6484 (株)KVK の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 197 | 197 | 197 | 197 | 3,000 | 394 |
| 2008-12-29 | 200 | 200 | 196 | 197 | 17,000 | 394 |
| 2008-12-26 | 194 | 195 | 194 | 195 | 3,000 | 390 |
| 2008-12-25 | 179 | 184 | 179 | 184 | 2,000 | 368 |
| 2008-12-24 | 189 | 189 | 189 | 189 | 2,000 | 378 |
| 2008-12-22 | 190 | 190 | 190 | 190 | 10,000 | 380 |
| 2008-12-19 | 184 | 185 | 184 | 184 | 3,000 | 368 |
| 2008-12-18 | 181 | 181 | 175 | 175 | 7,000 | 350 |
| 2008-12-17 | 190 | 195 | 181 | 181 | 16,000 | 362 |
| 2008-12-16 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2008-12-15 | 180 | 190 | 180 | 190 | 4,000 | 380 |
| 2008-12-12 | 198 | 198 | 190 | 190 | 4,000 | 380 |
| 2008-12-11 | 190 | 206 | 190 | 200 | 4,000 | 400 |
| 2008-12-10 | 192 | 192 | 189 | 190 | 20,000 | 380 |
| 2008-12-09 | 188 | 193 | 188 | 193 | 5,000 | 386 |
| 2008-12-08 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 2008-12-05 | 187 | 188 | 187 | 188 | 2,000 | 376 |
| 2008-12-04 | 185 | 189 | 181 | 183 | 15,000 | 366 |
| 2008-12-03 | 183 | 186 | 183 | 185 | 9,000 | 370 |
| 2008-12-02 | 182 | 188 | 182 | 188 | 2,000 | 376 |
| 2008-12-01 | 189 | 189 | 180 | 180 | 6,000 | 360 |
| 2008-11-28 | 184 | 184 | 180 | 180 | 6,000 | 360 |
| 2008-11-27 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2008-11-26 | 173 | 175 | 173 | 175 | 2,000 | 350 |
| 2008-11-25 | 171 | 173 | 171 | 172 | 4,000 | 344 |
| 2008-11-21 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2008-11-20 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2008-11-19 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2008-11-18 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2008-11-17 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2008-11-13 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2008-11-12 | 174 | 174 | 173 | 173 | 4,000 | 346 |
| 2008-11-11 | 176 | 181 | 173 | 173 | 16,000 | 346 |
| 2008-11-10 | 196 | 199 | 196 | 196 | 13,000 | 392 |
| 2008-11-07 | 187 | 187 | 186 | 186 | 3,000 | 372 |
| 2008-11-06 | 191 | 191 | 188 | 188 | 5,000 | 376 |
| 2008-11-05 | 186 | 198 | 186 | 195 | 5,000 | 390 |
| 2008-11-04 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2008-10-31 | 190 | 190 | 180 | 180 | 2,000 | 360 |
| 2008-10-30 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2008-10-29 | 175 | 175 | 171 | 171 | 4,000 | 342 |
| 2008-10-28 | 171 | 171 | 161 | 161 | 8,000 | 322 |
| 2008-10-27 | 169 | 169 | 161 | 162 | 4,000 | 324 |
| 2008-10-24 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2008-10-23 | 165 | 165 | 161 | 161 | 6,000 | 322 |
| 2008-10-22 | 174 | 174 | 166 | 166 | 3,000 | 332 |
| 2008-10-17 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2008-10-16 | 156 | 156 | 155 | 155 | 2,000 | 310 |
| 2008-10-14 | 152 | 152 | 151 | 151 | 3,000 | 302 |
| 2008-10-10 | 151 | 186 | 136 | 137 | 29,000 | 274 |
| 2008-10-09 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2008-10-08 | 162 | 162 | 158 | 158 | 7,000 | 316 |
