1. HOME >
  2. 株価時系列 >
  3. 6484 >
  4. 2013年

6484 (株)KVK の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3056757856557029,0001,140
2013-12-2756156356056321,0001,126
2013-12-2654855354855020,0001,100
2013-12-2554955254554535,0001,090
2013-12-2455055054854925,0001,098
2013-12-2056556555055259,0001,104
2013-12-1957257456956917,0001,138
2013-12-1857557557357421,0001,148
2013-12-1757357357057310,0001,146
2013-12-1656757356757316,0001,146
2013-12-1357557557157212,0001,144
2013-12-125755755735755,0001,150
2013-12-115745765745756,0001,150
2013-12-1058058057457623,0001,152
2013-12-0958358358158117,0001,162
2013-12-065855875855853,0001,170
2013-12-055865865865862,0001,172
2013-12-045885885875872,0001,174
2013-12-035885885885883,0001,176
2013-12-025855885855886,0001,176
2013-11-2958358558358512,0001,170
2013-11-285835835835835,0001,166
2013-11-2758058258058215,0001,164
2013-11-2659159158258214,0001,164
2013-11-2559159158958913,0001,178
2013-11-225985995955988,0001,196
2013-11-215895895895898,0001,178
2013-11-195895895895895,0001,178
2013-11-185895905895899,0001,178
2013-11-156006005905906,0001,180
2013-11-145865925865922,0001,184
2013-11-1359059159059012,0001,180
2013-11-1259259359059011,0001,180
2013-11-1159959959559513,0001,190
2013-11-085996005986008,0001,200
2013-11-076006006006001,0001,200
2013-11-066056056006007,0001,200
2013-11-056066096066096,0001,218
2013-11-016236236086087,0001,216
2013-10-316116236116232,0001,246
2013-10-3062562560162318,0001,246
2013-10-296286386286382,0001,276
2013-10-2862762862562811,0001,256
2013-10-256276276136168,0001,232
2013-10-246286286286283,0001,256
2013-10-2362362561861923,0001,238
2013-10-226216216196215,0001,242
2013-10-216196196176179,0001,234
2013-10-186106146106146,0001,228
2013-10-175996075996072,0001,214
2013-10-166106106006009,0001,200
2013-10-156136146106146,0001,228
2013-10-116226286226283,0001,256
2013-10-1064164263263211,0001,264
2013-10-096156296156294,0001,258
2013-10-086086086086081,0001,216
2013-10-076106106096093,0001,218
2013-10-046096096096093,0001,218
2013-10-036086156086106,0001,220
2013-10-026196206086088,0001,216
2013-10-016166166166161,0001,232
2013-09-3063663661761710,0001,234
2013-09-276416416376376,0001,274
2013-09-266436436416414,0001,282
2013-09-256596596596592,0001,318
2013-09-246486506486502,0001,300
2013-09-206456476406403,0001,280
2013-09-196506506376408,0001,280
2013-09-186506506456459,0001,290
2013-09-1768068065565510,0001,310
2013-09-126846846846841,0001,368
2013-09-116846846846843,0001,368
2013-09-106836846836847,0001,368
2013-09-096806836806838,0001,366
2013-09-066706706706701,0001,340
2013-09-056786786786781,0001,356
2013-09-046756756756751,0001,350
2013-09-036736746736743,0001,348
2013-09-026686686686681,0001,336
2013-08-306706706666664,0001,332
2013-08-296706706706702,0001,340
2013-08-286736736736732,0001,346
2013-08-276736806736734,0001,346
2013-08-266736736736731,0001,346
2013-08-236606606606604,0001,320
2013-08-226606606606605,0001,320
2013-08-216566566506507,0001,300
2013-08-206506506506506,0001,300
2013-08-1967467465365311,0001,306
2013-08-166656706656704,0001,340
2013-08-146806856806853,0001,370
2013-08-136996996906907,0001,380
2013-08-127007007007008,0001,400
2013-08-096886906886905,0001,380
2013-08-086916916876874,0001,374
2013-08-076876876876874,0001,374
2013-08-066906906906907,0001,380
2013-08-056866906866909,0001,380
2013-08-026886886876878,0001,374
2013-08-016856876726729,0001,344
2013-07-316776836776839,0001,366
2013-07-3067667867667713,0001,354
2013-07-296566566566562,0001,312
2013-07-2668168867667611,0001,352
2013-07-256556556556552,0001,310
2013-07-246606606606601,0001,320
2013-07-236776776706708,0001,340
2013-07-2264867564666317,0001,326
2013-07-196656656586584,0001,316
2013-07-186686686686682,0001,336
2013-07-1667967964364314,0001,286
2013-07-126356356356351,0001,270
2013-07-116256256256252,0001,250
2013-07-1063563863563814,0001,276
2013-07-096236266236264,0001,252
2013-07-086156236156234,0001,246
2013-07-056156155986109,0001,220
2013-07-046216216216211,0001,242
