6484 (株)KVK の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2009-12-29 | 223 | 223 | 220 | 220 | 2,000 | 440 |
| 2009-12-28 | 228 | 228 | 228 | 228 | 13,000 | 456 |
| 2009-12-25 | 211 | 218 | 211 | 218 | 3,000 | 436 |
| 2009-12-24 | 221 | 221 | 215 | 216 | 4,000 | 432 |
| 2009-12-22 | 216 | 221 | 216 | 221 | 2,000 | 442 |
| 2009-12-21 | 216 | 216 | 215 | 215 | 2,000 | 430 |
| 2009-12-18 | 215 | 217 | 215 | 217 | 11,000 | 434 |
| 2009-12-17 | 205 | 206 | 205 | 206 | 2,000 | 412 |
| 2009-12-16 | 201 | 206 | 201 | 206 | 7,000 | 412 |
| 2009-12-15 | 203 | 203 | 203 | 203 | 3,000 | 406 |
| 2009-12-14 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2009-12-11 | 207 | 209 | 201 | 209 | 7,000 | 418 |
| 2009-12-10 | 218 | 218 | 207 | 207 | 16,000 | 414 |
| 2009-12-09 | 209 | 221 | 208 | 221 | 4,000 | 442 |
| 2009-12-08 | 208 | 212 | 208 | 212 | 7,000 | 424 |
| 2009-12-07 | 204 | 206 | 204 | 206 | 2,000 | 412 |
| 2009-12-04 | 208 | 208 | 204 | 204 | 4,000 | 408 |
| 2009-12-03 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 2009-12-01 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2009-11-30 | 193 | 195 | 193 | 195 | 3,000 | 390 |
| 2009-11-27 | 197 | 197 | 195 | 195 | 6,000 | 390 |
| 2009-11-26 | 198 | 198 | 198 | 198 | 9,000 | 396 |
| 2009-11-25 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2009-11-24 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2009-11-20 | 201 | 202 | 201 | 202 | 2,000 | 404 |
| 2009-11-18 | 199 | 199 | 199 | 199 | 3,000 | 398 |
| 2009-11-17 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2009-11-16 | 200 | 200 | 199 | 199 | 2,000 | 398 |
| 2009-11-13 | 210 | 210 | 200 | 200 | 34,000 | 400 |
| 2009-11-11 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2009-11-10 | 217 | 217 | 215 | 215 | 12,000 | 430 |
| 2009-11-09 | 212 | 219 | 208 | 219 | 16,000 | 438 |
| 2009-11-06 | 212 | 212 | 210 | 211 | 4,000 | 422 |
| 2009-11-02 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 2009-10-29 | 210 | 210 | 209 | 210 | 8,000 | 420 |
| 2009-10-28 | 221 | 221 | 211 | 211 | 14,000 | 422 |
| 2009-10-27 | 202 | 224 | 202 | 224 | 8,000 | 448 |
| 2009-10-26 | 203 | 205 | 203 | 205 | 2,000 | 410 |
| 2009-10-23 | 202 | 203 | 202 | 203 | 2,000 | 406 |
| 2009-10-21 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2009-10-20 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 2009-10-19 | 208 | 208 | 200 | 200 | 17,000 | 400 |
| 2009-10-13 | 212 | 212 | 202 | 202 | 13,000 | 404 |
| 2009-10-09 | 207 | 212 | 207 | 212 | 6,000 | 424 |
| 2009-10-08 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2009-10-07 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2009-10-06 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 2009-10-02 | 200 | 200 | 200 | 200 | 10,000 | 400 |
| 2009-10-01 | 201 | 201 | 201 | 201 | 3,000 | 402 |
| 2009-09-30 | 203 | 203 | 202 | 202 | 5,000 | 404 |
| 2009-09-29 | 205 | 205 | 203 | 203 | 2,000 | 406 |
| 2009-09-28 | 205 | 205 | 205 | 205 | 7,000 | 410 |
| 2009-09-24 | 207 | 207 | 207 | 207 | 3,000 | 414 |
| 2009-09-17 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 2009-09-16 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2009-09-15 | 200 | 205 | 200 | 205 | 17,000 | 410 |
| 2009-09-14 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2009-09-10 | 214 | 214 | 214 | 214 | 12,000 | 428 |
| 2009-09-09 | 209 | 217 | 209 | 217 | 4,000 | 434 |
| 2009-09-07 | 215 | 217 | 203 | 203 | 18,000 | 406 |
| 2009-09-02 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2009-09-01 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2009-08-31 | 214 | 215 | 214 | 215 | 2,000 | 430 |
