 187 | 187 | 182 | 182 | 20,000 | 364 |
| 2004-12-06 | 179 | 180 | 178 | 179 | 6,000 | 358 |
| 2004-12-03 | 181 | 181 | 178 | 178 | 11,000 | 356 |
| 2004-12-02 | 176 | 177 | 176 | 176 | 7,000 | 352 |
| 2004-12-01 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2004-11-30 | 178 | 179 | 178 | 178 | 3,000 | 356 |
| 2004-11-29 | 177 | 178 | 177 | 178 | 12,000 | 356 |
| 2004-11-26 | 173 | 180 | 173 | 180 | 11,000 | 360 |
| 2004-11-25 | 177 | 177 | 173 | 177 | 11,000 | 354 |
| 2004-11-24 | 180 | 180 | 177 | 177 | 5,000 | 354 |
| 2004-11-22 | 185 | 185 | 175 | 180 | 15,000 | 360 |
| 2004-11-19 | 190 | 190 | 185 | 185 | 9,000 | 370 |
| 2004-11-18 | 190 | 192 | 189 | 190 | 6,000 | 380 |
| 2004-11-17 | 192 | 192 | 192 | 192 | 7,000 | 384 |
| 2004-11-16 | 188 | 190 | 188 | 190 | 12,000 | 380 |
| 2004-11-15 | 203 | 203 | 178 | 186 | 53,000 | 372 |
| 2004-11-12 | 204 | 216 | 204 | 205 | 68,000 | 410 |
| 2004-11-11 | 191 | 201 | 191 | 199 | 45,000 | 398 |
| 2004-11-10 | 184 | 189 | 180 | 189 | 42,000 | 378 |
| 2004-11-09 | 178 | 179 | 178 | 179 | 8,000 | 358 |
| 2004-11-08 | 172 | 179 | 171 | 178 | 16,000 | 356 |
| 2004-11-05 | 171 | 171 | 170 | 170 | 7,000 | 340 |
| 2004-11-04 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 2004-11-02 | 169 | 169 | 169 | 169 | 6,000 | 338 |
| 2004-11-01 | 169 | 169 | 168 | 169 | 16,000 | 338 |
| 2004-10-29 | 173 | 173 | 171 | 171 | 3,000 | 342 |
| 2004-10-28 | 171 | 171 | 171 | 171 | 8,000 | 342 |
| 2004-10-27 | 178 | 178 | 171 | 171 | 17,000 | 342 |
| 2004-10-26 | 180 | 181 | 180 | 180 | 16,000 | 360 |
| 2004-10-25 | 183 | 184 | 183 | 184 | 3,000 | 368 |
| 2004-10-22 | 183 | 186 | 183 | 186 | 2,000 | 372 |
| 2004-10-21 | 182 | 182 | 182 | 182 | 3,000 | 364 |
| 2004-10-19 | 183 | 187 | 183 | 187 | 2,000 | 374 |
| 2004-10-18 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2004-10-15 | 182 | 182 | 182 | 182 | 8,000 | 364 |
| 2004-10-14 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 2004-10-13 | 182 | 182 | 182 | 182 | 3,000 | 364 |
| 2004-10-12 | 188 | 188 | 186 | 186 | 25,000 | 372 |
| 2004-10-08 | 188 | 190 | 180 | 185 | 27,000 | 370 |
| 2004-10-07 | 190 | 190 | 188 | 188 | 3,000 | 376 |
| 2004-10-06 | 190 | 195 | 190 | 190 | 20,000 | 380 |
| 2004-10-05 | 185 | 186 | 185 | 186 | 2,000 | 372 |
| 2004-09-28 | 179 | 189 | 179 | 189 | 16,000 | 378 |
| 2004-09-24 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2004-09-22 | 190 | 190 | 189 | 189 | 2,000 | 378 |
| 2004-09-21 | 192 | 192 | 192 | 192 | 2,000 | 384 |
| 2004-09-17 | 192 | 192 | 192 | 192 | 2,000 | 384 |
| 2004-09-16 | 187 | 192 | 187 | 192 | 2,000 | 384 |
| 2004-09-15 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2004-09-14 | 189 | 189 | 187 | 187 | 12,000 | 374 |
| 2004-09-13 | 193 | 193 | 188 | 189 | 6,000 | 378 |
| 2004-09-10 | 195 | 195 | 195 | 195 | 18,000 | 390 |
| 2004-09-09 | 189 | 190 | 188 | 190 | 14,000 | 380 |
| 2004-09-06 | 189 | 189 | 188 | 189 | 6,000 | 378 |
