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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 249 | 249 | 247 | 248 | 9,000 | 496 |
| 2005-12-29 | 249 | 254 | 249 | 254 | 12,000 | 508 |
| 2005-12-28 | 252 | 252 | 248 | 248 | 14,000 | 496 |
| 2005-12-27 | 253 | 253 | 251 | 253 | 22,000 | 506 |
| 2005-12-26 | 251 | 252 | 251 | 251 | 14,000 | 502 |
| 2005-12-22 | 256 | 256 | 250 | 250 | 12,000 | 500 |
| 2005-12-21 | 256 | 256 | 254 | 256 | 14,000 | 512 |
| 2005-12-20 | 257 | 258 | 253 | 257 | 15,000 | 514 |
| 2005-12-19 | 254 | 260 | 253 | 256 | 32,000 | 512 |
| 2005-12-16 | 250 | 250 | 250 | 250 | 30,000 | 500 |
| 2005-12-15 | 249 | 253 | 249 | 250 | 21,000 | 500 |
| 2005-12-14 | 250 | 257 | 246 | 249 | 45,000 | 498 |
| 2005-12-13 | 258 | 258 | 246 | 249 | 85,000 | 498 |
| 2005-12-12 | 246 | 289 | 246 | 253 | 1,055,000 | 506 |
| 2005-12-09 | 240 | 244 | 239 | 241 | 35,000 | 482 |
| 2005-12-08 | 241 | 243 | 240 | 241 | 11,000 | 482 |
| 2005-12-07 | 243 | 243 | 238 | 239 | 11,000 | 478 |
| 2005-12-06 | 245 | 245 | 240 | 241 | 27,000 | 482 |
| 2005-12-05 | 240 | 248 | 238 | 241 | 66,000 | 482 |
| 2005-12-02 | 244 | 244 | 236 | 237 | 74,000 | 474 |
| 2005-12-01 | 236 | 276 | 236 | 241 | 669,000 | 482 |
| 2005-11-30 | 234 | 235 | 232 | 232 | 12,000 | 464 |
| 2005-11-29 | 230 | 233 | 230 | 233 | 4,000 | 466 |
| 2005-11-28 | 234 | 234 | 231 | 233 | 18,000 | 466 |
| 2005-11-25 | 236 | 236 | 231 | 231 | 15,000 | 462 |
| 2005-11-24 | 234 | 238 | 233 | 234 | 36,000 | 468 |
| 2005-11-22 | 235 | 239 | 234 | 239 | 10,000 | 478 |
| 2005-11-21 | 235 | 235 | 233 | 235 | 9,000 | 470 |
| 2005-11-18 | 236 | 238 | 234 | 235 | 12,000 | 470 |
| 2005-11-17 | 244 | 244 | 233 | 235 | 55,000 | 470 |
| 2005-11-16 | 232 | 250 | 228 | 249 | 271,000 | 498 |
| 2005-11-15 | 236 | 238 | 231 | 234 | 27,000 | 468 |
| 2005-11-14 | 241 | 241 | 236 | 236 | 23,000 | 472 |
| 2005-11-11 | 240 | 242 | 237 | 242 | 17,000 | 484 |
| 2005-11-10 | 255 | 260 | 239 | 244 | 163,000 | 488 |
| 2005-11-09 | 237 | 255 | 237 | 251 | 163,000 | 502 |
| 2005-11-08 | 237 | 237 | 235 | 237 | 13,000 | 474 |
| 2005-11-07 | 234 | 237 | 234 | 236 | 7,000 | 472 |
| 2005-11-04 | 234 | 236 | 233 | 233 | 19,000 | 466 |
| 2005-11-02 | 231 | 232 | 230 | 231 | 10,000 | 462 |
| 2005-11-01 | 231 | 233 | 231 | 231 | 8,000 | 462 |
| 2005-10-31 | 233 | 234 | 231 | 231 | 18,000 | 462 |
| 2005-10-28 | 233 | 237 | 231 | 233 | 18,000 | 466 |
| 2005-10-27 | 231 | 235 | 230 | 233 | 15,000 | 466 |
| 2005-10-26 | 229 | 229 | 228 | 228 | 10,000 | 456 |
| 2005-10-25 | 234 | 235 | 230 | 230 | 12,000 | 460 |