| 2009-08-28 | 214 | 215 | 214 | 214 | 6,000 | 428 |
| 2009-08-27 | 218 | 218 | 215 | 215 | 8,000 | 430 |
| 2009-08-26 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2009-08-25 | 221 | 221 | 211 | 212 | 5,000 | 424 |
| 2009-08-24 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 2009-08-21 | 210 | 210 | 206 | 206 | 6,000 | 412 |
| 2009-08-20 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2009-08-17 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 2009-08-14 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2009-08-13 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2009-08-10 | 225 | 225 | 225 | 225 | 14,000 | 450 |
| 2009-08-06 | 220 | 220 | 217 | 217 | 6,000 | 434 |
| 2009-08-05 | 213 | 217 | 213 | 217 | 6,000 | 434 |
| 2009-08-03 | 212 | 213 | 212 | 213 | 2,000 | 426 |
| 2009-07-30 | 205 | 210 | 205 | 210 | 24,000 | 420 |
| 2009-07-29 | 210 | 210 | 205 | 205 | 6,000 | 410 |
| 2009-07-28 | 217 | 217 | 215 | 215 | 40,000 | 430 |
| 2009-07-27 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2009-07-24 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2009-07-23 | 208 | 208 | 205 | 205 | 2,000 | 410 |
| 2009-07-21 | 204 | 205 | 204 | 205 | 2,000 | 410 |
| 2009-07-17 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2009-07-16 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2009-07-15 | 204 | 204 | 193 | 198 | 14,000 | 396 |
| 2009-07-14 | 207 | 207 | 205 | 205 | 2,000 | 410 |
| 2009-07-13 | 208 | 208 | 205 | 205 | 11,000 | 410 |
| 2009-07-10 | 208 | 208 | 208 | 208 | 24,000 | 416 |
| 2009-07-09 | 206 | 208 | 206 | 208 | 7,000 | 416 |
| 2009-07-08 | 208 | 208 | 207 | 207 | 8,000 | 414 |
| 2009-07-07 | 206 | 208 | 206 | 208 | 4,000 | 416 |
| 2009-07-06 | 204 | 206 | 204 | 206 | 3,000 | 412 |
| 2009-07-03 | 204 | 207 | 203 | 207 | 4,000 | 414 |
| 2009-07-02 | 203 | 207 | 203 | 207 | 4,000 | 414 |
| 2009-07-01 | 202 | 203 | 202 | 203 | 7,000 | 406 |
| 2009-06-30 | 207 | 207 | 207 | 207 | 5,000 | 414 |
| 2009-06-29 | 205 | 208 | 204 | 204 | 11,000 | 408 |
| 2009-06-26 | 208 | 208 | 205 | 205 | 5,000 | 410 |
| 2009-06-25 | 201 | 203 | 201 | 203 | 2,000 | 406 |
| 2009-06-24 | 205 | 205 | 202 | 202 | 6,000 | 404 |
| 2009-06-23 | 205 | 205 | 203 | 205 | 7,000 | 410 |
| 2009-06-22 | 202 | 202 | 202 | 202 | 7,000 | 404 |
| 2009-06-19 | 208 | 208 | 200 | 202 | 20,000 | 404 |
| 2009-06-17 | 205 | 205 | 201 | 201 | 5,000 | 402 |
| 2009-06-16 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2009-06-15 | 205 | 206 | 205 | 206 | 2,000 | 412 |
| 2009-06-12 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2009-06-11 | 209 | 209 | 205 | 205 | 3,000 | 410 |
| 2009-06-10 | 203 | 205 | 203 | 205 | 17,000 | 410 |
| 2009-06-09 | 206 | 206 | 205 | 205 | 3,000 | 410 |
| 2009-06-08 | 205 | 205 | 204 | 204 | 3,000 | 408 |
| 2009-06-05 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2009-06-04 | 207 | 215 | 207 | 215 | 4,000 | 430 |
| 2009-06-02 | 200 | 200 | 199 | 199 | 3,000 | 398 |
| 2009-06-01 | 200 | 200 | 197 | 197 | 3,000 | 394 |
| 2009-05-28 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 2009-05-27 | 199 | 199 | 198 | 198 | 2,000 | 396 |
| 2009-05-26 | 198 | 200 | 198 | 200 | 2,000 | 400 |
| 2009-05-25 | 199 | 199 | 196 | 198 | 7,000 | 396 |
| 2009-05-22 | 205 | 205 | 198 | 198 | 21,000 | 396 |
| 2009-05-21 | 197 | 200 | 191 | 196 | 5,000 | 392 |
| 2009-05-20 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2009-05-13 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2009-05-11 | 196 | 205 | 196 | 205 | 17,000 | 410 |
| 2009-05-08 | 195 | 210 | 195 | 210 | 4,000 | 420 |
| 2009-05-07 | 197 | 197 | 192 | 192 | 20,000 | 384 |