| 2004-09-03 | 188 | 189 | 188 | 189 | 3,000 | 378 |
| 2004-09-02 | 189 | 190 | 189 | 190 | 2,000 | 380 |
| 2004-08-31 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2004-08-27 | 191 | 194 | 191 | 194 | 4,000 | 388 |
| 2004-08-26 | 189 | 190 | 189 | 190 | 2,000 | 380 |
| 2004-08-25 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2004-08-24 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2004-08-23 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2004-08-20 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2004-08-19 | 183 | 183 | 183 | 183 | 3,000 | 366 |
| 2004-08-18 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 2004-08-17 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2004-08-16 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2004-08-13 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2004-08-11 | 190 | 193 | 190 | 193 | 5,000 | 386 |
| 2004-08-10 | 192 | 193 | 191 | 191 | 22,000 | 382 |
| 2004-08-09 | 191 | 193 | 187 | 193 | 22,000 | 386 |
| 2004-08-06 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2004-08-05 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2004-08-04 | 197 | 197 | 195 | 195 | 6,000 | 390 |
| 2004-08-03 | 197 | 197 | 197 | 197 | 4,000 | 394 |
| 2004-07-28 | 202 | 203 | 200 | 200 | 19,000 | 400 |
| 2004-07-27 | 201 | 201 | 201 | 201 | 10,000 | 402 |
| 2004-07-26 | 202 | 202 | 202 | 202 | 3,000 | 404 |
| 2004-07-23 | 202 | 204 | 202 | 202 | 13,000 | 404 |
| 2004-07-22 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2004-07-21 | 201 | 202 | 201 | 202 | 2,000 | 404 |
| 2004-07-20 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2004-07-16 | 201 | 201 | 200 | 201 | 8,000 | 402 |
| 2004-07-15 | 204 | 204 | 203 | 203 | 2,000 | 406 |
| 2004-07-14 | 205 | 206 | 205 | 205 | 3,000 | 410 |
| 2004-07-13 | 203 | 203 | 203 | 203 | 4,000 | 406 |
| 2004-07-12 | 209 | 209 | 200 | 201 | 27,000 | 402 |
| 2004-07-09 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2004-07-08 | 205 | 205 | 201 | 205 | 4,000 | 410 |
| 2004-07-07 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2004-07-06 | 198 | 207 | 197 | 207 | 6,000 | 414 |
| 2004-07-05 | 201 | 201 | 195 | 195 | 7,000 | 390 |
| 2004-07-02 | 208 | 208 | 205 | 205 | 4,000 | 410 |
| 2004-07-01 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2004-06-30 | 214 | 217 | 210 | 213 | 13,000 | 426 |
| 2004-06-29 | 200 | 208 | 200 | 208 | 14,000 | 416 |
| 2004-06-28 | 189 | 199 | 189 | 199 | 9,000 | 398 |
| 2004-06-25 | 186 | 188 | 186 | 188 | 2,000 | 376 |
| 2004-06-24 | 190 | 190 | 186 | 186 | 3,000 | 372 |
| 2004-06-23 | 191 | 192 | 190 | 190 | 4,000 | 380 |
| 2004-06-22 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2004-06-21 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2004-06-17 | 199 | 199 | 196 | 196 | 3,000 | 392 |
| 2004-06-16 | 200 | 205 | 195 | 200 | 4,000 | 400 |
