6484 (株)KVK の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2006-12-28 | 164 | 164 | 163 | 163 | 4,000 | 326 |
| 2006-12-27 | 153 | 165 | 153 | 165 | 7,000 | 330 |
| 2006-12-26 | 155 | 159 | 155 | 155 | 6,000 | 310 |
| 2006-12-25 | 161 | 161 | 160 | 160 | 9,000 | 320 |
| 2006-12-22 | 166 | 166 | 160 | 160 | 7,000 | 320 |
| 2006-12-21 | 175 | 175 | 168 | 168 | 5,000 | 336 |
| 2006-12-20 | 171 | 175 | 171 | 175 | 6,000 | 350 |
| 2006-12-18 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2006-12-15 | 179 | 179 | 176 | 176 | 4,000 | 352 |
| 2006-12-14 | 175 | 188 | 175 | 188 | 3,000 | 376 |
| 2006-12-13 | 169 | 180 | 169 | 180 | 5,000 | 360 |
| 2006-12-12 | 180 | 190 | 179 | 179 | 4,000 | 358 |
| 2006-12-11 | 190 | 190 | 174 | 179 | 16,000 | 358 |
| 2006-12-08 | 182 | 184 | 182 | 184 | 5,000 | 368 |
| 2006-12-07 | 180 | 187 | 180 | 187 | 3,000 | 374 |
| 2006-12-06 | 182 | 182 | 182 | 182 | 8,000 | 364 |
| 2006-12-05 | 171 | 173 | 171 | 173 | 5,000 | 346 |
| 2006-12-04 | 163 | 163 | 162 | 162 | 2,000 | 324 |
| 2006-12-01 | 164 | 164 | 163 | 163 | 3,000 | 326 |
| 2006-11-30 | 159 | 163 | 158 | 163 | 3,000 | 326 |
| 2006-11-29 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2006-11-28 | 161 | 161 | 161 | 161 | 3,000 | 322 |
| 2006-11-27 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2006-11-24 | 150 | 153 | 150 | 151 | 3,000 | 302 |
| 2006-11-22 | 155 | 155 | 152 | 154 | 5,000 | 308 |
| 2006-11-21 | 149 | 158 | 149 | 151 | 7,000 | 302 |
| 2006-11-20 | 163 | 163 | 158 | 158 | 9,000 | 316 |
| 2006-11-17 | 168 | 168 | 165 | 165 | 9,000 | 330 |
| 2006-11-16 | 175 | 175 | 168 | 168 | 9,000 | 336 |
| 2006-11-15 | 179 | 179 | 175 | 175 | 5,000 | 350 |
| 2006-11-14 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2006-11-13 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2006-11-10 | 182 | 184 | 182 | 184 | 18,000 | 368 |
| 2006-11-09 | 182 | 183 | 182 | 182 | 12,000 | 364 |
| 2006-11-08 | 187 | 187 | 184 | 185 | 10,000 | 370 |
| 2006-11-07 | 188 | 189 | 187 | 187 | 12,000 | 374 |
| 2006-11-06 | 190 | 190 | 187 | 187 | 6,000 | 374 |
| 2006-10-31 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2006-10-30 | 190 | 190 | 186 | 186 | 7,000 | 372 |
| 2006-10-27 | 193 | 195 | 193 | 195 | 3,000 | 390 |
| 2006-10-26 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 2006-10-25 | 191 | 196 | 191 | 196 | 3,000 | 392 |
| 2006-10-24 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2006-10-23 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2006-10-19 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 2006-10-18 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 2006-10-17 | 192 | 194 | 192 | 192 | 5,000 | 384 |
