6484 (株)KVK の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 271 | 272 | 271 | 272 | 2,000 | 544 |
| 2010-12-29 | 272 | 272 | 269 | 270 | 36,000 | 540 |
| 2010-12-28 | 282 | 282 | 282 | 282 | 13,000 | 564 |
| 2010-12-27 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2010-12-24 | 270 | 270 | 269 | 269 | 5,000 | 538 |
| 2010-12-22 | 270 | 270 | 270 | 270 | 6,000 | 540 |
| 2010-12-21 | 270 | 270 | 269 | 270 | 9,000 | 540 |
| 2010-12-20 | 270 | 270 | 269 | 269 | 4,000 | 538 |
| 2010-12-17 | 274 | 275 | 268 | 268 | 19,000 | 536 |
| 2010-12-16 | 266 | 267 | 266 | 267 | 2,000 | 534 |
| 2010-12-15 | 269 | 269 | 264 | 266 | 9,000 | 532 |
| 2010-12-14 | 274 | 274 | 269 | 269 | 4,000 | 538 |
| 2010-12-10 | 264 | 275 | 264 | 274 | 14,000 | 548 |
| 2010-12-09 | 270 | 270 | 268 | 270 | 13,000 | 540 |
| 2010-12-08 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2010-12-07 | 265 | 267 | 265 | 267 | 2,000 | 534 |
| 2010-12-06 | 260 | 263 | 260 | 263 | 5,000 | 526 |
| 2010-12-03 | 261 | 261 | 261 | 261 | 2,000 | 522 |
| 2010-12-02 | 260 | 260 | 257 | 257 | 8,000 | 514 |
| 2010-12-01 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2010-11-30 | 259 | 260 | 259 | 259 | 3,000 | 518 |
| 2010-11-29 | 258 | 259 | 258 | 258 | 6,000 | 516 |
| 2010-11-26 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2010-11-25 | 254 | 257 | 254 | 257 | 2,000 | 514 |
| 2010-11-24 | 254 | 259 | 251 | 259 | 12,000 | 518 |
| 2010-11-22 | 254 | 254 | 254 | 254 | 4,000 | 508 |
| 2010-11-19 | 253 | 264 | 253 | 256 | 5,000 | 512 |
| 2010-11-15 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2010-11-12 | 259 | 259 | 259 | 259 | 5,000 | 518 |
| 2010-11-11 | 261 | 261 | 261 | 261 | 2,000 | 522 |
| 2010-11-10 | 263 | 263 | 254 | 254 | 10,000 | 508 |
| 2010-11-09 | 261 | 261 | 258 | 258 | 3,000 | 516 |
| 2010-11-08 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2010-11-05 | 255 | 257 | 253 | 257 | 3,000 | 514 |
| 2010-11-04 | 254 | 254 | 253 | 253 | 4,000 | 506 |
| 2010-11-02 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2010-11-01 | 261 | 261 | 261 | 261 | 3,000 | 522 |
| 2010-10-28 | 257 | 265 | 257 | 265 | 4,000 | 530 |
| 2010-10-27 | 265 | 265 | 261 | 261 | 2,000 | 522 |
| 2010-10-25 | 253 | 260 | 253 | 260 | 3,000 | 520 |
| 2010-10-22 | 252 | 258 | 252 | 258 | 8,000 | 516 |
| 2010-10-21 | 256 | 260 | 254 | 260 | 4,000 | 520 |
| 2010-10-20 | 256 | 260 | 256 | 260 | 2,000 | 520 |
| 2010-10-19 | 270 | 270 | 254 | 263 | 15,000 | 526 |
| 2010-10-18 | 275 | 280 | 275 | 280 | 5,000 | 560 |
| 2010-10-13 | 280 | 280 | 270 | 270 | 11,000 | 540 |
| 2010-10-12 | 278 | 278 | 278 | 278 | 10,000 | 556 |
| 2010-10-08 | 276 | 276 | 276 | 276 | 2,000 | 552 |
| 2010-10-07 | 278 | 278 | 276 | 276 | 3,000 | 552 |
| 2010-10-06 | 275 | 276 | 275 | 276 | 3,000 | 552 |
| 2010-10-05 | 269 | 273 | 269 | 273 | 3,000 | 546 |
| 2010-10-04 | 269 | 269 | 269 | 269 | 2,000 | 538 |
