6484 (株)KVK の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302492492472489,000496
2005-12-2924925424925412,000508
2005-12-2825225224824814,000496
2005-12-2725325325125322,000506
2005-12-2625125225125114,000502
2005-12-2225625625025012,000500
2005-12-2125625625425614,000512
2005-12-2025725825325715,000514
2005-12-1925426025325632,000512
2005-12-1625025025025030,000500
2005-12-1524925324925021,000500
2005-12-1425025724624945,000498
2005-12-1325825824624985,000498
2005-12-122462892462531,055,000506
2005-12-0924024423924135,000482
2005-12-0824124324024111,000482
2005-12-0724324323823911,000478
2005-12-0624524524024127,000482
2005-12-0524024823824166,000482
2005-12-0224424423623774,000474
2005-12-01236276236241669,000482
2005-11-3023423523223212,000464
2005-11-292302332302334,000466
2005-11-2823423423123318,000466
2005-11-2523623623123115,000462
2005-11-2423423823323436,000468
2005-11-2223523923423910,000478
2005-11-212352352332359,000470
2005-11-1823623823423512,000470
2005-11-1724424423323555,000470
2005-11-16232250228249271,000498
2005-11-1523623823123427,000468
2005-11-1424124123623623,000472
2005-11-1124024223724217,000484
2005-11-10255260239244163,000488
2005-11-09237255237251163,000502
2005-11-0823723723523713,000474
2005-11-072342372342367,000472
2005-11-0423423623323319,000466
2005-11-0223123223023110,000462
2005-11-012312332312318,000462
2005-10-3123323423123118,000462
2005-10-2823323723123318,000466
2005-10-2723123523023315,000466
2005-10-2622922922822810,000456
2005-10-2523423523023012,000460
2005-10-2422323022323015,000460
2005-10-212242242232235,000446
2005-10-2022322822322521,000450
2005-10-1922522522322311,000446
2005-10-1822722722222515,000450
2005-10-1422723022722917,000458
2005-10-1322822822522814,000456
2005-10-1223023022422918,000458
2005-10-1123723723523515,000470
2005-10-0722723022222723,000454
2005-10-0623623622322722,000454
2005-10-0524224223023475,000468
2005-10-04234253234245356,000490
2005-10-0323123523023239,000464
2005-09-3021923021923027,000460
2005-09-2921922021521732,000434
2005-09-2821722421721752,000434
2005-09-2722623022222220,000444
2005-09-2623623822722750,000454
2005-09-22228239226236116,000472
2005-09-2123523522723063,000460
2005-09-20241241233238122,000476
2005-09-16266266247248375,000496
2005-09-152583092582851,178,000570
2005-09-14232245229245305,000490
2005-09-13220235216229174,000458
2005-09-1220821820821585,000430
2005-09-0920820820620710,000414
2005-09-0821221220920925,000418
2005-09-0720921020721012,000420
2005-09-0620921120820814,000416
2005-09-052102152102116,000422
2005-09-0221221220920929,000418
2005-09-01205233205207360,000414
2005-08-312042072032069,000412
2005-08-3020520520120310,000406
2005-08-292062062052052,000410
2005-08-2620620720320615,000412
2005-08-252072082072086,000416
2005-08-2420820820620820,000416
2005-08-2320720920320916,000418
2005-08-2220720720220216,000404
2005-08-192032032022022,000404
2005-08-1820420820220315,000406
2005-08-1720520520020112,000402
2005-08-162022062022063,000412
2005-08-152022022022024,000404
2005-08-1220520520020221,000404
2005-08-1120021019721031,000420
2005-08-1019920019819926,000398
2005-08-0919519919519810,000396
2005-08-0819419719219221,000384
2005-08-0519719819619725,000394
2005-08-0420620619919936,000398
2005-08-03201226201210240,000420
2005-08-0219620019619911,000398
2005-08-0119620019519813,000396
2005-07-292012011981983,000396
2005-07-2819520019520028,000400
2005-07-272002001981985,000396
2005-07-262002001971972,000394
2005-07-2520120120020011,000400
2005-07-222002001982008,000400
2005-07-212002002002002,000400
2005-07-201961961961964,000392
2005-07-192002002002002,000400
2005-07-152002002002003,000400
2005-07-141972001972004,000400
2005-07-131971971971971,000394
2005-07-122002001971976,000394
2005-07-1120120119819816,000396
