6484 (株)KVK の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 607 | 610 | 607 | 610 | 2,000 | 1,220 |
| 2014-12-29 | 601 | 607 | 601 | 607 | 4,000 | 1,214 |
| 2014-12-26 | 608 | 608 | 600 | 601 | 9,000 | 1,202 |
| 2014-12-25 | 595 | 598 | 593 | 598 | 6,000 | 1,196 |
| 2014-12-24 | 599 | 599 | 595 | 597 | 12,000 | 1,194 |
| 2014-12-22 | 596 | 597 | 595 | 597 | 4,000 | 1,194 |
| 2014-12-19 | 594 | 601 | 594 | 595 | 6,000 | 1,190 |
| 2014-12-18 | 601 | 601 | 595 | 595 | 6,000 | 1,190 |
| 2014-12-17 | 604 | 605 | 604 | 604 | 7,000 | 1,208 |
| 2014-12-16 | 597 | 597 | 596 | 596 | 5,000 | 1,192 |
| 2014-12-15 | 598 | 598 | 597 | 597 | 3,000 | 1,194 |
| 2014-12-12 | 596 | 609 | 596 | 608 | 8,000 | 1,216 |
| 2014-12-11 | 592 | 592 | 592 | 592 | 1,000 | 1,184 |
| 2014-12-10 | 592 | 592 | 592 | 592 | 8,000 | 1,184 |
| 2014-12-09 | 599 | 600 | 595 | 600 | 9,000 | 1,200 |
| 2014-12-08 | 599 | 607 | 591 | 599 | 12,000 | 1,198 |
| 2014-12-05 | 595 | 595 | 590 | 590 | 41,000 | 1,180 |
| 2014-12-04 | 617 | 625 | 590 | 590 | 32,000 | 1,180 |
| 2014-12-03 | 628 | 628 | 616 | 617 | 13,000 | 1,234 |
| 2014-12-02 | 622 | 628 | 620 | 628 | 24,000 | 1,256 |
| 2014-12-01 | 630 | 630 | 620 | 621 | 15,000 | 1,242 |
| 2014-11-28 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2014-11-27 | 643 | 645 | 643 | 645 | 3,000 | 1,290 |
| 2014-11-26 | 634 | 634 | 633 | 633 | 10,000 | 1,266 |
| 2014-11-25 | 643 | 643 | 633 | 633 | 4,000 | 1,266 |
| 2014-11-20 | 644 | 644 | 643 | 643 | 2,000 | 1,286 |
| 2014-11-19 | 643 | 644 | 643 | 644 | 7,000 | 1,288 |
| 2014-11-18 | 640 | 659 | 640 | 659 | 6,000 | 1,318 |
| 2014-11-14 | 645 | 645 | 644 | 644 | 2,000 | 1,288 |
| 2014-11-13 | 645 | 664 | 645 | 651 | 7,000 | 1,302 |
| 2014-11-12 | 645 | 665 | 645 | 665 | 13,000 | 1,330 |
| 2014-11-10 | 648 | 649 | 643 | 649 | 8,000 | 1,298 |
| 2014-11-07 | 648 | 648 | 648 | 648 | 3,000 | 1,296 |
| 2014-11-06 | 648 | 648 | 645 | 648 | 6,000 | 1,296 |
| 2014-11-04 | 665 | 665 | 648 | 650 | 12,000 | 1,300 |
| 2014-10-31 | 648 | 648 | 648 | 648 | 1,000 | 1,296 |
| 2014-10-30 | 645 | 650 | 644 | 650 | 10,000 | 1,300 |
| 2014-10-28 | 664 | 664 | 664 | 664 | 1,000 | 1,328 |
| 2014-10-27 | 645 | 645 | 645 | 645 | 3,000 | 1,290 |
| 2014-10-23 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2014-10-22 | 650 | 650 | 648 | 648 | 2,000 | 1,296 |
| 2014-10-21 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 2014-10-20 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2014-10-17 | 630 | 630 | 628 | 628 | 2,000 | 1,256 |
| 2014-10-16 | 643 | 643 | 628 | 628 | 6,000 | 1,256 |
| 2014-10-15 | 643 | 650 | 643 | 650 | 7,000 | 1,300 |
| 2014-10-14 | 642 | 650 | 642 | 650 | 3,000 | 1,300 |
| 2014-10-10 | 672 | 672 | 672 | 672 | 4,000 | 1,344 |
| 2014-10-09 | 662 | 662 | 662 | 662 | 1,000 | 1,324 |
