6484 (株)KVK の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	520	523	501	511	13,000	1,022
2012-12-27	491	500	491	500	7,000	1,000
2012-12-26	474	474	474	474	6,000	948
2012-12-25	462	478	462	475	22,000	950
2012-12-21	475	475	460	460	5,000	920
2012-12-20	474	474	470	470	9,000	940
2012-12-19	490	492	490	490	10,000	980
2012-12-18	464	470	464	470	5,000	940
2012-12-17	445	460	445	460	12,000	920
2012-12-14	438	444	438	444	4,000	888
2012-12-13	431	433	431	431	3,000	862
2012-12-12	440	440	430	430	2,000	860
2012-12-11	425	425	423	425	3,000	850
2012-12-10	430	441	430	441	16,000	882
2012-12-07	419	420	419	420	4,000	840
2012-12-06	416	418	416	418	4,000	836
2012-12-05	420	420	414	414	2,000	828
2012-12-03	420	420	414	414	7,000	828
2012-11-30	413	425	413	425	28,000	850
2012-11-29	406	419	403	403	10,000	806
2012-11-28	396	398	396	398	2,000	796
2012-11-27	406	406	395	395	4,000	790
2012-11-26	398	405	398	405	7,000	810
2012-11-22	395	400	395	398	5,000	796
2012-11-21	390	390	390	390	1,000	780
2012-11-20	387	387	387	387	2,000	774
2012-11-19	395	396	395	395	5,000	790
2012-11-16	377	382	377	382	9,000	764
2012-11-15	377	380	376	376	4,000	752
2012-11-14	377	377	377	377	2,000	754
2012-11-13	390	390	385	385	5,000	770
2012-11-12	390	390	385	389	17,000	778
2012-11-08	390	390	387	387	2,000	774
2012-11-07	390	390	390	390	5,000	780
2012-11-06	385	388	385	386	12,000	772
2012-11-05	380	382	371	382	13,000	764
2012-11-02	373	378	373	378	5,000	756
2012-11-01	373	374	373	373	4,000	746
2012-10-31	374	375	371	372	11,000	744
2012-10-30	364	389	364	374	43,000	748
2012-10-29	345	345	345	345	1,000	690
2012-10-26	351	351	350	350	4,000	700
2012-10-25	348	348	348	348	1,000	696
2012-10-24	342	344	342	344	5,000	688
2012-10-23	356	356	356	356	6,000	712
2012-10-22	342	350	342	350	6,000	700
2012-10-19	348	348	348	348	1,000	696
2012-10-18	345	345	345	345	1,000	690
2012-10-11	340	340	340	340	1,000	680
2012-10-10	355	355	344	344	15,000	688
2012-10-09	346	346	346	346	1,000	692
2012-10-04	344	344	344	344	1,000	688
2012-10-03	344	345	344	344	6,000	688
2012-10-02	343	344	342	344	9,000	688
2012-10-01	342	342	342	342	4,000	684
2012-09-28	334	338	334	338	5,000	676
2012-09-27	334	335	334	335	5,000	670
2012-09-26	338	338	338	338	1,000	676
2012-09-25	335	335	335	335	4,000	670
2012-09-24	342	342	342	342	1,000	684
2012-09-21	340	340	340	340	1,000	680
2012-09-14	340	341	340	341	5,000	682
2012-09-13	342	342	342	342	4,000	684
2012-09-12	340	340	340	340	1,000	680
2012-09-11	340	340	340	340	2,000	680
2012-09-10	340	340	340	340	6,000	680
2012-09-05	336	336	336	336	1,000	672
2012-09-03	336	336	336	336	1,000	672
2012-08-31	337	337	335	335	5,000	670
2012-08-30	337	337	337	337	1,000	674
2012-08-29	337	337	337	337	1,000	674
2012-08-28	337	345	337	337	5,000	674
2012-08-24	338	338	338	338	1,000	676
2012-08-23	345	345	332	336	9,000	672
2012-08-22	350	350	350	350	3,000	700
2012-08-21	350	350	350	350	1,000	700
2012-08-17	345	345	345	345	1,000	690
2012-08-16	344	350	344	350	3,000	700
2012-08-15	336	336	336	336	2,000	672
2012-08-14	347	347	337	337	9,000	674
2012-08-13	340	340	340	340	2,000	680
2012-08-10	350	350	340	340	8,000	680
2012-08-09	349	349	349	349	1,000	698
2012-08-08	346	346	346	346	1,000	692
2012-08-06	342	342	341	341	2,000	682
2012-08-01	348	348	346	346	2,000	692
2012-07-31	350	350	350	350	1,000	700
2012-07-27	352	352	344	352	14,000	704
2012-07-26	349	349	341	341	5,000	682
2012-07-25	341	341	341	341	1,000	682
2012-07-24	341	341	341	341	2,000	682
2012-07-23	341	342	335	335	3,000	670
2012-07-19	334	334	334	334	1,000	668
2012-07-12	338	338	335	335	3,000	670
2012-07-11	344	344	337	337	5,000	674
2012-07-10	348	348	340	348	13,000	696
2012-07-09	340	343	340	343	3,000	686
2012-07-06	339	339	339	339	1,000	678
2012-07-05	340	340	338	338	2,000	676
2012-07-04	335	335	335	335	3,000	670
2012-07-03	335	335	335	335	1,000	670
2012-07-02	337	337	335	335	2,000	670
2012-06-29	335	335	335	335	1,000	670
2012-06-28	339	339	339	339	4,000	678
2012-06-26	335	335	333	333	2,000	666
