6484 (株)KVK の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	312	312	312	312	1,000	624
2011-12-29	310	313	302	312	14,000	624
2011-12-28	309	309	309	309	11,000	618
2011-12-27	312	315	309	309	14,000	618
2011-12-26	313	315	313	315	3,000	630
2011-12-22	317	317	312	313	14,000	626
2011-12-21	317	317	315	315	3,000	630
2011-12-20	317	317	317	317	1,000	634
2011-12-19	317	317	316	316	2,000	632
2011-12-16	326	326	315	315	10,000	630
2011-12-14	316	316	315	315	4,000	630
2011-12-13	323	323	323	323	1,000	646
2011-12-12	317	327	317	327	7,000	654
2011-12-09	315	315	313	315	3,000	630
2011-12-05	316	316	315	315	3,000	630
2011-12-02	314	315	314	315	6,000	630
2011-12-01	310	310	310	310	1,000	620
2011-11-30	311	312	308	308	7,000	616
2011-11-29	312	313	312	313	2,000	626
2011-11-28	309	309	309	309	2,000	618
2011-11-25	309	309	309	309	2,000	618
2011-11-24	311	311	307	307	3,000	614
2011-11-22	328	328	316	316	6,000	632
2011-11-21	320	320	320	320	1,000	640
2011-11-16	320	320	318	318	2,000	636
2011-11-10	327	327	327	327	6,000	654
2011-11-09	328	328	327	327	2,000	654
2011-11-08	323	328	320	328	4,000	656
2011-11-04	323	323	323	323	1,000	646
2011-11-01	323	323	323	323	1,000	646
2011-10-28	326	329	322	322	6,000	644
2011-10-27	325	325	325	325	1,000	650
2011-10-26	317	317	317	317	3,000	634
2011-10-25	322	322	315	315	5,000	630
2011-10-24	335	335	335	335	2,000	670
2011-10-21	325	325	325	325	2,000	650
2011-10-17	320	320	320	320	1,000	640
2011-10-13	320	320	320	320	1,000	640
2011-10-12	319	319	319	319	1,000	638
2011-10-11	325	325	325	325	6,000	650
2011-10-07	320	320	320	320	1,000	640
2011-10-06	315	315	315	315	1,000	630
2011-10-05	315	315	315	315	1,000	630
2011-10-04	320	320	314	314	7,000	628
2011-09-30	320	320	320	320	1,000	640
2011-09-28	317	322	317	322	3,000	644
2011-09-27	323	323	323	323	1,000	646
2011-09-26	324	324	323	324	3,000	648
2011-09-22	333	333	333	333	1,000	666
2011-09-21	325	325	325	325	3,000	650
2011-09-16	323	324	323	324	2,000	648
2011-09-12	323	323	323	323	8,000	646
2011-09-09	320	320	320	320	2,000	640
2011-09-07	319	319	319	319	5,000	638
2011-09-06	323	323	319	319	4,000	638
2011-09-05	317	317	317	317	2,000	634
2011-09-02	317	317	317	317	1,000	634
2011-08-31	324	324	315	315	6,000	630
2011-08-30	319	320	319	320	2,000	640
2011-08-26	319	319	319	319	2,000	638
2011-08-25	315	319	311	319	6,000	638
2011-08-24	316	316	316	316	1,000	632
2011-08-23	322	322	322	322	1,000	644
2011-08-17	315	315	315	315	1,000	630
2011-08-10	313	313	313	313	7,000	626
2011-08-09	315	315	305	313	13,000	626
2011-08-08	322	322	317	317	5,000	634
2011-08-05	322	322	322	322	2,000	644
2011-08-04	329	329	327	327	3,000	654
2011-08-03	328	328	328	328	3,000	656
2011-08-02	332	332	332	332	1,000	664
2011-08-01	329	330	329	330	4,000	660
2011-07-29	322	323	322	323	3,000	646
2011-07-28	333	333	333	333	9,000	666
2011-07-26	325	328	325	325	5,000	650
2011-07-25	323	323	323	323	2,000	646
2011-07-22	325	326	325	325	3,000	650
2011-07-21	323	323	322	322	3,000	644
2011-07-20	325	325	325	325	1,000	650
2011-07-15	323	325	323	325	2,000	650
2011-07-14	322	325	322	325	3,000	650
2011-07-13	322	325	322	325	2,000	650
2011-07-12	328	328	325	325	7,000	650
2011-07-11	328	333	328	333	13,000	666
2011-07-08	330	331	328	329	8,000	658
2011-07-07	330	335	330	335	10,000	670
2011-07-06	332	332	332	332	1,000	664
2011-07-05	330	331	330	331	4,000	662
2011-07-04	338	338	338	338	1,000	676
2011-06-30	337	337	337	337	5,000	674
2011-06-28	322	338	322	338	2,000	676
2011-06-27	333	333	317	322	7,000	644
2011-06-24	340	340	340	340	1,000	680
2011-06-23	340	340	340	340	1,000	680
2011-06-22	345	345	345	345	1,000	690
2011-06-21	345	345	345	345	1,000	690
2011-06-17	344	345	344	345	8,000	690
2011-06-16	335	339	335	339	2,000	678
