6484 (株)KVK の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2007-12-27 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2007-12-26 | 163 | 165 | 162 | 165 | 7,000 | 330 |
| 2007-12-25 | 169 | 178 | 168 | 168 | 29,000 | 336 |
| 2007-12-21 | 154 | 174 | 154 | 169 | 27,000 | 338 |
| 2007-12-20 | 158 | 167 | 158 | 164 | 22,000 | 328 |
| 2007-12-19 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2007-12-18 | 162 | 162 | 159 | 159 | 4,000 | 318 |
| 2007-12-17 | 174 | 174 | 161 | 165 | 19,000 | 330 |
| 2007-12-14 | 147 | 150 | 147 | 150 | 11,000 | 300 |
| 2007-12-13 | 148 | 148 | 148 | 148 | 3,000 | 296 |
| 2007-12-12 | 156 | 157 | 153 | 153 | 17,000 | 306 |
| 2007-12-11 | 155 | 156 | 150 | 156 | 28,000 | 312 |
| 2007-12-10 | 148 | 148 | 147 | 148 | 28,000 | 296 |
| 2007-12-07 | 141 | 148 | 141 | 143 | 41,000 | 286 |
| 2007-12-06 | 145 | 146 | 144 | 144 | 24,000 | 288 |
| 2007-12-05 | 123 | 138 | 123 | 135 | 30,000 | 270 |
| 2007-12-04 | 120 | 133 | 120 | 123 | 12,000 | 246 |
| 2007-12-03 | 116 | 117 | 115 | 117 | 18,000 | 234 |
| 2007-11-30 | 110 | 113 | 110 | 113 | 4,000 | 226 |
| 2007-11-29 | 107 | 107 | 107 | 107 | 3,000 | 214 |
| 2007-11-28 | 110 | 110 | 106 | 106 | 7,000 | 212 |
| 2007-11-27 | 111 | 111 | 103 | 105 | 34,000 | 210 |
| 2007-11-26 | 113 | 114 | 110 | 114 | 10,000 | 228 |
| 2007-11-22 | 117 | 117 | 116 | 116 | 2,000 | 232 |
| 2007-11-21 | 117 | 117 | 117 | 117 | 3,000 | 234 |
| 2007-11-19 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2007-11-16 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2007-11-15 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2007-11-14 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2007-11-13 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2007-11-12 | 128 | 128 | 128 | 128 | 21,000 | 256 |
| 2007-11-09 | 118 | 121 | 115 | 121 | 14,000 | 242 |
| 2007-11-08 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2007-11-06 | 122 | 122 | 122 | 122 | 1,000 | 244 |
| 2007-11-05 | 122 | 122 | 122 | 122 | 4,000 | 244 |
| 2007-11-02 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2007-11-01 | 121 | 122 | 121 | 122 | 4,000 | 244 |
| 2007-10-31 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2007-10-30 | 117 | 117 | 117 | 117 | 15,000 | 234 |
| 2007-10-29 | 122 | 122 | 122 | 122 | 6,000 | 244 |
| 2007-10-26 | 122 | 122 | 122 | 122 | 5,000 | 244 |
| 2007-10-25 | 122 | 122 | 116 | 116 | 4,000 | 232 |
| 2007-10-24 | 123 | 123 | 123 | 123 | 1,000 | 246 |
| 2007-10-22 | 126 | 126 | 123 | 123 | 3,000 | 246 |
| 2007-10-19 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2007-10-18 | 127 | 127 | 127 | 127 | 2,000 | 254 |
| 2007-10-17 | 130 | 130 | 127 | 127 | 2,000 | 254 |
| 2007-10-16 | 130 | 130 | 130 | 130 | 6,000 | 260 |
| 2007-10-15 | 131 | 135 | 131 | 135 | 5,000 | 270 |
| 2007-10-12 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2007-10-10 | 138 | 139 | 138 | 139 | 20,000 | 278 |
| 2007-10-09 | 130 | 133 | 130 | 133 | 9,000 | 266 |
| 2007-10-05 | 130 | 130 | 130 | 130 | 6,000 | 260 |