| 2005-10-24 | 223 | 230 | 223 | 230 | 15,000 | 460 |
| 2005-10-21 | 224 | 224 | 223 | 223 | 5,000 | 446 |
| 2005-10-20 | 223 | 228 | 223 | 225 | 21,000 | 450 |
| 2005-10-19 | 225 | 225 | 223 | 223 | 11,000 | 446 |
| 2005-10-18 | 227 | 227 | 222 | 225 | 15,000 | 450 |
| 2005-10-14 | 227 | 230 | 227 | 229 | 17,000 | 458 |
| 2005-10-13 | 228 | 228 | 225 | 228 | 14,000 | 456 |
| 2005-10-12 | 230 | 230 | 224 | 229 | 18,000 | 458 |
| 2005-10-11 | 237 | 237 | 235 | 235 | 15,000 | 470 |
| 2005-10-07 | 227 | 230 | 222 | 227 | 23,000 | 454 |
| 2005-10-06 | 236 | 236 | 223 | 227 | 22,000 | 454 |
| 2005-10-05 | 242 | 242 | 230 | 234 | 75,000 | 468 |
| 2005-10-04 | 234 | 253 | 234 | 245 | 356,000 | 490 |
| 2005-10-03 | 231 | 235 | 230 | 232 | 39,000 | 464 |
| 2005-09-30 | 219 | 230 | 219 | 230 | 27,000 | 460 |
| 2005-09-29 | 219 | 220 | 215 | 217 | 32,000 | 434 |
| 2005-09-28 | 217 | 224 | 217 | 217 | 52,000 | 434 |
| 2005-09-27 | 226 | 230 | 222 | 222 | 20,000 | 444 |
| 2005-09-26 | 236 | 238 | 227 | 227 | 50,000 | 454 |
| 2005-09-22 | 228 | 239 | 226 | 236 | 116,000 | 472 |
| 2005-09-21 | 235 | 235 | 227 | 230 | 63,000 | 460 |
| 2005-09-20 | 241 | 241 | 233 | 238 | 122,000 | 476 |
| 2005-09-16 | 266 | 266 | 247 | 248 | 375,000 | 496 |
| 2005-09-15 | 258 | 309 | 258 | 285 | 1,178,000 | 570 |
| 2005-09-14 | 232 | 245 | 229 | 245 | 305,000 | 490 |
| 2005-09-13 | 220 | 235 | 216 | 229 | 174,000 | 458 |
| 2005-09-12 | 208 | 218 | 208 | 215 | 85,000 | 430 |
| 2005-09-09 | 208 | 208 | 206 | 207 | 10,000 | 414 |
| 2005-09-08 | 212 | 212 | 209 | 209 | 25,000 | 418 |
| 2005-09-07 | 209 | 210 | 207 | 210 | 12,000 | 420 |
| 2005-09-06 | 209 | 211 | 208 | 208 | 14,000 | 416 |
| 2005-09-05 | 210 | 215 | 210 | 211 | 6,000 | 422 |
| 2005-09-02 | 212 | 212 | 209 | 209 | 29,000 | 418 |
| 2005-09-01 | 205 | 233 | 205 | 207 | 360,000 | 414 |
| 2005-08-31 | 204 | 207 | 203 | 206 | 9,000 | 412 |
| 2005-08-30 | 205 | 205 | 201 | 203 | 10,000 | 406 |
| 2005-08-29 | 206 | 206 | 205 | 205 | 2,000 | 410 |
| 2005-08-26 | 206 | 207 | 203 | 206 | 15,000 | 412 |
| 2005-08-25 | 207 | 208 | 207 | 208 | 6,000 | 416 |
| 2005-08-24 | 208 | 208 | 206 | 208 | 20,000 | 416 |
| 2005-08-23 | 207 | 209 | 203 | 209 | 16,000 | 418 |
| 2005-08-22 | 207 | 207 | 202 | 202 | 16,000 | 404 |
| 2005-08-19 | 203 | 203 | 202 | 202 | 2,000 | 404 |
| 2005-08-18 | 204 | 208 | 202 | 203 | 15,000 | 406 |
| 2005-08-17 | 205 | 205 | 200 | 201 | 12,000 | 402 |
| 2005-08-16 | 202 | 206 | 202 | 206 | 3,000 | 412 |
| 2005-08-15 | 202 | 202 | 202 | 202 | 4,000 | 404 |
| 2005-08-12 | 205 | 205 | 200 | 202 | 21,000 | 404 |
| 2005-08-11 | 200 | 210 | 197 | 210 | 31,000 | 420 |