2013-07-036006226006145,0001,228
2013-07-025955985955984,0001,196
2013-07-015885895885892,0001,178
2013-06-285855855815818,0001,162
2013-06-2757358656658611,0001,172
2013-06-265865865835833,0001,166
2013-06-255835935835865,0001,172
2013-06-245995995995991,0001,198
2013-06-215855955855952,0001,190
2013-06-195986005915916,0001,182
2013-06-185955955875886,0001,176
2013-06-176016016006002,0001,200
2013-06-146096096016012,0001,202
2013-06-135985985935934,0001,186
2013-06-126106186006186,0001,236
2013-06-115875985855907,0001,180
2013-06-1057158256757442,0001,148
2013-06-0759659656559010,0001,180
2013-06-0661061056060827,0001,216
2013-06-056246246236233,0001,246
2013-06-046406406136178,0001,234
2013-06-036556756256447,0001,288
2013-05-316706706506503,0001,300
2013-05-306546656546653,0001,330
2013-05-296616746616745,0001,348
2013-05-286456606456604,0001,320
2013-05-2768168166166510,0001,330
2013-05-247007357007009,0001,400
2013-05-2373573569269218,0001,384
2013-05-2275575674674611,0001,492
2013-05-217557567457555,0001,510
2013-05-2072374972074913,0001,498
2013-05-177257257077106,0001,420
2013-05-1671771766071024,0001,420
2013-05-1570873070771817,0001,436
2013-05-1475575567970368,0001,406
2013-05-1381582080080016,0001,600
2013-05-1082582881281214,0001,624
2013-05-0978079778079722,0001,594
2013-05-0875076074876021,0001,520
2013-05-0773674073074022,0001,480
2013-05-027217217157155,0001,430
2013-05-017157267157176,0001,434
2013-04-3070972070871019,0001,420
2013-04-2672072470572018,0001,440
2013-04-2569072069072020,0001,440
2013-04-2468068266067622,0001,352
2013-04-236806806796803,0001,360
2013-04-2267267967267910,0001,358
2013-04-1968568567068013,0001,360
2013-04-186786786786782,0001,356
2013-04-176546636546635,0001,326
2013-04-166466466456452,0001,290
2013-04-1564765064764711,0001,294
2013-04-126436456436452,0001,290
2013-04-116666666426528,0001,304
2013-04-1066766765266612,0001,332
2013-04-0966966965366716,0001,334
2013-04-086616706616698,0001,338
2013-04-0565365565265213,0001,304
2013-04-046486486456464,0001,292
2013-04-036506556506554,0001,310
2013-04-0261565060565017,0001,300
2013-04-016856856326456,0001,290
2013-03-2972972967568514,0001,370
2013-03-287197237157157,0001,430
2013-03-277227227167164,0001,432
2013-03-267257257187185,0001,436
2013-03-2571972571972515,0001,450
2013-03-2268070267070214,0001,404
2013-03-216606756606752,0001,350
2013-03-196726726506506,0001,300
2013-03-186556756556558,0001,310
2013-03-1562663562663511,0001,270
2013-03-146256256186185,0001,236
2013-03-136256256256251,0001,250
2013-03-126276276256252,0001,250
2013-03-1161562061262024,0001,240
2013-03-0861361561261512,0001,230
2013-03-076186186136133,0001,226
2013-03-066156206116115,0001,222
2013-03-0561461661061513,0001,230
2013-03-046166166116119,0001,222
2013-03-016096096046044,0001,208
2013-02-286036056036053,0001,210
2013-02-2760961060960912,0001,218
2013-02-265976065976062,0001,212
2013-02-256006055975979,0001,194
2013-02-226136136136132,0001,226
2013-02-216106106026028,0001,204
2013-02-205825945825945,0001,188
2013-02-195835835835831,0001,166
2013-02-185705805705806,0001,160
2013-02-1561461455057025,0001,140
2013-02-146156206006054,0001,210
2013-02-1363963958061011,0001,220
2013-02-1263263363263313,0001,266
2013-02-086086156086109,0001,220
2013-02-076086086026056,0001,210
2013-02-065966085966085,0001,216
2013-02-0559560059259413,0001,188
2013-02-0456859556859531,0001,190
2013-02-0154156953854529,0001,090
2013-01-3152552651552612,0001,052
2013-01-295265265265267,0001,052
2013-01-285325325265268,0001,052
2013-01-255255345255335,0001,066
2013-01-2453053752552511,0001,050
2013-01-235255355255359,0001,070
2013-01-225165255165258,0001,050
2013-01-215385385165166,0001,032
2013-01-185155205125207,0001,040
2013-01-165335335205205,0001,040
2013-01-155305315305303,0001,060
2013-01-115335355255257,0001,050
2013-01-1053853852552517,0001,050
2013-01-0951152550352015,0001,040
2013-01-0853253251752019,0001,040
2013-01-0753255852554943,0001,098
2013-01-045285285235279,0001,054

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