| 2006-10-16 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2006-10-13 | 190 | 192 | 190 | 192 | 4,000 | 384 |
| 2006-10-11 | 191 | 199 | 190 | 190 | 8,000 | 380 |
| 2006-10-10 | 205 | 205 | 194 | 194 | 17,000 | 388 |
| 2006-10-05 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2006-10-04 | 197 | 197 | 195 | 195 | 6,000 | 390 |
| 2006-10-03 | 196 | 199 | 196 | 199 | 5,000 | 398 |
| 2006-10-02 | 197 | 197 | 197 | 197 | 3,000 | 394 |
| 2006-09-29 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2006-09-28 | 199 | 199 | 195 | 195 | 5,000 | 390 |
| 2006-09-27 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2006-09-26 | 192 | 193 | 190 | 190 | 29,000 | 380 |
| 2006-09-25 | 199 | 200 | 192 | 192 | 38,000 | 384 |
| 2006-09-22 | 200 | 200 | 198 | 198 | 9,000 | 396 |
| 2006-09-21 | 203 | 203 | 199 | 199 | 24,000 | 398 |
| 2006-09-20 | 205 | 206 | 203 | 203 | 14,000 | 406 |
| 2006-09-19 | 204 | 205 | 204 | 205 | 3,000 | 410 |
| 2006-09-15 | 204 | 204 | 204 | 204 | 6,000 | 408 |
| 2006-09-14 | 205 | 205 | 204 | 204 | 16,000 | 408 |
| 2006-09-13 | 208 | 209 | 205 | 205 | 29,000 | 410 |
| 2006-09-12 | 212 | 229 | 207 | 208 | 288,000 | 416 |
| 2006-09-11 | 216 | 219 | 207 | 212 | 29,000 | 424 |
| 2006-09-08 | 209 | 214 | 209 | 214 | 9,000 | 428 |
| 2006-09-07 | 210 | 210 | 209 | 210 | 4,000 | 420 |
| 2006-09-06 | 211 | 211 | 209 | 209 | 5,000 | 418 |
| 2006-09-05 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2006-09-04 | 210 | 210 | 206 | 206 | 6,000 | 412 |
| 2006-09-01 | 207 | 207 | 207 | 207 | 2,000 | 414 |
| 2006-08-31 | 207 | 207 | 206 | 206 | 6,000 | 412 |
| 2006-08-30 | 209 | 209 | 207 | 207 | 7,000 | 414 |
| 2006-08-29 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2006-08-28 | 212 | 212 | 208 | 209 | 25,000 | 418 |
| 2006-08-25 | 215 | 217 | 215 | 216 | 8,000 | 432 |
| 2006-08-24 | 216 | 222 | 216 | 222 | 20,000 | 444 |
| 2006-08-23 | 214 | 217 | 214 | 216 | 12,000 | 432 |
| 2006-08-22 | 213 | 214 | 212 | 214 | 12,000 | 428 |
| 2006-08-21 | 212 | 212 | 211 | 212 | 9,000 | 424 |
| 2006-08-18 | 213 | 213 | 212 | 212 | 6,000 | 424 |
| 2006-08-17 | 211 | 212 | 210 | 210 | 10,000 | 420 |
| 2006-08-16 | 212 | 215 | 207 | 212 | 21,000 | 424 |
| 2006-08-15 | 209 | 209 | 208 | 208 | 5,000 | 416 |
| 2006-08-14 | 210 | 210 | 209 | 209 | 9,000 | 418 |
| 2006-08-11 | 210 | 210 | 210 | 210 | 6,000 | 420 |
| 2006-08-10 | 213 | 213 | 210 | 210 | 23,000 | 420 |
| 2006-08-09 | 210 | 212 | 209 | 212 | 8,000 | 424 |
| 2006-08-08 | 207 | 207 | 205 | 206 | 23,000 | 412 |