| 2007-10-04 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2007-10-03 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 2007-09-28 | 133 | 133 | 133 | 133 | 5,000 | 266 |
| 2007-09-27 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2007-09-26 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2007-09-25 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2007-09-21 | 123 | 123 | 120 | 122 | 4,000 | 244 |
| 2007-09-20 | 130 | 130 | 128 | 128 | 2,000 | 256 |
| 2007-09-18 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2007-09-13 | 131 | 131 | 131 | 131 | 1,000 | 262 |
| 2007-09-11 | 136 | 136 | 136 | 136 | 10,000 | 272 |
| 2007-09-10 | 130 | 130 | 130 | 130 | 24,000 | 260 |
| 2007-09-07 | 136 | 136 | 133 | 135 | 17,000 | 270 |
| 2007-09-06 | 136 | 137 | 136 | 136 | 4,000 | 272 |
| 2007-09-05 | 137 | 137 | 137 | 137 | 1,000 | 274 |
| 2007-09-03 | 136 | 137 | 136 | 137 | 6,000 | 274 |
| 2007-08-31 | 139 | 139 | 139 | 139 | 1,000 | 278 |
| 2007-08-30 | 137 | 137 | 137 | 137 | 1,000 | 274 |
| 2007-08-29 | 136 | 136 | 136 | 136 | 2,000 | 272 |
| 2007-08-28 | 141 | 141 | 141 | 141 | 3,000 | 282 |
| 2007-08-27 | 135 | 136 | 135 | 136 | 6,000 | 272 |
| 2007-08-24 | 137 | 138 | 135 | 135 | 9,000 | 270 |
| 2007-08-23 | 140 | 140 | 138 | 138 | 4,000 | 276 |
| 2007-08-22 | 138 | 138 | 138 | 138 | 2,000 | 276 |
| 2007-08-21 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 2007-08-20 | 135 | 135 | 135 | 135 | 3,000 | 270 |
| 2007-08-17 | 136 | 136 | 135 | 135 | 5,000 | 270 |
| 2007-08-16 | 138 | 139 | 138 | 139 | 2,000 | 278 |
| 2007-08-15 | 143 | 143 | 140 | 140 | 4,000 | 280 |
| 2007-08-14 | 140 | 140 | 139 | 139 | 3,000 | 278 |
| 2007-08-13 | 138 | 138 | 138 | 138 | 2,000 | 276 |
| 2007-08-10 | 147 | 147 | 147 | 147 | 18,000 | 294 |
| 2007-08-09 | 141 | 143 | 141 | 143 | 3,000 | 286 |
| 2007-08-08 | 141 | 141 | 140 | 140 | 3,000 | 280 |
| 2007-08-07 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2007-08-03 | 144 | 144 | 144 | 144 | 2,000 | 288 |
| 2007-08-02 | 143 | 143 | 140 | 140 | 14,000 | 280 |
| 2007-07-31 | 142 | 148 | 142 | 148 | 8,000 | 296 |
| 2007-07-30 | 141 | 141 | 140 | 140 | 2,000 | 280 |
| 2007-07-27 | 145 | 145 | 141 | 141 | 9,000 | 282 |
| 2007-07-26 | 143 | 143 | 143 | 143 | 3,000 | 286 |
| 2007-07-25 | 143 | 143 | 143 | 143 | 2,000 | 286 |
| 2007-07-24 | 143 | 143 | 142 | 143 | 13,000 | 286 |
| 2007-07-23 | 144 | 144 | 143 | 143 | 2,000 | 286 |
| 2007-07-20 | 147 | 147 | 144 | 144 | 7,000 | 288 |
| 2007-07-19 | 146 | 147 | 145 | 147 | 6,000 | 294 |
| 2007-07-18 | 148 | 150 | 146 | 148 | 12,000 | 296 |
| 2007-07-17 | 149 | 149 | 148 | 148 | 6,000 | 296 |
| 2007-07-13 | 153 | 154 | 151 | 151 | 12,000 | 302 |
| 2007-07-12 | 152 | 157 | 150 | 151 | 19,000 | 302 |
| 2007-07-11 | 151 | 164 | 149 | 150 | 45,000 | 300 |
| 2007-07-10 | 156 | 156 | 151 | 151 | 30,000 | 302 |
| 2007-07-09 | 149 | 152 | 146 | 151 | 35,000 | 302 |
| 2007-07-06 | 148 | 165 | 148 | 150 | 161,000 | 300 |
| 2007-07-05 | 146 | 147 | 146 | 146 | 12,000 | 292 |
| 2007-07-04 | 145 | 146 | 143 | 145 | 10,000 | 290 |