| 2004-06-15 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2004-06-14 | 202 | 205 | 202 | 205 | 8,000 | 410 |
| 2004-06-11 | 204 | 204 | 204 | 204 | 6,000 | 408 |
| 2004-06-10 | 200 | 204 | 200 | 204 | 16,000 | 408 |
| 2004-06-09 | 194 | 195 | 193 | 195 | 5,000 | 390 |
| 2004-06-08 | 194 | 195 | 190 | 190 | 26,000 | 380 |
| 2004-06-07 | 187 | 190 | 187 | 189 | 3,000 | 378 |
| 2004-06-04 | 184 | 187 | 184 | 187 | 4,000 | 374 |
| 2004-06-03 | 187 | 189 | 187 | 188 | 4,000 | 376 |
| 2004-06-02 | 184 | 185 | 184 | 185 | 5,000 | 370 |
| 2004-06-01 | 180 | 185 | 180 | 185 | 2,000 | 370 |
| 2004-05-31 | 181 | 181 | 180 | 180 | 5,000 | 360 |
| 2004-05-28 | 178 | 186 | 178 | 186 | 9,000 | 372 |
| 2004-05-27 | 185 | 188 | 185 | 188 | 2,000 | 376 |
| 2004-05-26 | 179 | 185 | 179 | 185 | 6,000 | 370 |
| 2004-05-25 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2004-05-24 | 178 | 178 | 177 | 177 | 4,000 | 354 |
| 2004-05-20 | 178 | 178 | 178 | 178 | 5,000 | 356 |
| 2004-05-18 | 171 | 171 | 169 | 169 | 3,000 | 338 |
| 2004-05-17 | 175 | 175 | 170 | 171 | 13,000 | 342 |
| 2004-05-14 | 187 | 187 | 187 | 187 | 6,000 | 374 |
| 2004-05-13 | 190 | 190 | 186 | 186 | 7,000 | 372 |
| 2004-05-11 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2004-05-10 | 204 | 204 | 198 | 198 | 26,000 | 396 |
| 2004-05-07 | 202 | 202 | 199 | 199 | 3,000 | 398 |
| 2004-05-06 | 204 | 204 | 199 | 199 | 4,000 | 398 |
| 2004-04-30 | 206 | 209 | 205 | 205 | 14,000 | 410 |
| 2004-04-28 | 201 | 203 | 201 | 203 | 4,000 | 406 |
| 2004-04-27 | 206 | 206 | 201 | 201 | 17,000 | 402 |
| 2004-04-26 | 205 | 206 | 205 | 206 | 12,000 | 412 |
| 2004-04-23 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2004-04-22 | 214 | 214 | 210 | 210 | 4,000 | 420 |
| 2004-04-21 | 210 | 214 | 210 | 214 | 13,000 | 428 |
| 2004-04-20 | 203 | 207 | 203 | 206 | 5,000 | 412 |
| 2004-04-19 | 203 | 206 | 200 | 200 | 15,000 | 400 |
| 2004-04-15 | 198 | 200 | 198 | 199 | 7,000 | 398 |
| 2004-04-14 | 197 | 204 | 197 | 198 | 21,000 | 396 |
| 2004-04-13 | 205 | 206 | 205 | 206 | 2,000 | 412 |
| 2004-04-12 | 203 | 208 | 203 | 208 | 23,000 | 416 |
| 2004-04-09 | 205 | 205 | 201 | 201 | 23,000 | 402 |
| 2004-04-08 | 205 | 209 | 205 | 209 | 5,000 | 418 |
| 2004-04-07 | 206 | 206 | 205 | 205 | 6,000 | 410 |
| 2004-04-06 | 206 | 210 | 205 | 207 | 11,000 | 414 |
| 2004-04-05 | 201 | 203 | 201 | 203 | 4,000 | 406 |
| 2004-04-02 | 201 | 203 | 201 | 203 | 6,000 | 406 |
| 2004-04-01 | 198 | 200 | 198 | 200 | 5,000 | 400 |
| 2004-03-31 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2004-03-30 | 196 | 200 | 196 | 199 | 18,000 | 398 |
| 2004-03-29 | 194 | 194 | 190 | 192 | 7,000 | 384 |
| 2004-03-26 | 201 | 202 | 196 | 196 | 17,000 | 392 |
| 2004-03-25 | 190 | 204 | 190 | 200 | 13,000 | 400 |
| 2004-03-24 | 183 | 190 | 183 | 190 | 7,000 | 380 |
| 2004-03-23 | 179 | 182 | 178 | 182 | 9,000 | 364 |
| 2004-03-22 | 177 | 178 | 177 | 178 | 6,000 | 356 |
| 2004-03-19 | 175 | 177 | 173 | 177 | 5,000 | 354 |