| 2006-08-07 | 210 | 210 | 208 | 208 | 21,000 | 416 |
| 2006-08-04 | 213 | 217 | 210 | 212 | 43,000 | 424 |
| 2006-08-03 | 213 | 226 | 209 | 212 | 136,000 | 424 |
| 2006-08-02 | 209 | 212 | 208 | 209 | 22,000 | 418 |
| 2006-08-01 | 210 | 211 | 207 | 209 | 44,000 | 418 |
| 2006-07-31 | 218 | 221 | 205 | 214 | 332,000 | 428 |
| 2006-07-28 | 200 | 241 | 200 | 218 | 2,426,000 | 436 |
| 2006-07-27 | 195 | 199 | 194 | 195 | 10,000 | 390 |
| 2006-07-26 | 198 | 198 | 197 | 197 | 4,000 | 394 |
| 2006-07-25 | 202 | 203 | 196 | 197 | 14,000 | 394 |
| 2006-07-24 | 200 | 205 | 200 | 201 | 5,000 | 402 |
| 2006-07-21 | 200 | 200 | 198 | 200 | 7,000 | 400 |
| 2006-07-20 | 200 | 205 | 200 | 200 | 5,000 | 400 |
| 2006-07-19 | 200 | 200 | 199 | 199 | 5,000 | 398 |
| 2006-07-18 | 206 | 206 | 192 | 192 | 22,000 | 384 |
| 2006-07-14 | 212 | 212 | 210 | 211 | 10,000 | 422 |
| 2006-07-13 | 210 | 212 | 210 | 212 | 7,000 | 424 |
| 2006-07-12 | 213 | 214 | 211 | 214 | 10,000 | 428 |
| 2006-07-11 | 216 | 233 | 211 | 214 | 163,000 | 428 |
| 2006-07-10 | 216 | 216 | 212 | 212 | 36,000 | 424 |
| 2006-07-07 | 220 | 220 | 215 | 215 | 26,000 | 430 |
| 2006-07-06 | 221 | 221 | 216 | 216 | 35,000 | 432 |
| 2006-07-05 | 224 | 224 | 219 | 221 | 35,000 | 442 |
| 2006-07-04 | 220 | 231 | 217 | 222 | 210,000 | 444 |
| 2006-07-03 | 217 | 237 | 216 | 216 | 549,000 | 432 |
| 2006-06-30 | 217 | 220 | 211 | 212 | 28,000 | 424 |
| 2006-06-29 | 214 | 214 | 212 | 212 | 33,000 | 424 |
| 2006-06-28 | 215 | 215 | 209 | 214 | 56,000 | 428 |
| 2006-06-27 | 210 | 239 | 210 | 212 | 911,000 | 424 |
| 2006-06-26 | 211 | 213 | 207 | 209 | 46,000 | 418 |
| 2006-06-23 | 210 | 212 | 204 | 211 | 201,000 | 422 |
| 2006-06-22 | 206 | 245 | 206 | 217 | 2,402,000 | 434 |
| 2006-06-21 | 216 | 221 | 203 | 204 | 387,000 | 408 |
| 2006-06-20 | 202 | 247 | 202 | 220 | 2,400,000 | 440 |
| 2006-06-19 | 199 | 199 | 195 | 197 | 6,000 | 394 |
| 2006-06-16 | 192 | 195 | 190 | 194 | 19,000 | 388 |
| 2006-06-15 | 190 | 193 | 187 | 191 | 14,000 | 382 |
| 2006-06-14 | 186 | 190 | 186 | 190 | 3,000 | 380 |
| 2006-06-13 | 188 | 191 | 186 | 186 | 10,000 | 372 |
| 2006-06-12 | 191 | 191 | 185 | 190 | 32,000 | 380 |
| 2006-06-09 | 186 | 193 | 186 | 187 | 29,000 | 374 |
| 2006-06-08 | 197 | 198 | 183 | 190 | 87,000 | 380 |
| 2006-06-07 | 211 | 230 | 194 | 199 | 393,000 | 398 |
| 2006-06-06 | 204 | 249 | 204 | 210 | 1,213,000 | 420 |
| 2006-06-05 | 193 | 199 | 193 | 199 | 5,000 | 398 |
| 2006-06-02 | 204 | 204 | 198 | 198 | 21,000 | 396 |
| 2006-06-01 | 204 | 206 | 204 | 206 | 4,000 | 412 |
| 2006-05-31 | 203 | 203 | 201 | 201 | 2,000 | 402 |