| 2014-10-08 | 671 | 671 | 671 | 671 | 2,000 | 1,342 |
| 2014-10-06 | 675 | 675 | 674 | 674 | 2,000 | 1,348 |
| 2014-09-29 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 2014-09-26 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 2014-09-25 | 666 | 681 | 666 | 681 | 6,000 | 1,362 |
| 2014-09-24 | 694 | 694 | 681 | 681 | 2,000 | 1,362 |
| 2014-09-22 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 2014-09-19 | 671 | 673 | 655 | 673 | 8,000 | 1,346 |
| 2014-09-17 | 673 | 673 | 673 | 673 | 1,000 | 1,346 |
| 2014-09-12 | 670 | 670 | 670 | 670 | 3,000 | 1,340 |
| 2014-09-11 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2014-09-10 | 670 | 675 | 670 | 675 | 5,000 | 1,350 |
| 2014-09-09 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2014-09-05 | 670 | 670 | 665 | 670 | 6,000 | 1,340 |
| 2014-09-04 | 679 | 679 | 679 | 679 | 1,000 | 1,358 |
| 2014-09-02 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 2014-09-01 | 649 | 705 | 649 | 705 | 17,000 | 1,410 |
| 2014-08-28 | 649 | 649 | 649 | 649 | 1,000 | 1,298 |
| 2014-08-26 | 649 | 649 | 649 | 649 | 2,000 | 1,298 |
| 2014-08-25 | 647 | 649 | 647 | 649 | 4,000 | 1,298 |
| 2014-08-22 | 645 | 649 | 645 | 649 | 3,000 | 1,298 |
| 2014-08-21 | 643 | 643 | 643 | 643 | 1,000 | 1,286 |
| 2014-08-20 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2014-08-19 | 645 | 646 | 645 | 646 | 2,000 | 1,292 |
| 2014-08-18 | 640 | 640 | 640 | 640 | 3,000 | 1,280 |
| 2014-08-14 | 641 | 641 | 640 | 640 | 2,000 | 1,280 |
| 2014-08-13 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2014-08-11 | 640 | 648 | 640 | 640 | 8,000 | 1,280 |
| 2014-08-08 | 640 | 647 | 638 | 647 | 8,000 | 1,294 |
| 2014-08-07 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2014-08-06 | 636 | 636 | 636 | 636 | 1,000 | 1,272 |
| 2014-08-05 | 643 | 643 | 643 | 643 | 2,000 | 1,286 |
| 2014-08-04 | 649 | 649 | 649 | 649 | 2,000 | 1,298 |
| 2014-08-01 | 648 | 648 | 648 | 648 | 1,000 | 1,296 |
| 2014-07-31 | 648 | 648 | 648 | 648 | 1,000 | 1,296 |
| 2014-07-30 | 648 | 648 | 648 | 648 | 1,000 | 1,296 |
| 2014-07-29 | 645 | 648 | 645 | 648 | 3,000 | 1,296 |
| 2014-07-28 | 638 | 640 | 635 | 640 | 8,000 | 1,280 |
| 2014-07-25 | 635 | 640 | 630 | 640 | 7,000 | 1,280 |
| 2014-07-24 | 638 | 638 | 635 | 635 | 6,000 | 1,270 |
| 2014-07-23 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 2014-07-22 | 640 | 640 | 640 | 640 | 3,000 | 1,280 |
| 2014-07-18 | 645 | 645 | 640 | 640 | 2,000 | 1,280 |
| 2014-07-17 | 644 | 644 | 644 | 644 | 4,000 | 1,288 |
| 2014-07-16 | 644 | 645 | 644 | 645 | 2,000 | 1,290 |
| 2014-07-11 | 642 | 642 | 642 | 642 | 1,000 | 1,284 |
| 2014-07-10 | 644 | 644 | 644 | 644 | 9,000 | 1,288 |
| 2014-07-08 | 641 | 641 | 641 | 641 | 2,000 | 1,282 |
