6484 (株)KVK の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 588 | 588 | 588 | 588 | 4,000 | 1,176 |
| 2015-12-28 | 597 | 600 | 590 | 590 | 8,000 | 1,180 |
| 2015-12-25 | 585 | 586 | 583 | 583 | 13,000 | 1,166 |
| 2015-12-24 | 590 | 590 | 585 | 585 | 6,000 | 1,170 |
| 2015-12-22 | 600 | 600 | 590 | 590 | 2,000 | 1,180 |
| 2015-12-21 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 2015-12-18 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2015-12-17 | 600 | 600 | 599 | 599 | 2,000 | 1,198 |
| 2015-12-16 | 594 | 600 | 585 | 600 | 13,000 | 1,200 |
| 2015-12-15 | 585 | 586 | 583 | 586 | 10,000 | 1,172 |
| 2015-12-14 | 590 | 590 | 588 | 588 | 5,000 | 1,176 |
| 2015-12-11 | 597 | 597 | 591 | 591 | 3,000 | 1,182 |
| 2015-12-10 | 593 | 593 | 591 | 591 | 12,000 | 1,182 |
| 2015-12-09 | 596 | 596 | 595 | 595 | 10,000 | 1,190 |
| 2015-12-08 | 600 | 600 | 598 | 598 | 9,000 | 1,196 |
| 2015-12-07 | 607 | 607 | 600 | 607 | 7,000 | 1,214 |
| 2015-12-04 | 600 | 605 | 600 | 600 | 6,000 | 1,200 |
| 2015-12-03 | 603 | 605 | 600 | 600 | 5,000 | 1,200 |
| 2015-12-02 | 605 | 609 | 604 | 605 | 10,000 | 1,210 |
| 2015-12-01 | 611 | 611 | 611 | 611 | 2,000 | 1,222 |
| 2015-11-30 | 606 | 611 | 606 | 606 | 6,000 | 1,212 |
| 2015-11-27 | 607 | 612 | 605 | 606 | 6,000 | 1,212 |
| 2015-11-26 | 607 | 618 | 607 | 607 | 11,000 | 1,214 |
| 2015-11-25 | 616 | 616 | 616 | 616 | 3,000 | 1,232 |
| 2015-11-24 | 617 | 617 | 617 | 617 | 1,000 | 1,234 |
| 2015-11-20 | 617 | 617 | 617 | 617 | 2,000 | 1,234 |
| 2015-11-19 | 618 | 618 | 618 | 618 | 3,000 | 1,236 |
| 2015-11-18 | 604 | 617 | 604 | 617 | 4,000 | 1,234 |
| 2015-11-17 | 610 | 612 | 610 | 612 | 2,000 | 1,224 |
| 2015-11-16 | 620 | 620 | 610 | 610 | 3,000 | 1,220 |
| 2015-11-13 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2015-11-12 | 619 | 619 | 619 | 619 | 2,000 | 1,238 |
| 2015-11-11 | 610 | 619 | 610 | 619 | 3,000 | 1,238 |
| 2015-11-10 | 629 | 629 | 611 | 611 | 9,000 | 1,222 |
| 2015-11-09 | 640 | 640 | 638 | 638 | 8,000 | 1,276 |
| 2015-11-06 | 591 | 619 | 591 | 600 | 8,000 | 1,200 |
| 2015-11-05 | 600 | 600 | 597 | 597 | 3,000 | 1,194 |
| 2015-11-04 | 595 | 596 | 595 | 596 | 3,000 | 1,192 |
| 2015-11-02 | 595 | 598 | 595 | 595 | 10,000 | 1,190 |
| 2015-10-28 | 596 | 596 | 596 | 596 | 1,000 | 1,192 |
| 2015-10-26 | 595 | 595 | 595 | 595 | 2,000 | 1,190 |
| 2015-10-23 | 593 | 596 | 591 | 596 | 20,000 | 1,192 |
| 2015-10-22 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2015-10-21 | 592 | 592 | 590 | 590 | 2,000 | 1,180 |