| 2006-05-29 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2006-05-26 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 2006-05-25 | 204 | 206 | 204 | 206 | 4,000 | 412 |
| 2006-05-24 | 202 | 213 | 202 | 213 | 6,000 | 426 |
| 2006-05-23 | 210 | 210 | 205 | 205 | 6,000 | 410 |
| 2006-05-22 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2006-05-19 | 202 | 207 | 202 | 207 | 2,000 | 414 |
| 2006-05-18 | 201 | 201 | 198 | 198 | 6,000 | 396 |
| 2006-05-17 | 210 | 210 | 200 | 210 | 25,000 | 420 |
| 2006-05-16 | 218 | 218 | 214 | 214 | 11,000 | 428 |
| 2006-05-15 | 218 | 223 | 218 | 223 | 3,000 | 446 |
| 2006-05-12 | 221 | 221 | 218 | 218 | 5,000 | 436 |
| 2006-05-11 | 225 | 227 | 220 | 227 | 14,000 | 454 |
| 2006-05-10 | 232 | 240 | 232 | 238 | 32,000 | 476 |
| 2006-05-09 | 225 | 230 | 224 | 230 | 10,000 | 460 |
| 2006-05-08 | 224 | 224 | 221 | 221 | 9,000 | 442 |
| 2006-05-02 | 223 | 224 | 222 | 224 | 5,000 | 448 |
| 2006-05-01 | 224 | 224 | 223 | 223 | 2,000 | 446 |
| 2006-04-28 | 226 | 230 | 226 | 228 | 6,000 | 456 |
| 2006-04-27 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2006-04-26 | 225 | 226 | 225 | 226 | 2,000 | 452 |
| 2006-04-25 | 225 | 226 | 225 | 226 | 2,000 | 452 |
| 2006-04-24 | 228 | 228 | 223 | 223 | 7,000 | 446 |
| 2006-04-21 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2006-04-20 | 230 | 230 | 227 | 229 | 5,000 | 458 |
| 2006-04-19 | 231 | 233 | 226 | 233 | 16,000 | 466 |
| 2006-04-17 | 231 | 231 | 229 | 229 | 7,000 | 458 |
| 2006-04-14 | 231 | 231 | 231 | 231 | 3,000 | 462 |
| 2006-04-13 | 232 | 232 | 231 | 231 | 6,000 | 462 |
| 2006-04-12 | 234 | 237 | 232 | 232 | 15,000 | 464 |
| 2006-04-11 | 232 | 233 | 231 | 232 | 6,000 | 464 |
| 2006-04-10 | 236 | 236 | 231 | 231 | 17,000 | 462 |
| 2006-04-07 | 231 | 232 | 228 | 231 | 43,000 | 462 |
| 2006-04-06 | 228 | 274 | 228 | 233 | 508,000 | 466 |
| 2006-04-05 | 226 | 227 | 226 | 226 | 10,000 | 452 |
| 2006-04-04 | 227 | 227 | 226 | 226 | 3,000 | 452 |
| 2006-04-03 | 224 | 228 | 224 | 226 | 18,000 | 452 |
| 2006-03-31 | 224 | 225 | 223 | 223 | 3,000 | 446 |
| 2006-03-30 | 224 | 225 | 224 | 225 | 5,000 | 450 |
| 2006-03-29 | 221 | 223 | 220 | 220 | 15,000 | 440 |
| 2006-03-28 | 220 | 222 | 220 | 222 | 16,000 | 444 |
| 2006-03-27 | 223 | 235 | 222 | 223 | 33,000 | 446 |
| 2006-03-24 | 224 | 225 | 222 | 222 | 3,000 | 444 |
| 2006-03-23 | 224 | 225 | 224 | 225 | 4,000 | 450 |
| 2006-03-22 | 220 | 225 | 220 | 225 | 6,000 | 450 |
| 2006-03-20 | 220 | 220 | 219 | 219 | 3,000 | 438 |
| 2006-03-17 | 221 | 221 | 219 | 219 | 3,000 | 438 |
| 2006-03-16 | 221 | 222 | 216 | 222 | 12,000 | 444 |
| 2006-03-15 | 223 | 223 | 223 | 223 | 5,000 | 446 |