| 2007-07-03 | 155 | 155 | 142 | 149 | 50,000 | 298 |
| 2007-07-02 | 141 | 182 | 141 | 150 | 561,000 | 300 |
| 2007-06-29 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2007-06-28 | 140 | 141 | 140 | 141 | 6,000 | 282 |
| 2007-06-27 | 141 | 141 | 141 | 141 | 6,000 | 282 |
| 2007-06-26 | 141 | 141 | 140 | 141 | 7,000 | 282 |
| 2007-06-25 | 141 | 141 | 140 | 141 | 4,000 | 282 |
| 2007-06-22 | 145 | 145 | 143 | 143 | 4,000 | 286 |
| 2007-06-20 | 142 | 145 | 142 | 145 | 13,000 | 290 |
| 2007-06-19 | 142 | 142 | 142 | 142 | 2,000 | 284 |
| 2007-06-18 | 141 | 142 | 140 | 142 | 8,000 | 284 |
| 2007-06-15 | 137 | 141 | 137 | 141 | 4,000 | 282 |
| 2007-06-14 | 137 | 138 | 137 | 137 | 7,000 | 274 |
| 2007-06-13 | 138 | 140 | 137 | 137 | 5,000 | 274 |
| 2007-06-12 | 139 | 140 | 139 | 139 | 6,000 | 278 |
| 2007-06-11 | 144 | 145 | 141 | 141 | 35,000 | 282 |
| 2007-06-08 | 143 | 146 | 141 | 146 | 14,000 | 292 |
| 2007-06-07 | 141 | 143 | 141 | 142 | 7,000 | 284 |
| 2007-06-06 | 146 | 146 | 142 | 143 | 13,000 | 286 |
| 2007-06-05 | 146 | 147 | 142 | 146 | 28,000 | 292 |
| 2007-06-04 | 143 | 143 | 141 | 142 | 25,000 | 284 |
| 2007-06-01 | 143 | 145 | 141 | 143 | 29,000 | 286 |
| 2007-05-31 | 146 | 146 | 142 | 144 | 10,000 | 288 |
| 2007-05-30 | 148 | 148 | 148 | 148 | 6,000 | 296 |
| 2007-05-29 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 2007-05-28 | 151 | 155 | 150 | 150 | 7,000 | 300 |
| 2007-05-24 | 157 | 157 | 151 | 151 | 3,000 | 302 |
| 2007-05-23 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2007-05-22 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2007-05-21 | 156 | 156 | 155 | 155 | 6,000 | 310 |
| 2007-05-18 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2007-05-17 | 155 | 155 | 155 | 155 | 3,000 | 310 |
| 2007-05-16 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2007-05-15 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2007-05-14 | 154 | 154 | 154 | 154 | 2,000 | 308 |
| 2007-05-11 | 164 | 164 | 164 | 164 | 2,000 | 328 |
| 2007-05-10 | 164 | 167 | 164 | 164 | 17,000 | 328 |
| 2007-05-09 | 156 | 156 | 156 | 156 | 2,000 | 312 |
| 2007-05-08 | 155 | 159 | 154 | 154 | 6,000 | 308 |
| 2007-05-07 | 152 | 152 | 150 | 150 | 4,000 | 300 |
| 2007-05-02 | 155 | 157 | 155 | 157 | 5,000 | 314 |
| 2007-05-01 | 152 | 152 | 143 | 145 | 3,000 | 290 |
| 2007-04-27 | 145 | 153 | 145 | 153 | 4,000 | 306 |
| 2007-04-26 | 143 | 145 | 143 | 145 | 2,000 | 290 |
| 2007-04-25 | 145 | 155 | 141 | 144 | 18,000 | 288 |
| 2007-04-24 | 152 | 152 | 150 | 150 | 5,000 | 300 |
| 2007-04-23 | 153 | 158 | 152 | 152 | 6,000 | 304 |
| 2007-04-20 | 155 | 155 | 153 | 153 | 3,000 | 306 |
| 2007-04-19 | 159 | 159 | 157 | 157 | 3,000 | 314 |
| 2007-04-18 | 156 | 156 | 154 | 154 | 2,000 | 308 |
| 2007-04-17 | 156 | 156 | 156 | 156 | 2,000 | 312 |
| 2007-04-16 | 159 | 159 | 151 | 158 | 14,000 | 316 |
| 2007-04-13 | 167 | 167 | 157 | 157 | 6,000 | 314 |
| 2007-04-11 | 172 | 172 | 170 | 170 | 11,000 | 340 |
| 2007-04-10 | 174 | 174 | 174 | 174 | 19,000 | 348 |
| 2007-04-09 | 168 | 170 | 168 | 170 | 9,000 | 340 |