| 2015-10-19 | 605 | 605 | 595 | 595 | 8,000 | 1,190 |
| 2015-10-16 | 600 | 600 | 590 | 590 | 5,000 | 1,180 |
| 2015-10-15 | 598 | 599 | 591 | 591 | 5,000 | 1,182 |
| 2015-10-13 | 616 | 616 | 599 | 599 | 8,000 | 1,198 |
| 2015-10-09 | 602 | 606 | 602 | 606 | 2,000 | 1,212 |
| 2015-10-08 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2015-10-07 | 595 | 600 | 595 | 600 | 6,000 | 1,200 |
| 2015-10-06 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 2015-10-05 | 604 | 604 | 603 | 603 | 2,000 | 1,206 |
| 2015-09-30 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 2015-09-29 | 604 | 604 | 604 | 604 | 1,000 | 1,208 |
| 2015-09-28 | 604 | 604 | 604 | 604 | 2,000 | 1,208 |
| 2015-09-25 | 624 | 624 | 608 | 608 | 4,000 | 1,216 |
| 2015-09-24 | 620 | 621 | 620 | 621 | 2,000 | 1,242 |
| 2015-09-18 | 618 | 618 | 618 | 618 | 1,000 | 1,236 |
| 2015-09-15 | 621 | 621 | 621 | 621 | 2,000 | 1,242 |
| 2015-09-14 | 622 | 622 | 622 | 622 | 2,000 | 1,244 |
| 2015-09-11 | 614 | 614 | 609 | 609 | 2,000 | 1,218 |
| 2015-09-10 | 610 | 615 | 610 | 615 | 7,000 | 1,230 |
| 2015-09-09 | 607 | 610 | 607 | 610 | 3,000 | 1,220 |
| 2015-09-08 | 610 | 610 | 604 | 605 | 5,000 | 1,210 |
| 2015-09-07 | 615 | 615 | 615 | 615 | 2,000 | 1,230 |
| 2015-09-04 | 617 | 617 | 617 | 617 | 2,000 | 1,234 |
| 2015-09-03 | 608 | 618 | 608 | 608 | 5,000 | 1,216 |
| 2015-09-02 | 615 | 617 | 615 | 617 | 2,000 | 1,234 |
| 2015-09-01 | 608 | 608 | 608 | 608 | 2,000 | 1,216 |
| 2015-08-31 | 618 | 619 | 618 | 618 | 6,000 | 1,236 |
| 2015-08-28 | 619 | 619 | 619 | 619 | 1,000 | 1,238 |
| 2015-08-27 | 617 | 619 | 617 | 619 | 2,000 | 1,238 |
| 2015-08-26 | 606 | 614 | 595 | 614 | 11,000 | 1,228 |
| 2015-08-25 | 607 | 607 | 594 | 606 | 13,000 | 1,212 |
| 2015-08-24 | 610 | 610 | 600 | 609 | 8,000 | 1,218 |
| 2015-08-21 | 606 | 615 | 600 | 614 | 20,000 | 1,228 |
| 2015-08-20 | 609 | 617 | 609 | 612 | 4,000 | 1,224 |
| 2015-08-19 | 615 | 619 | 615 | 619 | 2,000 | 1,238 |
| 2015-08-18 | 615 | 615 | 615 | 615 | 2,000 | 1,230 |
| 2015-08-17 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2015-08-13 | 602 | 615 | 602 | 614 | 4,000 | 1,228 |
| 2015-08-12 | 603 | 619 | 603 | 605 | 9,000 | 1,210 |
| 2015-08-11 | 604 | 612 | 604 | 612 | 7,000 | 1,224 |
| 2015-08-10 | 615 | 615 | 601 | 614 | 24,000 | 1,228 |
| 2015-08-07 | 624 | 625 | 617 | 618 | 8,000 | 1,236 |
| 2015-08-06 | 624 | 624 | 624 | 624 | 2,000 | 1,248 |