| 2005-08-10 | 199 | 200 | 198 | 199 | 26,000 | 398 |
| 2005-08-09 | 195 | 199 | 195 | 198 | 10,000 | 396 |
| 2005-08-08 | 194 | 197 | 192 | 192 | 21,000 | 384 |
| 2005-08-05 | 197 | 198 | 196 | 197 | 25,000 | 394 |
| 2005-08-04 | 206 | 206 | 199 | 199 | 36,000 | 398 |
| 2005-08-03 | 201 | 226 | 201 | 210 | 240,000 | 420 |
| 2005-08-02 | 196 | 200 | 196 | 199 | 11,000 | 398 |
| 2005-08-01 | 196 | 200 | 195 | 198 | 13,000 | 396 |
| 2005-07-29 | 201 | 201 | 198 | 198 | 3,000 | 396 |
| 2005-07-28 | 195 | 200 | 195 | 200 | 28,000 | 400 |
| 2005-07-27 | 200 | 200 | 198 | 198 | 5,000 | 396 |
| 2005-07-26 | 200 | 200 | 197 | 197 | 2,000 | 394 |
| 2005-07-25 | 201 | 201 | 200 | 200 | 11,000 | 400 |
| 2005-07-22 | 200 | 200 | 198 | 200 | 8,000 | 400 |
| 2005-07-21 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2005-07-20 | 196 | 196 | 196 | 196 | 4,000 | 392 |
| 2005-07-19 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2005-07-15 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2005-07-14 | 197 | 200 | 197 | 200 | 4,000 | 400 |
| 2005-07-13 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2005-07-12 | 200 | 200 | 197 | 197 | 6,000 | 394 |
| 2005-07-11 | 201 | 201 | 198 | 198 | 16,000 | 396 |
| 2005-07-08 | 198 | 198 | 196 | 196 | 7,000 | 392 |
| 2005-07-07 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2005-07-05 | 198 | 198 | 198 | 198 | 7,000 | 396 |
| 2005-07-04 | 196 | 199 | 196 | 199 | 2,000 | 398 |
| 2005-07-01 | 201 | 201 | 196 | 196 | 4,000 | 392 |
| 2005-06-30 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2005-06-29 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2005-06-28 | 199 | 202 | 199 | 200 | 11,000 | 400 |
| 2005-06-27 | 200 | 202 | 198 | 199 | 7,000 | 398 |
| 2005-06-24 | 199 | 200 | 199 | 200 | 4,000 | 400 |
| 2005-06-23 | 199 | 200 | 198 | 199 | 20,000 | 398 |
| 2005-06-21 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 2005-06-20 | 197 | 198 | 197 | 198 | 3,000 | 396 |
| 2005-06-17 | 198 | 198 | 197 | 197 | 2,000 | 394 |
| 2005-06-16 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2005-06-15 | 199 | 203 | 199 | 199 | 14,000 | 398 |
| 2005-06-14 | 205 | 205 | 202 | 202 | 2,000 | 404 |
| 2005-06-10 | 204 | 208 | 204 | 208 | 15,000 | 416 |
| 2005-06-09 | 200 | 203 | 199 | 203 | 6,000 | 406 |
| 2005-06-08 | 201 | 202 | 201 | 202 | 4,000 | 404 |
| 2005-06-07 | 202 | 205 | 200 | 200 | 15,000 | 400 |
| 2005-06-06 | 197 | 197 | 197 | 197 | 5,000 | 394 |
| 2005-06-03 | 196 | 198 | 196 | 198 | 7,000 | 396 |
| 2005-06-02 | 195 | 196 | 195 | 196 | 5,000 | 392 |