| 2007-04-06 | 166 | 166 | 165 | 165 | 3,000 | 330 |
| 2007-04-03 | 168 | 168 | 160 | 165 | 10,000 | 330 |
| 2007-04-02 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2007-03-30 | 168 | 168 | 166 | 166 | 2,000 | 332 |
| 2007-03-29 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2007-03-28 | 169 | 169 | 169 | 169 | 3,000 | 338 |
| 2007-03-27 | 168 | 168 | 163 | 166 | 4,000 | 332 |
| 2007-03-26 | 172 | 172 | 168 | 170 | 6,000 | 340 |
| 2007-03-23 | 165 | 167 | 165 | 167 | 4,000 | 334 |
| 2007-03-22 | 162 | 163 | 162 | 163 | 7,000 | 326 |
| 2007-03-20 | 165 | 165 | 162 | 162 | 4,000 | 324 |
| 2007-03-19 | 168 | 168 | 158 | 158 | 7,000 | 316 |
| 2007-03-16 | 170 | 171 | 168 | 168 | 13,000 | 336 |
| 2007-03-15 | 175 | 175 | 175 | 175 | 6,000 | 350 |
| 2007-03-14 | 175 | 175 | 175 | 175 | 7,000 | 350 |
| 2007-03-13 | 177 | 177 | 175 | 175 | 8,000 | 350 |
| 2007-03-12 | 177 | 180 | 177 | 179 | 19,000 | 358 |
| 2007-03-09 | 173 | 177 | 173 | 177 | 9,000 | 354 |
| 2007-03-08 | 170 | 173 | 168 | 173 | 5,000 | 346 |
| 2007-03-06 | 166 | 176 | 166 | 175 | 9,000 | 350 |
| 2007-03-01 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2007-02-28 | 165 | 170 | 163 | 164 | 15,000 | 328 |
| 2007-02-27 | 172 | 172 | 170 | 170 | 4,000 | 340 |
| 2007-02-26 | 170 | 172 | 170 | 172 | 7,000 | 344 |
| 2007-02-23 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2007-02-22 | 171 | 171 | 169 | 169 | 8,000 | 338 |
| 2007-02-21 | 171 | 171 | 170 | 171 | 5,000 | 342 |
| 2007-02-20 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2007-02-19 | 166 | 173 | 166 | 173 | 9,000 | 346 |
| 2007-02-16 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2007-02-15 | 171 | 175 | 170 | 175 | 12,000 | 350 |
| 2007-02-14 | 180 | 180 | 170 | 176 | 57,000 | 352 |
| 2007-02-13 | 182 | 203 | 178 | 179 | 501,000 | 358 |
| 2007-02-09 | 174 | 177 | 174 | 177 | 8,000 | 354 |
| 2007-02-08 | 177 | 177 | 175 | 175 | 7,000 | 350 |
| 2007-02-07 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2007-02-05 | 172 | 184 | 171 | 184 | 12,000 | 368 |
| 2007-02-02 | 171 | 172 | 171 | 172 | 3,000 | 344 |
| 2007-02-01 | 172 | 173 | 171 | 171 | 6,000 | 342 |
| 2007-01-31 | 175 | 175 | 171 | 171 | 2,000 | 342 |
| 2007-01-30 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2007-01-29 | 168 | 179 | 168 | 179 | 5,000 | 358 |
| 2007-01-26 | 168 | 171 | 168 | 168 | 8,000 | 336 |
| 2007-01-25 | 173 | 173 | 173 | 173 | 8,000 | 346 |
| 2007-01-24 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2007-01-23 | 176 | 176 | 170 | 170 | 4,000 | 340 |
| 2007-01-22 | 171 | 176 | 171 | 176 | 7,000 | 352 |
| 2007-01-19 | 169 | 171 | 169 | 171 | 7,000 | 342 |
| 2007-01-18 | 164 | 169 | 164 | 169 | 7,000 | 338 |
| 2007-01-17 | 166 | 166 | 164 | 164 | 3,000 | 328 |
| 2007-01-16 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2007-01-10 | 171 | 171 | 171 | 171 | 16,000 | 342 |
| 2007-01-09 | 160 | 163 | 160 | 163 | 6,000 | 326 |
| 2007-01-05 | 159 | 159 | 159 | 159 | 2,000 | 318 |
| 2007-01-04 | 158 | 159 | 158 | 159 | 3,000 | 318 |
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