| 2015-08-05 | 614 | 620 | 614 | 620 | 4,000 | 1,240 |
| 2015-08-04 | 615 | 619 | 611 | 611 | 8,000 | 1,222 |
| 2015-08-03 | 615 | 638 | 606 | 638 | 19,000 | 1,276 |
| 2015-07-31 | 635 | 635 | 615 | 625 | 6,000 | 1,250 |
| 2015-07-30 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2015-07-29 | 635 | 637 | 635 | 635 | 3,000 | 1,270 |
| 2015-07-28 | 634 | 635 | 633 | 635 | 13,000 | 1,270 |
| 2015-07-27 | 629 | 633 | 629 | 633 | 2,000 | 1,266 |
| 2015-07-24 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2015-07-23 | 629 | 631 | 629 | 631 | 2,000 | 1,262 |
| 2015-07-22 | 630 | 635 | 630 | 635 | 4,000 | 1,270 |
| 2015-07-17 | 635 | 635 | 626 | 630 | 6,000 | 1,260 |
| 2015-07-16 | 632 | 635 | 632 | 635 | 5,000 | 1,270 |
| 2015-07-15 | 632 | 636 | 631 | 632 | 11,000 | 1,264 |
| 2015-07-14 | 635 | 644 | 635 | 639 | 6,000 | 1,278 |
| 2015-07-10 | 645 | 645 | 645 | 645 | 11,000 | 1,290 |
| 2015-07-09 | 630 | 635 | 630 | 635 | 6,000 | 1,270 |
| 2015-07-08 | 643 | 646 | 642 | 646 | 3,000 | 1,292 |
| 2015-07-07 | 640 | 649 | 640 | 649 | 3,000 | 1,298 |
| 2015-07-06 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2015-07-03 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 2015-07-02 | 650 | 655 | 645 | 645 | 4,000 | 1,290 |
| 2015-07-01 | 635 | 640 | 635 | 640 | 2,000 | 1,280 |
| 2015-06-29 | 634 | 634 | 630 | 630 | 2,000 | 1,260 |
| 2015-06-26 | 640 | 640 | 635 | 635 | 2,000 | 1,270 |
| 2015-06-24 | 632 | 632 | 632 | 632 | 1,000 | 1,264 |
| 2015-06-23 | 638 | 639 | 638 | 639 | 7,000 | 1,278 |
| 2015-06-22 | 630 | 636 | 630 | 630 | 4,000 | 1,260 |
| 2015-06-19 | 628 | 628 | 628 | 628 | 3,000 | 1,256 |
| 2015-06-18 | 636 | 636 | 636 | 636 | 1,000 | 1,272 |
| 2015-06-17 | 630 | 630 | 630 | 630 | 4,000 | 1,260 |
| 2015-06-16 | 629 | 630 | 629 | 630 | 2,000 | 1,260 |
| 2015-06-15 | 625 | 630 | 625 | 629 | 4,000 | 1,258 |
| 2015-06-12 | 630 | 630 | 625 | 625 | 6,000 | 1,250 |
| 2015-06-11 | 627 | 630 | 627 | 630 | 6,000 | 1,260 |
| 2015-06-10 | 637 | 637 | 637 | 637 | 9,000 | 1,274 |
| 2015-06-09 | 629 | 629 | 629 | 629 | 3,000 | 1,258 |
| 2015-06-04 | 630 | 630 | 630 | 630 | 3,000 | 1,260 |
| 2015-06-03 | 637 | 637 | 630 | 630 | 3,000 | 1,260 |
| 2015-06-02 | 630 | 631 | 630 | 631 | 2,000 | 1,262 |
| 2015-06-01 | 625 | 630 | 624 | 630 | 3,000 | 1,260 |
| 2015-05-29 | 631 | 640 | 631 | 640 | 6,000 | 1,280 |
| 2015-05-28 | 620 | 631 | 620 | 631 | 5,000 | 1,262 |
| 2015-05-27 | 630 | 636 | 620 | 620 | 23,000 | 1,240 |