| 2008-10-07 | 168 | 168 | 163 | 163 | 9,000 | 326 |
| 2008-10-06 | 190 | 190 | 179 | 179 | 4,000 | 358 |
| 2008-10-03 | 199 | 199 | 190 | 190 | 4,000 | 380 |
| 2008-10-02 | 203 | 203 | 199 | 199 | 7,000 | 398 |
| 2008-10-01 | 201 | 201 | 200 | 200 | 2,000 | 400 |
| 2008-09-30 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 2008-09-29 | 211 | 215 | 201 | 201 | 4,000 | 402 |
| 2008-09-26 | 203 | 203 | 201 | 201 | 2,000 | 402 |
| 2008-09-25 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2008-09-24 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2008-09-19 | 191 | 191 | 190 | 190 | 5,000 | 380 |
| 2008-09-18 | 193 | 193 | 190 | 190 | 4,000 | 380 |
| 2008-09-16 | 190 | 191 | 190 | 190 | 5,000 | 380 |
| 2008-09-12 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2008-09-11 | 205 | 205 | 201 | 201 | 3,000 | 402 |
| 2008-09-10 | 210 | 213 | 206 | 206 | 12,000 | 412 |
| 2008-09-09 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2008-09-08 | 207 | 210 | 207 | 210 | 3,000 | 420 |
| 2008-09-05 | 209 | 209 | 206 | 206 | 7,000 | 412 |
| 2008-09-04 | 209 | 209 | 207 | 207 | 2,000 | 414 |
| 2008-09-03 | 211 | 215 | 210 | 215 | 8,000 | 430 |
| 2008-09-02 | 215 | 215 | 210 | 210 | 8,000 | 420 |
| 2008-08-29 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2008-08-28 | 207 | 207 | 202 | 202 | 5,000 | 404 |
| 2008-08-27 | 200 | 200 | 198 | 198 | 3,000 | 396 |
| 2008-08-26 | 211 | 211 | 196 | 196 | 6,000 | 392 |
| 2008-08-25 | 216 | 216 | 211 | 213 | 3,000 | 426 |
| 2008-08-21 | 215 | 215 | 215 | 215 | 6,000 | 430 |
| 2008-08-20 | 213 | 215 | 210 | 215 | 7,000 | 430 |
| 2008-08-19 | 215 | 215 | 215 | 215 | 3,000 | 430 |
| 2008-08-18 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2008-08-15 | 220 | 220 | 219 | 219 | 4,000 | 438 |
| 2008-08-14 | 224 | 224 | 220 | 220 | 5,000 | 440 |
| 2008-08-12 | 224 | 229 | 224 | 229 | 2,000 | 458 |
| 2008-08-11 | 226 | 232 | 224 | 232 | 21,000 | 464 |
| 2008-08-08 | 233 | 236 | 231 | 236 | 7,000 | 472 |
| 2008-08-07 | 235 | 236 | 233 | 233 | 16,000 | 466 |
| 2008-08-06 | 239 | 239 | 236 | 236 | 6,000 | 472 |
| 2008-08-05 | 241 | 241 | 238 | 240 | 5,000 | 480 |
| 2008-08-04 | 239 | 245 | 239 | 243 | 29,000 | 486 |
| 2008-08-01 | 228 | 230 | 228 | 229 | 7,000 | 458 |
| 2008-07-31 | 225 | 225 | 225 | 225 | 11,000 | 450 |
| 2008-07-30 | 221 | 221 | 220 | 220 | 4,000 | 440 |
| 2008-07-29 | 221 | 221 | 221 | 221 | 8,000 | 442 |
| 2008-07-28 | 222 | 222 | 221 | 221 | 5,000 | 442 |
| 2008-07-25 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2008-07-24 | 214 | 214 | 213 | 213 | 2,000 | 426 |
| 2008-07-23 | 219 | 223 | 218 | 218 | 17,000 | 436 |
| 2008-07-22 | 223 | 223 | 213 | 218 | 3,000 | 436 |
| 2008-07-18 | 223 | 223 | 223 | 223 | 4,000 | 446 |
| 2008-07-17 | 223 | 225 | 223 | 225 | 4,000 | 450 |
| 2008-07-16 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 2008-07-14 | 223 | 225 | 223 | 225 | 2,000 | 450 |