| 2005-06-01 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 2005-05-31 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2005-05-30 | 193 | 193 | 191 | 191 | 15,000 | 382 |
| 2005-05-27 | 199 | 199 | 193 | 193 | 7,000 | 386 |
| 2005-05-26 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2005-05-25 | 196 | 196 | 194 | 195 | 5,000 | 390 |
| 2005-05-24 | 200 | 200 | 197 | 199 | 7,000 | 398 |
| 2005-05-23 | 194 | 197 | 194 | 197 | 2,000 | 394 |
| 2005-05-20 | 195 | 198 | 194 | 194 | 6,000 | 388 |
| 2005-05-19 | 195 | 197 | 192 | 197 | 14,000 | 394 |
| 2005-05-18 | 196 | 200 | 196 | 200 | 18,000 | 400 |
| 2005-05-17 | 211 | 211 | 197 | 197 | 33,000 | 394 |
| 2005-05-16 | 215 | 215 | 206 | 206 | 20,000 | 412 |
| 2005-05-13 | 204 | 240 | 204 | 210 | 265,000 | 420 |
| 2005-05-12 | 203 | 205 | 200 | 204 | 14,000 | 408 |
| 2005-05-11 | 210 | 211 | 201 | 203 | 13,000 | 406 |
| 2005-05-10 | 230 | 230 | 204 | 208 | 204,000 | 416 |
| 2005-05-09 | 197 | 242 | 194 | 230 | 462,000 | 460 |
| 2005-05-06 | 193 | 193 | 191 | 192 | 4,000 | 384 |
| 2005-04-28 | 191 | 193 | 184 | 189 | 24,000 | 378 |
| 2005-04-27 | 192 | 192 | 187 | 187 | 8,000 | 374 |
| 2005-04-25 | 195 | 195 | 181 | 190 | 17,000 | 380 |
| 2005-04-22 | 189 | 190 | 188 | 190 | 3,000 | 380 |
| 2005-04-21 | 188 | 189 | 188 | 189 | 6,000 | 378 |
| 2005-04-20 | 188 | 188 | 188 | 188 | 4,000 | 376 |
| 2005-04-19 | 180 | 189 | 180 | 189 | 5,000 | 378 |
| 2005-04-18 | 194 | 194 | 190 | 190 | 6,000 | 380 |
| 2005-04-15 | 193 | 194 | 193 | 194 | 2,000 | 388 |
| 2005-04-14 | 196 | 196 | 193 | 193 | 8,000 | 386 |
| 2005-04-13 | 198 | 198 | 196 | 196 | 6,000 | 392 |
| 2005-04-12 | 200 | 200 | 193 | 198 | 6,000 | 396 |
| 2005-04-11 | 200 | 204 | 196 | 197 | 63,000 | 394 |
| 2005-04-08 | 195 | 196 | 194 | 196 | 16,000 | 392 |
| 2005-04-07 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2005-04-06 | 192 | 196 | 192 | 196 | 17,000 | 392 |
| 2005-04-05 | 192 | 192 | 191 | 192 | 5,000 | 384 |
| 2005-03-31 | 192 | 194 | 190 | 190 | 3,000 | 380 |
| 2005-03-29 | 194 | 194 | 190 | 190 | 14,000 | 380 |
| 2005-03-28 | 187 | 192 | 187 | 192 | 17,000 | 384 |
| 2005-03-25 | 194 | 194 | 190 | 194 | 21,000 | 388 |
| 2005-03-24 | 194 | 195 | 194 | 194 | 11,000 | 388 |
| 2005-03-23 | 193 | 195 | 193 | 195 | 14,000 | 390 |
| 2005-03-22 | 193 | 195 | 190 | 194 | 13,000 | 388 |
| 2005-03-18 | 194 | 195 | 192 | 193 | 11,000 | 386 |
| 2005-03-17 | 192 | 194 | 192 | 194 | 12,000 | 388 |
| 2005-03-16 | 196 | 196 | 193 | 194 | 10,000 | 388 |
| 2005-03-15 | 200 | 200 | 197 | 197 | 10,000 | 394 |
| 2005-03-14 | 196 | 200 | 196 | 200 | 11,000 | 400 |