| 2009-05-01 | 208 | 208 | 200 | 200 | 4,000 | 400 |
| 2009-04-30 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2009-04-28 | 193 | 198 | 193 | 198 | 4,000 | 396 |
| 2009-04-27 | 193 | 193 | 189 | 189 | 2,000 | 378 |
| 2009-04-24 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 2009-04-21 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2009-04-16 | 196 | 221 | 196 | 216 | 18,000 | 432 |
| 2009-04-15 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 2009-04-14 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2009-04-10 | 198 | 198 | 196 | 196 | 15,000 | 392 |
| 2009-04-08 | 192 | 195 | 192 | 195 | 4,000 | 390 |
| 2009-04-06 | 187 | 190 | 187 | 190 | 8,000 | 380 |
| 2009-04-03 | 186 | 187 | 186 | 186 | 9,000 | 372 |
| 2009-04-02 | 194 | 194 | 191 | 191 | 5,000 | 382 |
| 2009-04-01 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2009-03-30 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2009-03-27 | 200 | 200 | 190 | 190 | 10,000 | 380 |
| 2009-03-26 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2009-03-25 | 197 | 197 | 196 | 196 | 2,000 | 392 |
| 2009-03-24 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2009-03-19 | 191 | 191 | 190 | 190 | 2,000 | 380 |
| 2009-03-18 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2009-03-17 | 192 | 192 | 185 | 185 | 8,000 | 370 |
| 2009-03-16 | 193 | 193 | 192 | 192 | 3,000 | 384 |
| 2009-03-13 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2009-03-12 | 207 | 207 | 207 | 207 | 2,000 | 414 |
| 2009-03-11 | 200 | 200 | 200 | 200 | 10,000 | 400 |
| 2009-03-10 | 202 | 202 | 192 | 192 | 23,000 | 384 |
| 2009-03-09 | 204 | 206 | 203 | 206 | 6,000 | 412 |
| 2009-03-06 | 200 | 200 | 196 | 200 | 18,000 | 400 |
| 2009-03-05 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2009-03-04 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2009-03-03 | 195 | 195 | 190 | 190 | 2,000 | 380 |
| 2009-02-27 | 196 | 196 | 196 | 196 | 4,000 | 392 |
| 2009-02-26 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2009-02-25 | 194 | 199 | 194 | 199 | 8,000 | 398 |
| 2009-02-24 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2009-02-23 | 190 | 193 | 190 | 193 | 3,000 | 386 |
| 2009-02-20 | 192 | 193 | 192 | 193 | 5,000 | 386 |
| 2009-02-19 | 192 | 193 | 192 | 193 | 2,000 | 386 |
| 2009-02-17 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2009-02-13 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2009-02-12 | 194 | 198 | 190 | 198 | 4,000 | 396 |
| 2009-02-10 | 200 | 200 | 199 | 199 | 15,000 | 398 |
| 2009-02-09 | 190 | 200 | 190 | 200 | 6,000 | 400 |
| 2009-02-06 | 189 | 189 | 185 | 185 | 2,000 | 370 |
| 2009-02-05 | 187 | 187 | 185 | 185 | 2,000 | 370 |
| 2009-02-04 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2009-02-03 | 172 | 180 | 172 | 180 | 4,000 | 360 |
| 2009-02-02 | 169 | 172 | 168 | 172 | 10,000 | 344 |
| 2009-01-28 | 184 | 184 | 184 | 184 | 4,000 | 368 |
| 2009-01-27 | 173 | 185 | 173 | 180 | 5,000 | 360 |
| 2009-01-26 | 173 | 173 | 165 | 173 | 12,000 | 346 |
| 2009-01-20 | 182 | 182 | 182 | 182 | 3,000 | 364 |
| 2009-01-16 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2009-01-15 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2009-01-13 | 200 | 200 | 195 | 199 | 21,000 | 398 |
| 2009-01-09 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2009-01-08 | 199 | 200 | 199 | 200 | 3,000 | 400 |
| 2009-01-07 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2009-01-06 | 197 | 197 | 195 | 195 | 7,000 | 390 |
| 2009-01-05 | 197 | 197 | 197 | 197 | 2,000 | 394 |
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