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
2010-12-302712722712722,000544
2010-12-2927227226927036,000540
2010-12-2828228228228213,000564
2010-12-272742742742741,000548
2010-12-242702702692695,000538
2010-12-222702702702706,000540
2010-12-212702702692709,000540
2010-12-202702702692694,000538
2010-12-1727427526826819,000536
2010-12-162662672662672,000534
2010-12-152692692642669,000532
2010-12-142742742692694,000538
2010-12-1026427526427414,000548
2010-12-0927027026827013,000540
2010-12-082682682682681,000536
2010-12-072652672652672,000534
2010-12-062602632602635,000526
2010-12-032612612612612,000522
2010-12-022602602572578,000514
2010-12-012572572572571,000514
2010-11-302592602592593,000518
2010-11-292582592582586,000516
2010-11-262602602602602,000520
2010-11-252542572542572,000514
2010-11-2425425925125912,000518
2010-11-222542542542544,000508
2010-11-192532642532565,000512
2010-11-152562562562561,000512
2010-11-122592592592595,000518
2010-11-112612612612612,000522
2010-11-1026326325425410,000508
2010-11-092612612582583,000516
2010-11-082602602602601,000520
2010-11-052552572532573,000514
2010-11-042542542532534,000506
2010-11-022582582582581,000516
2010-11-012612612612613,000522
2010-10-282572652572654,000530
2010-10-272652652612612,000522
2010-10-252532602532603,000520
2010-10-222522582522588,000516
2010-10-212562602542604,000520
2010-10-202562602562602,000520
2010-10-1927027025426315,000526
2010-10-182752802752805,000560
2010-10-1328028027027011,000540
2010-10-1227827827827810,000556
2010-10-082762762762762,000552
2010-10-072782782762763,000552
2010-10-062752762752763,000552
2010-10-052692732692733,000546
2010-10-042692692692692,000538
2010-10-012732732732731,000546
2010-09-302792792702709,000540
2010-09-292762762762762,000552
2010-09-282742742742744,000548
2010-09-2727127927127911,000558
2010-09-242742792742799,000558
2010-09-222762762752755,000550
2010-09-172732792732767,000552
2010-09-152802802802802,000560
2010-09-142722742722743,000548
2010-09-132782792752755,000550
2010-09-102722722722729,000544
2010-09-082752752722727,000544
2010-09-072742752742754,000550
2010-09-062752752752751,000550
2010-08-312672672642643,000528
2010-08-302692692692692,000538
2010-08-272652652652653,000530
2010-08-262692692652658,000530
2010-08-252712712712711,000542
2010-08-242712712712711,000542
2010-08-232712712702704,000540
2010-08-1828028726528731,000574
2010-08-172822872822879,000574
2010-08-162762782742785,000556
2010-08-132772772752752,000550
2010-08-112822822752789,000556
2010-08-102852892852899,000578
2010-08-092872872852853,000570
2010-08-062872872782786,000556
2010-08-052832832802804,000560
2010-08-042822842822846,000568
2010-08-022962962802856,000570
2010-07-302882882882883,000576
2010-07-292852852852851,000570
2010-07-2827528227327313,000546
2010-07-272742752742743,000548
2010-07-262702702702703,000540
2010-07-232652702652703,000540
2010-07-222612612612617,000522
2010-07-202582582582583,000516
2010-07-152652652602605,000520
2010-07-142702702662662,000532
2010-07-132672702672703,000540
2010-07-1227327526726718,000534
2010-07-092622732622735,000546
2010-07-082602602562564,000512
2010-07-062582582552554,000510
2010-07-022582582582584,000516
2010-07-0126026026026015,000520
2010-06-3026026025926023,000520
2010-06-292572572562564,000512
2010-06-2825425825025315,000506
2010-06-252502542502543,000508
2010-06-242562562532536,000506
2010-06-232572572562562,000512
2010-06-222602602602602,000520
2010-06-212592602552604,000520
2010-06-182602602602609,000520
2010-06-162512532502507,000500
2010-06-152582582512514,000502
2010-06-142582582582581,000516
2010-06-1125525525525510,000510
2010-06-1025525524724712,000494
2010-06-092532552502555,000510
2010-06-082502502502504,000500
2010-06-072482482462463,000492
2010-06-042502502502505,000500
2010-06-032502592502587,000516
2010-06-022492502492503,000500
2010-05-312452452452451,000490
2010-05-282522522502503,000500
2010-05-272442442442441,000488
2010-05-262332332332332,000466
2010-05-252342342342342,000468
2010-05-242392392342347,000468
2010-05-212412412382398,000478
2010-05-192482482482481,000496
2010-05-182522522502514,000502
2010-05-1726426425225214,000504
2010-05-142502502442444,000488
2010-05-122502502502503,000500
2010-05-112432432432431,000486
2010-05-1023224323224313,000486
2010-05-0725025023123121,000462
2010-05-0626126125125110,000502
2010-04-302672672612618,000522
2010-04-282672672672676,000534
2010-04-272682682562584,000516
2010-04-2625226924626913,000538
2010-04-2324425024425024,000500
2010-04-222442442442445,000488
2010-04-212442442442441,000488
2010-04-202432432432432,000486
2010-04-192432432432431,000486
2010-04-162432432432431,000486
2010-04-152382382382381,000476
2010-04-142382382382381,000476
2010-04-132402422402418,000482
2010-04-1223724723724615,000492
2010-04-092392402392409,000480
2010-04-082382402382386,000476
2010-04-072372402372404,000480
2010-04-062352402332409,000480
2010-04-052322342322333,000466
2010-04-0223423423123112,000462
2010-04-012372372362362,000472
2010-03-312372412372417,000482
2010-03-302312312302304,000460
2010-03-292372372372374,000474
2010-03-2623924623924220,000484
2010-03-252362402362396,000478
2010-03-242362382362388,000476
2010-03-232372372372375,000474
2010-03-182382392372374,000474
2010-03-172392392342345,000468
2010-03-162362382362382,000476
2010-03-152362362332337,000466
2010-03-112372372362369,000472
2010-03-1024024023923914,000478
2010-03-092372372372371,000474
2010-03-082352392352393,000478
2010-03-052342342322324,000464
2010-03-042362362362362,000472
2010-03-032392392392391,000478
2010-03-022392392332333,000466
2010-03-012362362352353,000470
2010-02-262402402402402,000480
2010-02-252402402402402,000480
2010-02-242392402392402,000480
2010-02-192302302302301,000460
2010-02-172312312302302,000460
2010-02-162402402302304,000460
2010-02-122452462452464,000492
2010-02-1024524524524510,000490
2010-02-092332432332439,000486
2010-02-0824024023223213,000464
2010-02-052402402402405,000480
2010-02-042382402352407,000480
2010-02-022382382382381,000476
2010-02-0123123523123120,000462
2010-01-292302312302315,000462
2010-01-282292302292304,000460
2010-01-272272272272271,000454
2010-01-2622223422022012,000440
2010-01-252142142142141,000428
2010-01-222262262222222,000444
2010-01-212262262262262,000452
2010-01-192232262232268,000452
2010-01-182172222172224,000444
2010-01-1522022521521521,000430
2010-01-142202212202204,000440
2010-01-132212212212211,000442
2010-01-1222122122122119,000442
2010-01-082152152152151,000430
2010-01-0721921921521510,000430
2010-01-062182182182184,000436
2010-01-052182182182181,000436
2010-01-042152152152151,000430

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