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
2011-12-303123123123121,000624
2011-12-2931031330231214,000624
2011-12-2830930930930911,000618
2011-12-2731231530930914,000618
2011-12-263133153133153,000630
2011-12-2231731731231314,000626
2011-12-213173173153153,000630
2011-12-203173173173171,000634
2011-12-193173173163162,000632
2011-12-1632632631531510,000630
2011-12-143163163153154,000630
2011-12-133233233233231,000646
2011-12-123173273173277,000654
2011-12-093153153133153,000630
2011-12-053163163153153,000630
2011-12-023143153143156,000630
2011-12-013103103103101,000620
2011-11-303113123083087,000616
2011-11-293123133123132,000626
2011-11-283093093093092,000618
2011-11-253093093093092,000618
2011-11-243113113073073,000614
2011-11-223283283163166,000632
2011-11-213203203203201,000640
2011-11-163203203183182,000636
2011-11-103273273273276,000654
2011-11-093283283273272,000654
2011-11-083233283203284,000656
2011-11-043233233233231,000646
2011-11-013233233233231,000646
2011-10-283263293223226,000644
2011-10-273253253253251,000650
2011-10-263173173173173,000634
2011-10-253223223153155,000630
2011-10-243353353353352,000670
2011-10-213253253253252,000650
2011-10-173203203203201,000640
2011-10-133203203203201,000640
2011-10-123193193193191,000638
2011-10-113253253253256,000650
2011-10-073203203203201,000640
2011-10-063153153153151,000630
2011-10-053153153153151,000630
2011-10-043203203143147,000628
2011-09-303203203203201,000640
2011-09-283173223173223,000644
2011-09-273233233233231,000646
2011-09-263243243233243,000648
2011-09-223333333333331,000666
2011-09-213253253253253,000650
2011-09-163233243233242,000648
2011-09-123233233233238,000646
2011-09-093203203203202,000640
2011-09-073193193193195,000638
2011-09-063233233193194,000638
2011-09-053173173173172,000634
2011-09-023173173173171,000634
2011-08-313243243153156,000630
2011-08-303193203193202,000640
2011-08-263193193193192,000638
2011-08-253153193113196,000638
2011-08-243163163163161,000632
2011-08-233223223223221,000644
2011-08-173153153153151,000630
2011-08-103133133133137,000626
2011-08-0931531530531313,000626
2011-08-083223223173175,000634
2011-08-053223223223222,000644
2011-08-043293293273273,000654
2011-08-033283283283283,000656
2011-08-023323323323321,000664
2011-08-013293303293304,000660
2011-07-293223233223233,000646
2011-07-283333333333339,000666
2011-07-263253283253255,000650
2011-07-253233233233232,000646
2011-07-223253263253253,000650
2011-07-213233233223223,000644
2011-07-203253253253251,000650
2011-07-153233253233252,000650
2011-07-143223253223253,000650
2011-07-133223253223252,000650
2011-07-123283283253257,000650
2011-07-1132833332833313,000666
2011-07-083303313283298,000658
2011-07-0733033533033510,000670
2011-07-063323323323321,000664
2011-07-053303313303314,000662
2011-07-043383383383381,000676
2011-06-303373373373375,000674
2011-06-283223383223382,000676
2011-06-273333333173227,000644
2011-06-243403403403401,000680
2011-06-233403403403401,000680
2011-06-223453453453451,000690
2011-06-213453453453451,000690
2011-06-173443453443458,000690
2011-06-163353393353392,000678
2011-06-153233233233231,000646
2011-06-143233243233234,000646
2011-06-133233233233232,000646
2011-06-103473473473477,000694
2011-06-0931734831734815,000696
2011-06-083193193193191,000638
2011-06-073163163153152,000630
2011-06-013133133133132,000626
2011-05-303133133083082,000616
2011-05-273153153133134,000626
2011-05-263183183183183,000636
2011-05-253193213193212,000642
2011-05-243223223203203,000640
2011-05-233233233223226,000644
2011-05-183313313313311,000662
2011-05-173323323313312,000662
2011-05-163353353353352,000670
2011-05-123503503473473,000694
2011-05-103533543533549,000708
2011-05-093483503483504,000700
2011-05-063503543503516,000702
2011-05-023503503493493,000698
2011-04-283453453453452,000690
2011-04-273473473443442,000688
2011-04-2634034034034013,000680
2011-04-253323323323321,000664
2011-04-223483483323323,000664
2011-04-213403403403401,000680
2011-04-203423423423422,000684
2011-04-183503503503501,000700
2011-04-143543543543543,000708
2011-04-113533533533537,000706
2011-04-083383483383484,000696
2011-04-073353353303315,000662
2011-04-063353353323324,000664
2011-04-053433453423427,000684
2011-04-043553553513517,000702
2011-04-013503503503504,000700
2011-03-313533573533575,000714
2011-03-303423503423503,000700
2011-03-293453453403405,000680
2011-03-2835536034035418,000708
2011-03-2536836934136716,000734
2011-03-2436836836036814,000736
2011-03-2335236034434419,000688
2011-03-2233034133034112,000682
2011-03-183203223153154,000630
2011-03-172803002803005,000600
2011-03-162502992502959,000590
2011-03-1530030523023024,000460
2011-03-1427029027029012,000580
2011-03-113363363353355,000670
2011-03-103493493413419,000682
2011-03-093423503423506,000700
2011-03-083553553503509,000700
2011-03-073543553543553,000710
2011-03-043513513503503,000700
2011-03-033503533463534,000706
2011-03-023503503503504,000700
2011-03-013563563553554,000710
2011-02-283433433433432,000686
2011-02-253303303293308,000660
2011-02-243373373303305,000660
2011-02-233353353353358,000670
2011-02-2234535033533518,000670
2011-02-213353413353406,000680
2011-02-183303313303306,000660
2011-02-173313323313322,000664
2011-02-163333333303306,000660
2011-02-153413413353356,000670
2011-02-143363393363393,000678
2011-02-1033434133333913,000678
2011-02-093423423263429,000684
2011-02-083433433423422,000684
2011-02-0732133832133412,000668
2011-02-043173203173206,000640
2011-02-0331031531031516,000630
2011-02-023093093093098,000618
2011-02-013033033033031,000606
2011-01-313063063063063,000612
2011-01-2830630730630710,000614
2011-01-2729730529730515,000610
2011-01-262982982982982,000596
2011-01-252943002943003,000600
2011-01-2430030029429411,000588
2011-01-2129929928928911,000578
2011-01-202983082983065,000612
2011-01-193003003003001,000600
2011-01-182953032953037,000606
2011-01-1729930029729716,000594
2011-01-1429029228629211,000584
2011-01-132892892862895,000578
2011-01-122922922842848,000568
2011-01-1128528928528920,000578
2011-01-072802802802802,000560
2011-01-062772852772856,000570
2011-01-0527727727227212,000544
2011-01-042752772732778,000554

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