| 2005-03-11 | 198 | 198 | 196 | 196 | 3,000 | 392 |
| 2005-03-10 | 197 | 198 | 195 | 198 | 18,000 | 396 |
| 2005-03-09 | 192 | 197 | 192 | 196 | 14,000 | 392 |
| 2005-03-08 | 196 | 196 | 190 | 191 | 34,000 | 382 |
| 2005-03-07 | 198 | 198 | 195 | 196 | 20,000 | 392 |
| 2005-03-04 | 195 | 198 | 193 | 198 | 34,000 | 396 |
| 2005-03-03 | 191 | 195 | 191 | 195 | 14,000 | 390 |
| 2005-03-02 | 192 | 193 | 190 | 190 | 10,000 | 380 |
| 2005-03-01 | 190 | 192 | 190 | 192 | 15,000 | 384 |
| 2005-02-28 | 187 | 189 | 187 | 189 | 25,000 | 378 |
| 2005-02-25 | 187 | 188 | 187 | 188 | 13,000 | 376 |
| 2005-02-24 | 186 | 187 | 182 | 187 | 13,000 | 374 |
| 2005-02-23 | 183 | 185 | 183 | 185 | 30,000 | 370 |
| 2005-02-22 | 184 | 184 | 183 | 183 | 4,000 | 366 |
| 2005-02-21 | 183 | 184 | 180 | 180 | 20,000 | 360 |
| 2005-02-18 | 181 | 183 | 180 | 183 | 8,000 | 366 |
| 2005-02-17 | 183 | 183 | 180 | 181 | 4,000 | 362 |
| 2005-02-16 | 184 | 184 | 184 | 184 | 5,000 | 368 |
| 2005-02-15 | 182 | 183 | 182 | 182 | 7,000 | 364 |
| 2005-02-14 | 182 | 182 | 180 | 180 | 5,000 | 360 |
| 2005-02-10 | 181 | 181 | 178 | 178 | 29,000 | 356 |
| 2005-02-09 | 181 | 181 | 178 | 179 | 18,000 | 358 |
| 2005-02-08 | 183 | 183 | 178 | 180 | 36,000 | 360 |
| 2005-02-07 | 186 | 186 | 181 | 182 | 29,000 | 364 |
| 2005-02-04 | 191 | 191 | 190 | 191 | 5,000 | 382 |
| 2005-02-03 | 189 | 190 | 189 | 189 | 5,000 | 378 |
| 2005-02-02 | 190 | 192 | 188 | 192 | 12,000 | 384 |
| 2005-02-01 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2005-01-31 | 185 | 190 | 185 | 190 | 7,000 | 380 |
| 2005-01-28 | 188 | 193 | 188 | 191 | 23,000 | 382 |
| 2005-01-27 | 191 | 193 | 191 | 193 | 13,000 | 386 |
| 2005-01-26 | 192 | 192 | 191 | 191 | 3,000 | 382 |
| 2005-01-25 | 190 | 191 | 190 | 191 | 2,000 | 382 |
| 2005-01-24 | 192 | 196 | 192 | 196 | 3,000 | 392 |
| 2005-01-21 | 190 | 192 | 190 | 192 | 2,000 | 384 |
| 2005-01-20 | 191 | 192 | 190 | 192 | 3,000 | 384 |
| 2005-01-19 | 190 | 191 | 190 | 191 | 4,000 | 382 |
| 2005-01-18 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 2005-01-17 | 186 | 190 | 186 | 190 | 4,000 | 380 |
| 2005-01-14 | 189 | 189 | 183 | 183 | 5,000 | 366 |
| 2005-01-13 | 188 | 189 | 188 | 189 | 5,000 | 378 |
| 2005-01-12 | 193 | 193 | 185 | 185 | 15,000 | 370 |
| 2005-01-11 | 193 | 200 | 193 | 200 | 19,000 | 400 |
| 2005-01-07 | 190 | 190 | 189 | 190 | 8,000 | 380 |
| 2005-01-06 | 186 | 188 | 186 | 187 | 6,000 | 374 |
| 2005-01-05 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2005-01-04 | 184 | 184 | 182 | 184 | 4,000 | 368 |
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