| 2008-07-11 | 229 | 229 | 223 | 223 | 7,000 | 446 |
| 2008-07-10 | 228 | 230 | 228 | 229 | 15,000 | 458 |
| 2008-07-09 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2008-07-08 | 235 | 238 | 235 | 235 | 11,000 | 470 |
| 2008-07-07 | 240 | 240 | 238 | 238 | 13,000 | 476 |
| 2008-07-04 | 225 | 226 | 225 | 226 | 4,000 | 452 |
| 2008-07-03 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2008-07-02 | 228 | 228 | 225 | 225 | 10,000 | 450 |
| 2008-07-01 | 227 | 228 | 227 | 228 | 4,000 | 456 |
| 2008-06-30 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2008-06-27 | 227 | 227 | 227 | 227 | 4,000 | 454 |
| 2008-06-26 | 229 | 229 | 225 | 227 | 5,000 | 454 |
| 2008-06-25 | 227 | 240 | 225 | 231 | 15,000 | 462 |
| 2008-06-24 | 241 | 241 | 230 | 235 | 12,000 | 470 |
| 2008-06-23 | 242 | 242 | 240 | 242 | 9,000 | 484 |
| 2008-06-20 | 240 | 245 | 240 | 244 | 16,000 | 488 |
| 2008-06-19 | 230 | 233 | 227 | 233 | 15,000 | 466 |
| 2008-06-18 | 234 | 245 | 230 | 241 | 16,000 | 482 |
| 2008-06-17 | 226 | 235 | 226 | 235 | 9,000 | 470 |
| 2008-06-16 | 227 | 239 | 226 | 226 | 29,000 | 452 |
| 2008-06-13 | 215 | 220 | 213 | 220 | 17,000 | 440 |
| 2008-06-12 | 215 | 215 | 213 | 213 | 5,000 | 426 |
| 2008-06-11 | 216 | 224 | 215 | 218 | 9,000 | 436 |
| 2008-06-10 | 218 | 221 | 215 | 215 | 31,000 | 430 |
| 2008-06-09 | 212 | 223 | 210 | 223 | 19,000 | 446 |
| 2008-06-06 | 229 | 231 | 220 | 220 | 33,000 | 440 |
| 2008-06-05 | 216 | 229 | 216 | 229 | 23,000 | 458 |
| 2008-06-04 | 215 | 217 | 213 | 213 | 7,000 | 426 |
| 2008-06-03 | 211 | 215 | 210 | 215 | 12,000 | 430 |
| 2008-06-02 | 201 | 211 | 201 | 211 | 16,000 | 422 |
| 2008-05-30 | 199 | 205 | 199 | 205 | 6,000 | 410 |
| 2008-05-29 | 205 | 205 | 198 | 200 | 5,000 | 400 |
| 2008-05-28 | 201 | 210 | 200 | 205 | 20,000 | 410 |
| 2008-05-27 | 201 | 201 | 195 | 200 | 7,000 | 400 |
| 2008-05-26 | 203 | 206 | 202 | 202 | 5,000 | 404 |
| 2008-05-23 | 207 | 211 | 203 | 203 | 24,000 | 406 |
| 2008-05-22 | 204 | 208 | 202 | 206 | 15,000 | 412 |
| 2008-05-21 | 202 | 215 | 200 | 203 | 44,000 | 406 |
| 2008-05-20 | 201 | 204 | 200 | 202 | 10,000 | 404 |
| 2008-05-19 | 210 | 210 | 200 | 205 | 21,000 | 410 |
| 2008-05-16 | 251 | 260 | 205 | 210 | 193,000 | 420 |
| 2008-05-15 | 210 | 210 | 210 | 210 | 20,000 | 420 |
| 2008-05-14 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2008-05-12 | 165 | 165 | 165 | 165 | 23,000 | 330 |
| 2008-05-09 | 166 | 169 | 165 | 165 | 8,000 | 330 |
| 2008-05-08 | 170 | 170 | 166 | 166 | 12,000 | 332 |
| 2008-05-07 | 170 | 170 | 169 | 170 | 10,000 | 340 |
| 2008-04-30 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2008-04-28 | 150 | 150 | 145 | 145 | 6,000 | 290 |
| 2008-04-24 | 144 | 145 | 144 | 145 | 2,000 | 290 |
| 2008-04-23 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2008-04-22 | 157 | 160 | 157 | 160 | 12,000 | 320 |
| 2008-04-15 | 161 | 162 | 161 | 162 | 2,000 | 324 |
| 2008-04-11 | 164 | 164 | 164 | 164 | 10,000 | 328 |