| 2010-10-01 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2010-09-30 | 279 | 279 | 270 | 270 | 9,000 | 540 |
| 2010-09-29 | 276 | 276 | 276 | 276 | 2,000 | 552 |
| 2010-09-28 | 274 | 274 | 274 | 274 | 4,000 | 548 |
| 2010-09-27 | 271 | 279 | 271 | 279 | 11,000 | 558 |
| 2010-09-24 | 274 | 279 | 274 | 279 | 9,000 | 558 |
| 2010-09-22 | 276 | 276 | 275 | 275 | 5,000 | 550 |
| 2010-09-17 | 273 | 279 | 273 | 276 | 7,000 | 552 |
| 2010-09-15 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2010-09-14 | 272 | 274 | 272 | 274 | 3,000 | 548 |
| 2010-09-13 | 278 | 279 | 275 | 275 | 5,000 | 550 |
| 2010-09-10 | 272 | 272 | 272 | 272 | 9,000 | 544 |
| 2010-09-08 | 275 | 275 | 272 | 272 | 7,000 | 544 |
| 2010-09-07 | 274 | 275 | 274 | 275 | 4,000 | 550 |
| 2010-09-06 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2010-08-31 | 267 | 267 | 264 | 264 | 3,000 | 528 |
| 2010-08-30 | 269 | 269 | 269 | 269 | 2,000 | 538 |
| 2010-08-27 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 2010-08-26 | 269 | 269 | 265 | 265 | 8,000 | 530 |
| 2010-08-25 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2010-08-24 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2010-08-23 | 271 | 271 | 270 | 270 | 4,000 | 540 |
| 2010-08-18 | 280 | 287 | 265 | 287 | 31,000 | 574 |
| 2010-08-17 | 282 | 287 | 282 | 287 | 9,000 | 574 |
| 2010-08-16 | 276 | 278 | 274 | 278 | 5,000 | 556 |
| 2010-08-13 | 277 | 277 | 275 | 275 | 2,000 | 550 |
| 2010-08-11 | 282 | 282 | 275 | 278 | 9,000 | 556 |
| 2010-08-10 | 285 | 289 | 285 | 289 | 9,000 | 578 |
| 2010-08-09 | 287 | 287 | 285 | 285 | 3,000 | 570 |
| 2010-08-06 | 287 | 287 | 278 | 278 | 6,000 | 556 |
| 2010-08-05 | 283 | 283 | 280 | 280 | 4,000 | 560 |
| 2010-08-04 | 282 | 284 | 282 | 284 | 6,000 | 568 |
| 2010-08-02 | 296 | 296 | 280 | 285 | 6,000 | 570 |
| 2010-07-30 | 288 | 288 | 288 | 288 | 3,000 | 576 |
| 2010-07-29 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2010-07-28 | 275 | 282 | 273 | 273 | 13,000 | 546 |
| 2010-07-27 | 274 | 275 | 274 | 274 | 3,000 | 548 |
| 2010-07-26 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 2010-07-23 | 265 | 270 | 265 | 270 | 3,000 | 540 |
| 2010-07-22 | 261 | 261 | 261 | 261 | 7,000 | 522 |
| 2010-07-20 | 258 | 258 | 258 | 258 | 3,000 | 516 |
| 2010-07-15 | 265 | 265 | 260 | 260 | 5,000 | 520 |
| 2010-07-14 | 270 | 270 | 266 | 266 | 2,000 | 532 |
| 2010-07-13 | 267 | 270 | 267 | 270 | 3,000 | 540 |
| 2010-07-12 | 273 | 275 | 267 | 267 | 18,000 | 534 |
| 2010-07-09 | 262 | 273 | 262 | 273 | 5,000 | 546 |
| 2010-07-08 | 260 | 260 | 256 | 256 | 4,000 | 512 |
| 2010-07-06 | 258 | 258 | 255 | 255 | 4,000 | 510 |
| 2010-07-02 | 258 | 258 | 258 | 258 | 4,000 | 516 |
| 2010-07-01 | 260 | 260 | 260 | 260 | 15,000 | 520 |
| 2010-06-30 | 260 | 260 | 259 | 260 | 23,000 | 520 |
| 2010-06-29 | 257 | 257 | 256 | 256 | 4,000 | 512 |
| 2010-06-28 | 254 | 258 | 250 | 253 | 15,000 | 506 |
| 2010-06-25 | 250 | 254 | 250 | 254 | 3,000 | 508 |