| 2014-07-07 | 637 | 637 | 637 | 637 | 1,000 | 1,274 |
| 2014-07-04 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2014-07-03 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 2014-07-02 | 638 | 648 | 638 | 648 | 5,000 | 1,296 |
| 2014-07-01 | 637 | 637 | 637 | 637 | 1,000 | 1,274 |
| 2014-06-27 | 636 | 636 | 633 | 633 | 6,000 | 1,266 |
| 2014-06-26 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2014-06-25 | 635 | 638 | 635 | 638 | 9,000 | 1,276 |
| 2014-06-24 | 638 | 638 | 635 | 637 | 6,000 | 1,274 |
| 2014-06-23 | 635 | 635 | 635 | 635 | 8,000 | 1,270 |
| 2014-06-19 | 635 | 635 | 635 | 635 | 6,000 | 1,270 |
| 2014-06-18 | 634 | 634 | 634 | 634 | 5,000 | 1,268 |
| 2014-06-17 | 632 | 632 | 632 | 632 | 1,000 | 1,264 |
| 2014-06-13 | 630 | 638 | 630 | 638 | 11,000 | 1,276 |
| 2014-06-12 | 631 | 631 | 630 | 630 | 4,000 | 1,260 |
| 2014-06-10 | 632 | 638 | 631 | 631 | 9,000 | 1,262 |
| 2014-06-09 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2014-06-06 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2014-06-05 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2014-06-03 | 613 | 613 | 613 | 613 | 1,000 | 1,226 |
| 2014-06-02 | 620 | 620 | 609 | 609 | 11,000 | 1,218 |
| 2014-05-28 | 616 | 616 | 616 | 616 | 1,000 | 1,232 |
| 2014-05-26 | 615 | 616 | 615 | 616 | 4,000 | 1,232 |
| 2014-05-23 | 615 | 615 | 615 | 615 | 2,000 | 1,230 |
| 2014-05-22 | 633 | 633 | 633 | 633 | 2,000 | 1,266 |
| 2014-05-20 | 615 | 615 | 615 | 615 | 5,000 | 1,230 |
| 2014-05-13 | 616 | 616 | 615 | 615 | 4,000 | 1,230 |
| 2014-05-12 | 634 | 634 | 634 | 634 | 4,000 | 1,268 |
| 2014-05-08 | 618 | 618 | 615 | 615 | 3,000 | 1,230 |
| 2014-05-07 | 612 | 612 | 611 | 611 | 5,000 | 1,222 |
| 2014-04-30 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 2014-04-28 | 610 | 610 | 609 | 610 | 5,000 | 1,220 |
| 2014-04-25 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2014-04-23 | 612 | 613 | 612 | 613 | 2,000 | 1,226 |
| 2014-04-22 | 619 | 619 | 619 | 619 | 1,000 | 1,238 |
| 2014-04-21 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2014-04-18 | 609 | 609 | 609 | 609 | 1,000 | 1,218 |
| 2014-04-16 | 610 | 615 | 610 | 615 | 5,000 | 1,230 |
| 2014-04-15 | 628 | 628 | 628 | 628 | 1,000 | 1,256 |
| 2014-04-14 | 628 | 628 | 628 | 628 | 4,000 | 1,256 |
| 2014-04-11 | 630 | 630 | 614 | 628 | 7,000 | 1,256 |
| 2014-04-10 | 632 | 632 | 630 | 630 | 12,000 | 1,260 |
| 2014-04-09 | 632 | 632 | 631 | 632 | 5,000 | 1,264 |
| 2014-04-08 | 630 | 632 | 630 | 632 | 3,000 | 1,264 |
| 2014-04-07 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2014-04-04 | 631 | 631 | 631 | 631 | 1,000 | 1,262 |
| 2014-04-02 | 635 | 635 | 635 | 635 | 5,000 | 1,270 |
| 2014-03-31 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2014-03-28 | 635 | 635 | 635 | 635 | 2,000 | 1,270 |