| 2008-04-10 | 161 | 165 | 161 | 165 | 26,000 | 330 |
| 2008-04-09 | 155 | 161 | 155 | 161 | 7,000 | 322 |
| 2008-04-08 | 150 | 150 | 150 | 150 | 3,000 | 300 |
| 2008-04-04 | 146 | 150 | 146 | 150 | 8,000 | 300 |
| 2008-04-03 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2008-04-02 | 137 | 137 | 136 | 136 | 2,000 | 272 |
| 2008-04-01 | 131 | 131 | 131 | 131 | 2,000 | 262 |
| 2008-03-31 | 132 | 132 | 131 | 131 | 4,000 | 262 |
| 2008-03-28 | 139 | 139 | 139 | 139 | 4,000 | 278 |
| 2008-03-27 | 129 | 132 | 129 | 132 | 3,000 | 264 |
| 2008-03-26 | 126 | 126 | 126 | 126 | 2,000 | 252 |
| 2008-03-19 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2008-03-18 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2008-03-17 | 131 | 131 | 125 | 125 | 9,000 | 250 |
| 2008-03-14 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2008-03-13 | 143 | 143 | 143 | 143 | 6,000 | 286 |
| 2008-03-11 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2008-03-10 | 157 | 162 | 149 | 149 | 17,000 | 298 |
| 2008-03-07 | 148 | 149 | 148 | 149 | 5,000 | 298 |
| 2008-03-06 | 146 | 146 | 143 | 143 | 2,000 | 286 |
| 2008-03-05 | 138 | 138 | 138 | 138 | 1,000 | 276 |
| 2008-03-04 | 133 | 133 | 132 | 132 | 4,000 | 264 |
| 2008-03-03 | 140 | 140 | 135 | 135 | 6,000 | 270 |
| 2008-02-28 | 145 | 145 | 138 | 140 | 6,000 | 280 |
| 2008-02-26 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2008-02-25 | 141 | 142 | 140 | 140 | 11,000 | 280 |
| 2008-02-22 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2008-02-14 | 153 | 153 | 151 | 151 | 7,000 | 302 |
| 2008-02-13 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2008-02-12 | 161 | 167 | 161 | 167 | 19,000 | 334 |
| 2008-02-08 | 155 | 159 | 155 | 159 | 3,000 | 318 |
| 2008-02-07 | 149 | 150 | 147 | 149 | 7,000 | 298 |
| 2008-02-06 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 2008-02-05 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2008-02-04 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2008-01-30 | 146 | 146 | 145 | 145 | 4,000 | 290 |
| 2008-01-29 | 145 | 145 | 145 | 145 | 4,000 | 290 |
| 2008-01-28 | 143 | 145 | 143 | 145 | 14,000 | 290 |
| 2008-01-25 | 136 | 136 | 136 | 136 | 1,000 | 272 |
| 2008-01-24 | 135 | 138 | 135 | 138 | 3,000 | 276 |
| 2008-01-23 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2008-01-22 | 135 | 135 | 135 | 135 | 6,000 | 270 |
| 2008-01-21 | 140 | 140 | 135 | 135 | 14,000 | 270 |
| 2008-01-17 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2008-01-15 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2008-01-11 | 169 | 170 | 169 | 170 | 3,000 | 340 |
| 2008-01-10 | 170 | 170 | 165 | 170 | 17,000 | 340 |
| 2008-01-09 | 161 | 161 | 160 | 161 | 3,000 | 322 |
| 2008-01-08 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2008-01-07 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2008-01-04 | 165 | 170 | 165 | 170 | 3,000 | 340 |
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