| 2010-06-24 | 256 | 256 | 253 | 253 | 6,000 | 506 |
| 2010-06-23 | 257 | 257 | 256 | 256 | 2,000 | 512 |
| 2010-06-22 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2010-06-21 | 259 | 260 | 255 | 260 | 4,000 | 520 |
| 2010-06-18 | 260 | 260 | 260 | 260 | 9,000 | 520 |
| 2010-06-16 | 251 | 253 | 250 | 250 | 7,000 | 500 |
| 2010-06-15 | 258 | 258 | 251 | 251 | 4,000 | 502 |
| 2010-06-14 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2010-06-11 | 255 | 255 | 255 | 255 | 10,000 | 510 |
| 2010-06-10 | 255 | 255 | 247 | 247 | 12,000 | 494 |
| 2010-06-09 | 253 | 255 | 250 | 255 | 5,000 | 510 |
| 2010-06-08 | 250 | 250 | 250 | 250 | 4,000 | 500 |
| 2010-06-07 | 248 | 248 | 246 | 246 | 3,000 | 492 |
| 2010-06-04 | 250 | 250 | 250 | 250 | 5,000 | 500 |
| 2010-06-03 | 250 | 259 | 250 | 258 | 7,000 | 516 |
| 2010-06-02 | 249 | 250 | 249 | 250 | 3,000 | 500 |
| 2010-05-31 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2010-05-28 | 252 | 252 | 250 | 250 | 3,000 | 500 |
| 2010-05-27 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2010-05-26 | 233 | 233 | 233 | 233 | 2,000 | 466 |
| 2010-05-25 | 234 | 234 | 234 | 234 | 2,000 | 468 |
| 2010-05-24 | 239 | 239 | 234 | 234 | 7,000 | 468 |
| 2010-05-21 | 241 | 241 | 238 | 239 | 8,000 | 478 |
| 2010-05-19 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2010-05-18 | 252 | 252 | 250 | 251 | 4,000 | 502 |
| 2010-05-17 | 264 | 264 | 252 | 252 | 14,000 | 504 |
| 2010-05-14 | 250 | 250 | 244 | 244 | 4,000 | 488 |
| 2010-05-12 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 2010-05-11 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2010-05-10 | 232 | 243 | 232 | 243 | 13,000 | 486 |
| 2010-05-07 | 250 | 250 | 231 | 231 | 21,000 | 462 |
| 2010-05-06 | 261 | 261 | 251 | 251 | 10,000 | 502 |
| 2010-04-30 | 267 | 267 | 261 | 261 | 8,000 | 522 |
| 2010-04-28 | 267 | 267 | 267 | 267 | 6,000 | 534 |
| 2010-04-27 | 268 | 268 | 256 | 258 | 4,000 | 516 |
| 2010-04-26 | 252 | 269 | 246 | 269 | 13,000 | 538 |
| 2010-04-23 | 244 | 250 | 244 | 250 | 24,000 | 500 |
| 2010-04-22 | 244 | 244 | 244 | 244 | 5,000 | 488 |
| 2010-04-21 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2010-04-20 | 243 | 243 | 243 | 243 | 2,000 | 486 |
| 2010-04-19 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2010-04-16 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2010-04-15 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2010-04-14 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2010-04-13 | 240 | 242 | 240 | 241 | 8,000 | 482 |
| 2010-04-12 | 237 | 247 | 237 | 246 | 15,000 | 492 |
| 2010-04-09 | 239 | 240 | 239 | 240 | 9,000 | 480 |
| 2010-04-08 | 238 | 240 | 238 | 238 | 6,000 | 476 |
| 2010-04-07 | 237 | 240 | 237 | 240 | 4,000 | 480 |
| 2010-04-06 | 235 | 240 | 233 | 240 | 9,000 | 480 |
| 2010-04-05 | 232 | 234 | 232 | 233 | 3,000 | 466 |
| 2010-04-02 | 234 | 234 | 231 | 231 | 12,000 | 462 |
| 2010-04-01 | 237 | 237 | 236 | 236 | 2,000 | 472 |