| 2006-03-13 | 219 | 227 | 219 | 222 | 10,000 | 444 |
| 2006-03-10 | 224 | 228 | 224 | 224 | 17,000 | 448 |
| 2006-03-09 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2006-03-08 | 229 | 242 | 216 | 219 | 130,000 | 438 |
| 2006-03-07 | 235 | 235 | 233 | 233 | 11,000 | 466 |
| 2006-03-06 | 216 | 230 | 215 | 230 | 44,000 | 460 |
| 2006-03-03 | 217 | 246 | 217 | 218 | 79,000 | 436 |
| 2006-03-02 | 219 | 219 | 217 | 217 | 4,000 | 434 |
| 2006-03-01 | 215 | 216 | 215 | 216 | 6,000 | 432 |
| 2006-02-28 | 219 | 219 | 213 | 215 | 10,000 | 430 |
| 2006-02-27 | 221 | 225 | 220 | 225 | 6,000 | 450 |
| 2006-02-24 | 219 | 223 | 215 | 215 | 12,000 | 430 |
| 2006-02-23 | 208 | 220 | 208 | 220 | 10,000 | 440 |
| 2006-02-22 | 209 | 211 | 208 | 208 | 9,000 | 416 |
| 2006-02-21 | 205 | 208 | 205 | 208 | 12,000 | 416 |
| 2006-02-20 | 230 | 230 | 215 | 215 | 23,000 | 430 |
| 2006-02-17 | 234 | 234 | 230 | 234 | 7,000 | 468 |
| 2006-02-15 | 234 | 243 | 234 | 243 | 3,000 | 486 |
| 2006-02-14 | 235 | 235 | 234 | 234 | 18,000 | 468 |
| 2006-02-13 | 246 | 246 | 240 | 240 | 15,000 | 480 |
| 2006-02-10 | 247 | 247 | 245 | 246 | 18,000 | 492 |
| 2006-02-09 | 246 | 247 | 245 | 247 | 5,000 | 494 |
| 2006-02-08 | 249 | 250 | 243 | 244 | 18,000 | 488 |
| 2006-02-07 | 245 | 249 | 243 | 245 | 11,000 | 490 |
| 2006-02-06 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2006-02-03 | 243 | 243 | 241 | 241 | 3,000 | 482 |
| 2006-02-02 | 242 | 247 | 242 | 247 | 6,000 | 494 |
| 2006-02-01 | 241 | 249 | 241 | 242 | 6,000 | 484 |
| 2006-01-31 | 253 | 265 | 239 | 239 | 50,000 | 478 |
| 2006-01-30 | 241 | 244 | 241 | 244 | 10,000 | 488 |
| 2006-01-27 | 237 | 240 | 237 | 238 | 6,000 | 476 |
| 2006-01-26 | 236 | 237 | 236 | 237 | 3,000 | 474 |
| 2006-01-25 | 235 | 236 | 235 | 235 | 8,000 | 470 |
| 2006-01-24 | 235 | 238 | 235 | 235 | 7,000 | 470 |
| 2006-01-23 | 228 | 243 | 228 | 235 | 25,000 | 470 |
| 2006-01-20 | 245 | 246 | 238 | 238 | 8,000 | 476 |
| 2006-01-19 | 225 | 250 | 225 | 250 | 31,000 | 500 |
| 2006-01-18 | 248 | 248 | 227 | 235 | 67,000 | 470 |
| 2006-01-17 | 261 | 263 | 250 | 261 | 38,000 | 522 |
| 2006-01-16 | 258 | 262 | 258 | 261 | 15,000 | 522 |
| 2006-01-13 | 260 | 260 | 256 | 257 | 26,000 | 514 |
| 2006-01-12 | 260 | 265 | 260 | 260 | 16,000 | 520 |
| 2006-01-11 | 258 | 260 | 258 | 260 | 6,000 | 520 |
| 2006-01-10 | 257 | 258 | 255 | 258 | 26,000 | 516 |
| 2006-01-06 | 254 | 270 | 252 | 252 | 99,000 | 504 |
| 2006-01-05 | 253 | 253 | 250 | 253 | 13,000 | 506 |
| 2006-01-04 | 253 | 253 | 253 | 253 | 2,000 | 506 |
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