2012-06-25	335	337	333	333	4,000	666
2012-06-22	340	340	338	338	3,000	676
2012-06-21	337	337	337	337	1,000	674
2012-06-20	331	338	331	338	3,000	676
2012-06-19	339	339	339	339	1,000	678
2012-06-18	338	338	331	331	3,000	662
2012-06-15	337	337	332	332	7,000	664
2012-06-14	325	325	325	325	1,000	650
2012-06-13	327	327	327	327	1,000	654
2012-06-12	334	334	334	334	1,000	668
2012-06-11	333	342	329	329	13,000	658
2012-06-08	333	333	333	333	1,000	666
2012-06-06	334	334	334	334	1,000	668
2012-06-05	328	328	328	328	2,000	656
2012-06-04	329	329	323	323	5,000	646
2012-06-01	331	331	331	331	1,000	662
2012-05-31	332	332	332	332	1,000	664
2012-05-29	339	339	339	339	1,000	678
2012-05-28	338	338	338	338	2,000	676
2012-05-25	335	335	335	335	1,000	670
2012-05-24	329	329	329	329	1,000	658
2012-05-23	328	328	328	328	1,000	656
2012-05-22	344	344	331	331	3,000	662
2012-05-21	335	335	328	328	6,000	656
2012-05-18	332	333	332	333	2,000	666
2012-05-17	339	339	339	339	1,000	678
2012-05-16	338	340	338	340	2,000	680
2012-05-15	341	341	331	336	6,000	672
2012-05-14	347	347	347	347	1,000	694
2012-05-10	350	353	350	353	8,000	706
2012-05-09	354	354	354	354	1,000	708
2012-05-08	354	354	354	354	1,000	708
2012-05-07	352	352	349	349	3,000	698
2012-05-01	358	358	358	358	1,000	716
2012-04-27	359	359	356	358	9,000	716
2012-04-26	359	359	359	359	1,000	718
2012-04-25	357	357	357	357	1,000	714
2012-04-24	359	359	359	359	2,000	718
2012-04-18	359	359	359	359	1,000	718
2012-04-16	360	360	360	360	1,000	720
2012-04-11	351	351	351	351	1,000	702
2012-04-10	360	360	350	354	11,000	708
2012-04-09	363	363	360	360	3,000	720
2012-04-06	365	365	365	365	2,000	730
2012-04-05	364	364	364	364	3,000	728
2012-04-04	365	365	362	365	9,000	730
2012-04-03	360	362	360	362	5,000	724
2012-04-02	359	360	356	360	6,000	720
2012-03-30	351	359	351	359	2,000	718
2012-03-29	355	355	351	351	4,000	702
2012-03-28	368	368	361	361	6,000	722
2012-03-27	370	370	370	370	3,000	740
2012-03-26	364	369	364	369	8,000	738
2012-03-23	365	365	365	365	3,000	730
2012-03-22	369	369	365	365	8,000	730
2012-03-21	367	367	367	367	2,000	734
2012-03-19	363	367	363	366	5,000	732
2012-03-16	360	365	359	359	6,000	718
2012-03-15	360	362	358	360	7,000	720
2012-03-14	353	360	353	360	22,000	720
2012-03-13	355	369	355	369	10,000	738
2012-03-12	347	352	347	352	18,000	704
2012-03-09	345	347	345	346	5,000	692
2012-03-08	343	344	343	343	3,000	686
2012-03-07	337	337	337	337	1,000	674
2012-03-06	339	339	338	338	4,000	676
2012-03-05	336	336	336	336	3,000	672
2012-03-02	332	332	332	332	1,000	664
2012-03-01	336	336	332	332	3,000	664
2012-02-29	330	332	330	331	6,000	662
2012-02-28	331	331	331	331	2,000	662
2012-02-27	335	335	332	332	4,000	664
2012-02-24	332	334	332	334	5,000	668
2012-02-23	332	332	332	332	3,000	664
2012-02-22	333	333	333	333	1,000	666
2012-02-21	330	330	330	330	1,000	660
2012-02-17	329	329	329	329	1,000	658
2012-02-16	327	329	327	329	2,000	658
2012-02-15	326	326	326	326	1,000	652
2012-02-14	324	324	324	324	1,000	648
2012-02-13	321	322	321	322	3,000	644
2012-02-10	324	325	321	321	10,000	642
2012-02-09	321	321	320	321	4,000	642
2012-02-08	324	324	317	317	13,000	634
2012-02-07	322	322	321	321	2,000	642
2012-02-06	321	321	321	321	3,000	642
2012-02-03	318	318	316	318	4,000	636
2012-02-02	318	318	318	318	1,000	636
2012-02-01	316	317	316	317	3,000	634
2012-01-31	318	318	318	318	3,000	636
2012-01-30	318	318	318	318	1,000	636
2012-01-27	315	318	315	318	6,000	636
2012-01-26	317	319	317	318	5,000	636
2012-01-25	317	325	317	318	8,000	636
2012-01-24	321	321	321	321	3,000	642
2012-01-23	318	318	318	318	2,000	636
2012-01-20	320	320	317	317	7,000	634
2012-01-19	316	320	316	320	2,000	640
2012-01-18	317	317	317	317	2,000	634
2012-01-16	314	314	314	314	3,000	628
2012-01-13	319	320	319	320	2,000	640
2012-01-12	314	317	313	317	6,000	634
2012-01-10	317	317	317	317	12,000	634
2012-01-06	313	313	313	313	3,000	626
2012-01-05	312	312	312	312	1,000	624
2012-01-04	312	315	312	315	6,000	630

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