| 2015-05-26 | 640 | 640 | 630 | 630 | 7,000 | 1,260 |
| 2015-05-25 | 638 | 642 | 632 | 640 | 4,000 | 1,280 |
| 2015-05-22 | 639 | 650 | 639 | 650 | 23,000 | 1,300 |
| 2015-05-18 | 639 | 642 | 633 | 633 | 5,000 | 1,266 |
| 2015-05-15 | 639 | 639 | 639 | 639 | 2,000 | 1,278 |
| 2015-05-14 | 629 | 639 | 629 | 639 | 4,000 | 1,278 |
| 2015-05-12 | 640 | 640 | 639 | 639 | 2,000 | 1,278 |
| 2015-05-11 | 639 | 642 | 639 | 639 | 19,000 | 1,278 |
| 2015-05-08 | 634 | 639 | 634 | 639 | 8,000 | 1,278 |
| 2015-05-07 | 632 | 636 | 632 | 636 | 2,000 | 1,272 |
| 2015-05-01 | 632 | 632 | 632 | 632 | 2,000 | 1,264 |
| 2015-04-28 | 640 | 641 | 632 | 632 | 7,000 | 1,264 |
| 2015-04-27 | 640 | 640 | 640 | 640 | 3,000 | 1,280 |
| 2015-04-24 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 2015-04-23 | 635 | 640 | 635 | 640 | 2,000 | 1,280 |
| 2015-04-22 | 643 | 643 | 637 | 637 | 5,000 | 1,274 |
| 2015-04-21 | 644 | 644 | 633 | 643 | 7,000 | 1,286 |
| 2015-04-20 | 643 | 643 | 643 | 643 | 3,000 | 1,286 |
| 2015-04-17 | 636 | 638 | 636 | 638 | 2,000 | 1,276 |
| 2015-04-16 | 642 | 642 | 632 | 641 | 5,000 | 1,282 |
| 2015-04-15 | 632 | 641 | 632 | 636 | 7,000 | 1,272 |
| 2015-04-14 | 635 | 642 | 635 | 642 | 9,000 | 1,284 |
| 2015-04-13 | 635 | 635 | 635 | 635 | 6,000 | 1,270 |
| 2015-04-10 | 644 | 644 | 642 | 642 | 7,000 | 1,284 |
| 2015-04-08 | 642 | 643 | 636 | 636 | 7,000 | 1,272 |
| 2015-04-07 | 635 | 640 | 632 | 640 | 7,000 | 1,280 |
| 2015-04-06 | 638 | 638 | 631 | 631 | 2,000 | 1,262 |
| 2015-04-03 | 630 | 640 | 630 | 640 | 3,000 | 1,280 |
| 2015-04-02 | 631 | 631 | 631 | 631 | 2,000 | 1,262 |
| 2015-04-01 | 635 | 639 | 631 | 631 | 7,000 | 1,262 |
| 2015-03-31 | 645 | 645 | 645 | 645 | 4,000 | 1,290 |
| 2015-03-30 | 645 | 646 | 644 | 645 | 5,000 | 1,290 |
| 2015-03-27 | 650 | 650 | 641 | 641 | 5,000 | 1,282 |
| 2015-03-26 | 642 | 642 | 641 | 641 | 2,000 | 1,282 |
| 2015-03-25 | 642 | 642 | 642 | 642 | 1,000 | 1,284 |
| 2015-03-24 | 647 | 647 | 642 | 642 | 4,000 | 1,284 |
| 2015-03-23 | 645 | 647 | 645 | 647 | 2,000 | 1,294 |
| 2015-03-20 | 640 | 641 | 640 | 641 | 2,000 | 1,282 |
| 2015-03-19 | 640 | 640 | 640 | 640 | 3,000 | 1,280 |
| 2015-03-18 | 641 | 641 | 641 | 641 | 4,000 | 1,282 |
| 2015-03-17 | 627 | 645 | 627 | 645 | 13,000 | 1,290 |
| 2015-03-16 | 648 | 650 | 639 | 647 | 10,000 | 1,294 |
| 2015-03-13 | 649 | 649 | 631 | 649 | 9,000 | 1,298 |
| 2015-03-12 | 649 | 649 | 649 | 649 | 1,000 | 1,298 |
| 2015-03-11 | 646 | 646 | 643 | 643 | 6,000 | 1,286 |