2005-07-081981981961967,000392
2005-07-071971971971971,000394
2005-07-051981981981987,000396
2005-07-041961991961992,000398
2005-07-012012011961964,000392
2005-06-302002002002002,000400
2005-06-292012012012011,000402
2005-06-2819920219920011,000400
2005-06-272002021981997,000398
2005-06-241992001992004,000400
2005-06-2319920019819920,000398
2005-06-211981981981982,000396
2005-06-201971981971983,000396
2005-06-171981981971972,000394
2005-06-162002002002001,000400
2005-06-1519920319919914,000398
2005-06-142052052022022,000404
2005-06-1020420820420815,000416
2005-06-092002031992036,000406
2005-06-082012022012024,000404
2005-06-0720220520020015,000400
2005-06-061971971971975,000394
2005-06-031961981961987,000396
2005-06-021951961951965,000392
2005-06-011931931931932,000386
2005-05-311911911911911,000382
2005-05-3019319319119115,000382
2005-05-271991991931937,000386
2005-05-261941941941942,000388
2005-05-251961961941955,000390
2005-05-242002001971997,000398
2005-05-231941971941972,000394
2005-05-201951981941946,000388
2005-05-1919519719219714,000394
2005-05-1819620019620018,000400
2005-05-1721121119719733,000394
2005-05-1621521520620620,000412
2005-05-13204240204210265,000420
2005-05-1220320520020414,000408
2005-05-1121021120120313,000406
2005-05-10230230204208204,000416
2005-05-09197242194230462,000460
2005-05-061931931911924,000384
2005-04-2819119318418924,000378
2005-04-271921921871878,000374
2005-04-2519519518119017,000380
2005-04-221891901881903,000380
2005-04-211881891881896,000378
2005-04-201881881881884,000376
2005-04-191801891801895,000378
2005-04-181941941901906,000380
2005-04-151931941931942,000388
2005-04-141961961931938,000386
2005-04-131981981961966,000392
2005-04-122002001931986,000396
2005-04-1120020419619763,000394
2005-04-0819519619419616,000392
2005-04-071941941941941,000388
2005-04-0619219619219617,000392
2005-04-051921921911925,000384
2005-03-311921941901903,000380
2005-03-2919419419019014,000380
2005-03-2818719218719217,000384
2005-03-2519419419019421,000388
2005-03-2419419519419411,000388
2005-03-2319319519319514,000390
2005-03-2219319519019413,000388
2005-03-1819419519219311,000386
2005-03-1719219419219412,000388
2005-03-1619619619319410,000388
2005-03-1520020019719710,000394
2005-03-1419620019620011,000400
2005-03-111981981961963,000392
2005-03-1019719819519818,000396
2005-03-0919219719219614,000392
2005-03-0819619619019134,000382
2005-03-0719819819519620,000392
2005-03-0419519819319834,000396
2005-03-0319119519119514,000390
2005-03-0219219319019010,000380
2005-03-0119019219019215,000384
2005-02-2818718918718925,000378
2005-02-2518718818718813,000376
2005-02-2418618718218713,000374
2005-02-2318318518318530,000370
2005-02-221841841831834,000366
2005-02-2118318418018020,000360
2005-02-181811831801838,000366
2005-02-171831831801814,000362
2005-02-161841841841845,000368
2005-02-151821831821827,000364
2005-02-141821821801805,000360
2005-02-1018118117817829,000356
2005-02-0918118117817918,000358
2005-02-0818318317818036,000360
2005-02-0718618618118229,000364
2005-02-041911911901915,000382
2005-02-031891901891895,000378
2005-02-0219019218819212,000384
2005-02-011901901901901,000380
2005-01-311851901851907,000380
2005-01-2818819318819123,000382
2005-01-2719119319119313,000386
2005-01-261921921911913,000382
2005-01-251901911901912,000382
2005-01-241921961921963,000392
2005-01-211901921901922,000384
2005-01-201911921901923,000384
2005-01-191901911901914,000382
2005-01-181901901901904,000380
2005-01-171861901861904,000380
2005-01-141891891831835,000366
2005-01-131881891881895,000378
2005-01-1219319318518515,000370
2005-01-1119320019320019,000400
2005-01-071901901891908,000380
2005-01-061861881861876,000374
2005-01-051841841841841,000368
2005-01-041841841821844,000368

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