| 2004-03-18 | 178 | 178 | 173 | 173 | 8,000 | 346 |
| 2004-03-17 | 170 | 179 | 170 | 179 | 10,000 | 358 |
| 2004-03-16 | 170 | 170 | 170 | 170 | 6,000 | 340 |
| 2004-03-15 | 175 | 175 | 168 | 168 | 10,000 | 336 |
| 2004-03-12 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2004-03-11 | 175 | 175 | 175 | 175 | 10,000 | 350 |
| 2004-03-10 | 177 | 177 | 175 | 175 | 30,000 | 350 |
| 2004-03-09 | 172 | 175 | 172 | 173 | 6,000 | 346 |
| 2004-03-08 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2004-03-05 | 167 | 167 | 164 | 165 | 6,000 | 330 |
| 2004-03-04 | 165 | 167 | 165 | 167 | 13,000 | 334 |
| 2004-03-03 | 167 | 167 | 165 | 165 | 5,000 | 330 |
| 2004-03-02 | 165 | 166 | 165 | 166 | 7,000 | 332 |
| 2004-03-01 | 165 | 165 | 163 | 163 | 10,000 | 326 |
| 2004-02-27 | 160 | 164 | 160 | 164 | 13,000 | 328 |
| 2004-02-26 | 160 | 162 | 159 | 162 | 10,000 | 324 |
| 2004-02-25 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2004-02-24 | 162 | 162 | 160 | 160 | 4,000 | 320 |
| 2004-02-23 | 161 | 162 | 161 | 161 | 18,000 | 322 |
| 2004-02-20 | 156 | 160 | 156 | 160 | 14,000 | 320 |
| 2004-02-19 | 154 | 155 | 154 | 155 | 2,000 | 310 |
| 2004-02-18 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2004-02-17 | 153 | 153 | 153 | 153 | 2,000 | 306 |
| 2004-02-16 | 155 | 155 | 153 | 153 | 12,000 | 306 |
| 2004-02-13 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2004-02-12 | 157 | 157 | 152 | 153 | 13,000 | 306 |
| 2004-02-10 | 155 | 155 | 154 | 155 | 29,000 | 310 |
| 2004-02-09 | 155 | 155 | 152 | 152 | 12,000 | 304 |
| 2004-02-06 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2004-02-05 | 153 | 153 | 151 | 151 | 13,000 | 302 |
| 2004-02-04 | 154 | 154 | 153 | 154 | 9,000 | 308 |
| 2004-02-03 | 154 | 155 | 152 | 152 | 4,000 | 304 |
| 2004-02-02 | 156 | 156 | 152 | 152 | 17,000 | 304 |
| 2004-01-30 | 159 | 159 | 158 | 158 | 2,000 | 316 |
| 2004-01-29 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2004-01-28 | 162 | 162 | 160 | 160 | 8,000 | 320 |
| 2004-01-27 | 158 | 158 | 157 | 157 | 14,000 | 314 |
| 2004-01-26 | 156 | 157 | 156 | 157 | 11,000 | 314 |
| 2004-01-23 | 154 | 156 | 154 | 156 | 5,000 | 312 |
| 2004-01-22 | 156 | 156 | 154 | 154 | 2,000 | 308 |
| 2004-01-21 | 155 | 155 | 155 | 155 | 3,000 | 310 |
| 2004-01-20 | 158 | 158 | 154 | 154 | 10,000 | 308 |
| 2004-01-19 | 155 | 155 | 155 | 155 | 6,000 | 310 |
| 2004-01-16 | 151 | 156 | 151 | 155 | 18,000 | 310 |
| 2004-01-15 | 152 | 152 | 151 | 151 | 6,000 | 302 |
| 2004-01-14 | 153 | 153 | 152 | 152 | 6,000 | 304 |
| 2004-01-13 | 154 | 154 | 151 | 151 | 25,000 | 302 |
| 2004-01-09 | 147 | 149 | 146 | 149 | 6,000 | 298 |
| 2004-01-08 | 148 | 148 | 147 | 147 | 8,000 | 294 |
| 2004-01-07 | 147 | 148 | 145 | 148 | 4,000 | 296 |
| 2004-01-06 | 156 | 156 | 147 | 147 | 13,000 | 294 |
| 2004-01-05 | 150 | 155 | 150 | 155 | 8,000 | 310 |
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