| 2015-03-10 | 648 | 648 | 647 | 647 | 10,000 | 1,294 |
| 2015-03-09 | 648 | 648 | 648 | 648 | 1,000 | 1,296 |
| 2015-03-06 | 648 | 648 | 646 | 648 | 5,000 | 1,296 |
| 2015-03-05 | 647 | 648 | 647 | 648 | 8,000 | 1,296 |
| 2015-03-04 | 647 | 647 | 641 | 641 | 3,000 | 1,282 |
| 2015-03-03 | 639 | 647 | 639 | 647 | 9,000 | 1,294 |
| 2015-03-02 | 648 | 648 | 646 | 646 | 4,000 | 1,292 |
| 2015-02-27 | 647 | 648 | 647 | 648 | 4,000 | 1,296 |
| 2015-02-26 | 645 | 647 | 645 | 647 | 3,000 | 1,294 |
| 2015-02-25 | 645 | 646 | 645 | 645 | 4,000 | 1,290 |
| 2015-02-24 | 646 | 646 | 646 | 646 | 4,000 | 1,292 |
| 2015-02-23 | 647 | 647 | 646 | 646 | 2,000 | 1,292 |
| 2015-02-20 | 645 | 646 | 644 | 644 | 5,000 | 1,288 |
| 2015-02-19 | 640 | 642 | 640 | 642 | 5,000 | 1,284 |
| 2015-02-18 | 634 | 639 | 634 | 639 | 2,000 | 1,278 |
| 2015-02-17 | 635 | 635 | 630 | 630 | 2,000 | 1,260 |
| 2015-02-16 | 632 | 632 | 632 | 632 | 2,000 | 1,264 |
| 2015-02-13 | 632 | 632 | 632 | 632 | 1,000 | 1,264 |
| 2015-02-12 | 632 | 632 | 632 | 632 | 3,000 | 1,264 |
| 2015-02-10 | 629 | 629 | 629 | 629 | 5,000 | 1,258 |
| 2015-02-09 | 617 | 625 | 617 | 624 | 3,000 | 1,248 |
| 2015-02-06 | 629 | 629 | 625 | 625 | 2,000 | 1,250 |
| 2015-02-05 | 620 | 625 | 620 | 621 | 3,000 | 1,242 |
| 2015-02-04 | 628 | 628 | 625 | 628 | 3,000 | 1,256 |
| 2015-02-03 | 627 | 629 | 627 | 628 | 3,000 | 1,256 |
| 2015-02-02 | 630 | 630 | 627 | 627 | 4,000 | 1,254 |
| 2015-01-30 | 632 | 635 | 630 | 630 | 3,000 | 1,260 |
| 2015-01-29 | 641 | 641 | 641 | 641 | 1,000 | 1,282 |
| 2015-01-28 | 631 | 642 | 631 | 641 | 5,000 | 1,282 |
| 2015-01-27 | 641 | 641 | 641 | 641 | 4,000 | 1,282 |
| 2015-01-26 | 641 | 641 | 641 | 641 | 3,000 | 1,282 |
| 2015-01-23 | 636 | 641 | 636 | 641 | 2,000 | 1,282 |
| 2015-01-22 | 643 | 643 | 643 | 643 | 2,000 | 1,286 |
| 2015-01-21 | 636 | 643 | 636 | 636 | 3,000 | 1,272 |
| 2015-01-20 | 636 | 636 | 636 | 636 | 3,000 | 1,272 |
| 2015-01-16 | 636 | 642 | 636 | 636 | 4,000 | 1,272 |
| 2015-01-15 | 636 | 636 | 636 | 636 | 2,000 | 1,272 |
| 2015-01-14 | 644 | 644 | 636 | 636 | 3,000 | 1,272 |
| 2015-01-13 | 625 | 644 | 625 | 644 | 13,000 | 1,288 |
| 2015-01-09 | 646 | 646 | 642 | 645 | 4,000 | 1,290 |
| 2015-01-08 | 629 | 646 | 629 | 646 | 4,000 | 1,292 |
| 2015-01-07 | 619 | 625 | 619 | 622 | 3,000 | 1,244 |
| 2015-01-06 | 617 | 618 | 611 | 618 | 10,000 | 1,236 |
| 2015-01-05 | 615 | 618 | 615 | 618 | 6,000 | 1,236 |
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