| 2010-03-31 | 237 | 241 | 237 | 241 | 7,000 | 482 |
| 2010-03-30 | 231 | 231 | 230 | 230 | 4,000 | 460 |
| 2010-03-29 | 237 | 237 | 237 | 237 | 4,000 | 474 |
| 2010-03-26 | 239 | 246 | 239 | 242 | 20,000 | 484 |
| 2010-03-25 | 236 | 240 | 236 | 239 | 6,000 | 478 |
| 2010-03-24 | 236 | 238 | 236 | 238 | 8,000 | 476 |
| 2010-03-23 | 237 | 237 | 237 | 237 | 5,000 | 474 |
| 2010-03-18 | 238 | 239 | 237 | 237 | 4,000 | 474 |
| 2010-03-17 | 239 | 239 | 234 | 234 | 5,000 | 468 |
| 2010-03-16 | 236 | 238 | 236 | 238 | 2,000 | 476 |
| 2010-03-15 | 236 | 236 | 233 | 233 | 7,000 | 466 |
| 2010-03-11 | 237 | 237 | 236 | 236 | 9,000 | 472 |
| 2010-03-10 | 240 | 240 | 239 | 239 | 14,000 | 478 |
| 2010-03-09 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2010-03-08 | 235 | 239 | 235 | 239 | 3,000 | 478 |
| 2010-03-05 | 234 | 234 | 232 | 232 | 4,000 | 464 |
| 2010-03-04 | 236 | 236 | 236 | 236 | 2,000 | 472 |
| 2010-03-03 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2010-03-02 | 239 | 239 | 233 | 233 | 3,000 | 466 |
| 2010-03-01 | 236 | 236 | 235 | 235 | 3,000 | 470 |
| 2010-02-26 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2010-02-25 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2010-02-24 | 239 | 240 | 239 | 240 | 2,000 | 480 |
| 2010-02-19 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2010-02-17 | 231 | 231 | 230 | 230 | 2,000 | 460 |
| 2010-02-16 | 240 | 240 | 230 | 230 | 4,000 | 460 |
| 2010-02-12 | 245 | 246 | 245 | 246 | 4,000 | 492 |
| 2010-02-10 | 245 | 245 | 245 | 245 | 10,000 | 490 |
| 2010-02-09 | 233 | 243 | 233 | 243 | 9,000 | 486 |
| 2010-02-08 | 240 | 240 | 232 | 232 | 13,000 | 464 |
| 2010-02-05 | 240 | 240 | 240 | 240 | 5,000 | 480 |
| 2010-02-04 | 238 | 240 | 235 | 240 | 7,000 | 480 |
| 2010-02-02 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2010-02-01 | 231 | 235 | 231 | 231 | 20,000 | 462 |
| 2010-01-29 | 230 | 231 | 230 | 231 | 5,000 | 462 |
| 2010-01-28 | 229 | 230 | 229 | 230 | 4,000 | 460 |
| 2010-01-27 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2010-01-26 | 222 | 234 | 220 | 220 | 12,000 | 440 |
| 2010-01-25 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2010-01-22 | 226 | 226 | 222 | 222 | 2,000 | 444 |
| 2010-01-21 | 226 | 226 | 226 | 226 | 2,000 | 452 |
| 2010-01-19 | 223 | 226 | 223 | 226 | 8,000 | 452 |
| 2010-01-18 | 217 | 222 | 217 | 222 | 4,000 | 444 |
| 2010-01-15 | 220 | 225 | 215 | 215 | 21,000 | 430 |
| 2010-01-14 | 220 | 221 | 220 | 220 | 4,000 | 440 |
| 2010-01-13 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2010-01-12 | 221 | 221 | 221 | 221 | 19,000 | 442 |
| 2010-01-08 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2010-01-07 | 219 | 219 | 215 | 215 | 10,000 | 430 |
| 2010-01-06 | 218 | 218 | 218 | 218 | 4,000 | 436 |
| 2010-01-05 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2010-01-04 | 215 | 215 | 215 | 215 | 1,000 | 430 |
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