2011-06-15	323	323	323	323	1,000	646
2011-06-14	323	324	323	323	4,000	646
2011-06-13	323	323	323	323	2,000	646
2011-06-10	347	347	347	347	7,000	694
2011-06-09	317	348	317	348	15,000	696
2011-06-08	319	319	319	319	1,000	638
2011-06-07	316	316	315	315	2,000	630
2011-06-01	313	313	313	313	2,000	626
2011-05-30	313	313	308	308	2,000	616
2011-05-27	315	315	313	313	4,000	626
2011-05-26	318	318	318	318	3,000	636
2011-05-25	319	321	319	321	2,000	642
2011-05-24	322	322	320	320	3,000	640
2011-05-23	323	323	322	322	6,000	644
2011-05-18	331	331	331	331	1,000	662
2011-05-17	332	332	331	331	2,000	662
2011-05-16	335	335	335	335	2,000	670
2011-05-12	350	350	347	347	3,000	694
2011-05-10	353	354	353	354	9,000	708
2011-05-09	348	350	348	350	4,000	700
2011-05-06	350	354	350	351	6,000	702
2011-05-02	350	350	349	349	3,000	698
2011-04-28	345	345	345	345	2,000	690
2011-04-27	347	347	344	344	2,000	688
2011-04-26	340	340	340	340	13,000	680
2011-04-25	332	332	332	332	1,000	664
2011-04-22	348	348	332	332	3,000	664
2011-04-21	340	340	340	340	1,000	680
2011-04-20	342	342	342	342	2,000	684
2011-04-18	350	350	350	350	1,000	700
2011-04-14	354	354	354	354	3,000	708
2011-04-11	353	353	353	353	7,000	706
2011-04-08	338	348	338	348	4,000	696
2011-04-07	335	335	330	331	5,000	662
2011-04-06	335	335	332	332	4,000	664
2011-04-05	343	345	342	342	7,000	684
2011-04-04	355	355	351	351	7,000	702
2011-04-01	350	350	350	350	4,000	700
2011-03-31	353	357	353	357	5,000	714
2011-03-30	342	350	342	350	3,000	700
2011-03-29	345	345	340	340	5,000	680
2011-03-28	355	360	340	354	18,000	708
2011-03-25	368	369	341	367	16,000	734
2011-03-24	368	368	360	368	14,000	736
2011-03-23	352	360	344	344	19,000	688
2011-03-22	330	341	330	341	12,000	682
2011-03-18	320	322	315	315	4,000	630
2011-03-17	280	300	280	300	5,000	600
2011-03-16	250	299	250	295	9,000	590
2011-03-15	300	305	230	230	24,000	460
2011-03-14	270	290	270	290	12,000	580
2011-03-11	336	336	335	335	5,000	670
2011-03-10	349	349	341	341	9,000	682
2011-03-09	342	350	342	350	6,000	700
2011-03-08	355	355	350	350	9,000	700
2011-03-07	354	355	354	355	3,000	710
2011-03-04	351	351	350	350	3,000	700
2011-03-03	350	353	346	353	4,000	706
2011-03-02	350	350	350	350	4,000	700
2011-03-01	356	356	355	355	4,000	710
2011-02-28	343	343	343	343	2,000	686
2011-02-25	330	330	329	330	8,000	660
2011-02-24	337	337	330	330	5,000	660
2011-02-23	335	335	335	335	8,000	670
2011-02-22	345	350	335	335	18,000	670
2011-02-21	335	341	335	340	6,000	680
2011-02-18	330	331	330	330	6,000	660
2011-02-17	331	332	331	332	2,000	664
2011-02-16	333	333	330	330	6,000	660
2011-02-15	341	341	335	335	6,000	670
2011-02-14	336	339	336	339	3,000	678
2011-02-10	334	341	333	339	13,000	678
2011-02-09	342	342	326	342	9,000	684
2011-02-08	343	343	342	342	2,000	684
2011-02-07	321	338	321	334	12,000	668
2011-02-04	317	320	317	320	6,000	640
2011-02-03	310	315	310	315	16,000	630
2011-02-02	309	309	309	309	8,000	618
2011-02-01	303	303	303	303	1,000	606
2011-01-31	306	306	306	306	3,000	612
2011-01-28	306	307	306	307	10,000	614
2011-01-27	297	305	297	305	15,000	610
2011-01-26	298	298	298	298	2,000	596
2011-01-25	294	300	294	300	3,000	600
2011-01-24	300	300	294	294	11,000	588
2011-01-21	299	299	289	289	11,000	578
2011-01-20	298	308	298	306	5,000	612
2011-01-19	300	300	300	300	1,000	600
2011-01-18	295	303	295	303	7,000	606
2011-01-17	299	300	297	297	16,000	594
2011-01-14	290	292	286	292	11,000	584
2011-01-13	289	289	286	289	5,000	578
2011-01-12	292	292	284	284	8,000	568
2011-01-11	285	289	285	289	20,000	578
2011-01-07	280	280	280	280	2,000	560
2011-01-06	277	285	277	285	6,000	570
2011-01-05	277	277	272	272	12,000	544
2011-01-04	275	277	273	277	8,000	554

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31