| 2014-03-26 | 635 | 635 | 635 | 635 | 9,000 | 1,270 |
| 2014-03-25 | 635 | 635 | 630 | 635 | 20,000 | 1,270 |
| 2014-03-24 | 635 | 635 | 635 | 635 | 3,000 | 1,270 |
| 2014-03-19 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2014-03-17 | 635 | 635 | 635 | 635 | 9,000 | 1,270 |
| 2014-03-14 | 636 | 636 | 635 | 635 | 9,000 | 1,270 |
| 2014-03-12 | 636 | 636 | 636 | 636 | 2,000 | 1,272 |
| 2014-03-11 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2014-03-10 | 636 | 645 | 636 | 640 | 7,000 | 1,280 |
| 2014-03-06 | 636 | 636 | 635 | 635 | 6,000 | 1,270 |
| 2014-03-04 | 645 | 650 | 641 | 641 | 16,000 | 1,282 |
| 2014-03-03 | 650 | 650 | 649 | 649 | 4,000 | 1,298 |
| 2014-02-28 | 648 | 649 | 648 | 649 | 2,000 | 1,298 |
| 2014-02-27 | 640 | 648 | 640 | 648 | 2,000 | 1,296 |
| 2014-02-25 | 635 | 635 | 635 | 635 | 3,000 | 1,270 |
| 2014-02-24 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2014-02-20 | 635 | 635 | 635 | 635 | 4,000 | 1,270 |
| 2014-02-19 | 635 | 635 | 635 | 635 | 3,000 | 1,270 |
| 2014-02-18 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2014-02-17 | 635 | 635 | 635 | 635 | 2,000 | 1,270 |
| 2014-02-14 | 638 | 638 | 635 | 635 | 7,000 | 1,270 |
| 2014-02-13 | 642 | 642 | 640 | 640 | 4,000 | 1,280 |
| 2014-02-12 | 640 | 640 | 640 | 640 | 4,000 | 1,280 |
| 2014-02-10 | 638 | 638 | 637 | 637 | 8,000 | 1,274 |
| 2014-02-07 | 637 | 638 | 636 | 637 | 8,000 | 1,274 |
| 2014-02-06 | 638 | 638 | 638 | 638 | 1,000 | 1,276 |
| 2014-02-05 | 630 | 636 | 630 | 636 | 4,000 | 1,272 |
| 2014-02-04 | 630 | 630 | 620 | 630 | 26,000 | 1,260 |
| 2014-02-03 | 630 | 631 | 628 | 631 | 17,000 | 1,262 |
| 2014-01-31 | 635 | 635 | 635 | 635 | 2,000 | 1,270 |
| 2014-01-30 | 640 | 641 | 637 | 637 | 7,000 | 1,274 |
| 2014-01-29 | 645 | 660 | 645 | 660 | 7,000 | 1,320 |
| 2014-01-28 | 650 | 665 | 630 | 645 | 8,000 | 1,290 |
| 2014-01-27 | 628 | 630 | 605 | 630 | 20,000 | 1,260 |
| 2014-01-24 | 632 | 632 | 628 | 630 | 18,000 | 1,260 |
| 2014-01-23 | 639 | 641 | 635 | 635 | 3,000 | 1,270 |
| 2014-01-22 | 643 | 645 | 638 | 643 | 8,000 | 1,286 |
| 2014-01-21 | 644 | 644 | 640 | 642 | 8,000 | 1,284 |
| 2014-01-20 | 636 | 650 | 636 | 644 | 9,000 | 1,288 |
| 2014-01-17 | 625 | 630 | 625 | 630 | 7,000 | 1,260 |
| 2014-01-16 | 624 | 627 | 624 | 626 | 21,000 | 1,252 |
| 2014-01-15 | 614 | 618 | 613 | 616 | 18,000 | 1,232 |
| 2014-01-14 | 611 | 612 | 610 | 610 | 14,000 | 1,220 |
| 2014-01-10 | 611 | 618 | 611 | 613 | 20,000 | 1,226 |
| 2014-01-09 | 605 | 608 | 603 | 608 | 5,000 | 1,216 |
| 2014-01-08 | 598 | 601 | 598 | 601 | 16,000 | 1,202 |
| 2014-01-07 | 593 | 594 | 588 | 588 | 27,000 | 1,176 |
| 2014-01-06 | 578 | 589 | 578 | 589 | 15,000 | 1,178 |
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