6484 (株)KVK の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 620 | 620 | 614 | 614 | 7,000 | 1,228 |
| 2016-12-28 | 645 | 645 | 644 | 644 | 9,000 | 1,288 |
| 2016-12-27 | 608 | 614 | 608 | 614 | 14,000 | 1,228 |
| 2016-12-26 | 610 | 611 | 609 | 611 | 7,000 | 1,222 |
| 2016-12-22 | 615 | 615 | 610 | 611 | 6,000 | 1,222 |
| 2016-12-21 | 608 | 608 | 606 | 606 | 5,000 | 1,212 |
| 2016-12-20 | 605 | 608 | 605 | 608 | 5,000 | 1,216 |
| 2016-12-19 | 601 | 602 | 601 | 602 | 4,000 | 1,204 |
| 2016-12-16 | 604 | 604 | 602 | 602 | 5,000 | 1,204 |
| 2016-12-15 | 601 | 606 | 601 | 603 | 3,000 | 1,206 |
| 2016-12-14 | 606 | 609 | 605 | 605 | 10,000 | 1,210 |
| 2016-12-13 | 606 | 606 | 601 | 601 | 3,000 | 1,202 |
| 2016-12-12 | 602 | 603 | 602 | 603 | 8,000 | 1,206 |
| 2016-12-09 | 606 | 606 | 606 | 606 | 2,000 | 1,212 |
| 2016-12-08 | 606 | 607 | 601 | 601 | 5,000 | 1,202 |
| 2016-12-07 | 605 | 605 | 600 | 600 | 6,000 | 1,200 |
| 2016-12-06 | 600 | 600 | 599 | 599 | 6,000 | 1,198 |
| 2016-12-05 | 600 | 600 | 596 | 600 | 8,000 | 1,200 |
| 2016-12-02 | 606 | 606 | 600 | 600 | 8,000 | 1,200 |
| 2016-12-01 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 2016-11-30 | 603 | 607 | 603 | 607 | 3,000 | 1,214 |
| 2016-11-29 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2016-11-28 | 605 | 609 | 601 | 601 | 7,000 | 1,202 |
| 2016-11-25 | 604 | 604 | 604 | 604 | 1,000 | 1,208 |
| 2016-11-24 | 598 | 600 | 598 | 600 | 11,000 | 1,200 |
| 2016-11-22 | 598 | 598 | 598 | 598 | 1,000 | 1,196 |
| 2016-11-21 | 588 | 588 | 588 | 588 | 1,000 | 1,176 |
| 2016-11-18 | 595 | 595 | 588 | 588 | 2,000 | 1,176 |
| 2016-11-17 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 2016-11-16 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2016-11-15 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2016-11-14 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2016-11-10 | 584 | 584 | 581 | 581 | 8,000 | 1,162 |
| 2016-11-09 | 588 | 588 | 575 | 575 | 6,000 | 1,150 |
| 2016-11-08 | 587 | 587 | 585 | 587 | 4,000 | 1,174 |
| 2016-11-07 | 587 | 587 | 587 | 587 | 1,000 | 1,174 |
| 2016-11-04 | 596 | 596 | 587 | 587 | 3,000 | 1,174 |
| 2016-11-02 | 607 | 607 | 597 | 597 | 5,000 | 1,194 |
| 2016-11-01 | 630 | 630 | 600 | 600 | 24,000 | 1,200 |
| 2016-10-31 | 600 | 601 | 600 | 600 | 9,000 | 1,200 |
| 2016-10-28 | 599 | 599 | 595 | 596 | 5,000 | 1,192 |
| 2016-10-27 | 602 | 602 | 599 | 599 | 6,000 | 1,198 |
| 2016-10-26 | 605 | 606 | 605 | 606 | 6,000 | 1,212 |
| 2016-10-25 | 602 | 602 | 602 | 602 | 1,000 | 1,204 |
| 2016-10-24 | 592 | 607 | 592 | 602 | 16,000 | 1,204 |
| 2016-10-21 | 591 | 591 | 589 | 590 | 3,000 | 1,180 |
| 2016-10-20 | 582 | 591 | 582 | 591 | 4,000 | 1,182 |
| 2016-10-19 | 588 | 588 | 582 | 582 | 2,000 | 1,164 |
| 2016-10-18 | 590 | 590 | 588 | 588 | 3,000 | 1,176 |
| 2016-10-11 | 594 | 594 | 594 | 594 | 8,000 | 1,188 |
| 2016-10-07 | 575 | 576 | 575 | 576 | 2,000 | 1,152 |
| 2016-10-06 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2016-10-05 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2016-10-04 | 579 | 579 | 579 | 579 | 1,000 | 1,158 |
| 2016-10-03 | 572 | 572 | 572 | 572 | 1,000 | 1,144 |
| 2016-09-29 | 578 | 578 | 578 | 578 | 3,000 | 1,156 |
| 2016-09-28 | 578 | 578 | 578 | 578 | 1,000 | 1,156 |
| 2016-09-26 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
| 2016-09-23 | 585 | 585 | 585 | 585 | 6,000 | 1,170 |
| 2016-09-21 | 566 | 566 | 566 | 566 | 15,000 | 1,132 |
| 2016-09-20 | 566 | 566 | 566 | 566 | 5,000 | 1,132 |
| 2016-09-13 | 566 | 566 | 566 | 566 | 2,000 | 1,132 |
| 2016-09-12 | 590 | 590 | 585 | 585 | 6,000 | 1,170 |
| 2016-09-09 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2016-09-06 | 578 | 578 | 578 | 578 | 2,000 | 1,156 |
| 2016-09-05 | 578 | 578 | 578 | 578 | 1,000 | 1,156 |
| 2016-09-02 | 583 | 583 | 583 | 583 | 1,000 | 1,166 |
| 2016-08-30 | 583 | 583 | 583 | 583 | 1,000 | 1,166 |
| 2016-08-29 | 583 | 583 | 583 | 583 | 1,000 | 1,166 |
| 2016-08-26 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2016-08-25 | 565 | 579 | 565 | 579 | 2,000 | 1,158 |
| 2016-08-24 | 559 | 559 | 559 | 559 | 1,000 | 1,118 |
| 2016-08-23 | 568 | 568 | 568 | 568 | 1,000 | 1,136 |
| 2016-08-22 | 540 | 550 | 538 | 550 | 3,000 | 1,100 |
| 2016-08-17 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 2016-08-16 | 567 | 567 | 567 | 567 | 1,000 | 1,134 |
| 2016-08-15 | 577 | 580 | 570 | 570 | 7,000 | 1,140 |
| 2016-08-12 | 568 | 569 | 568 | 569 | 2,000 | 1,138 |
| 2016-08-10 | 598 | 598 | 598 | 598 | 5,000 | 1,196 |
| 2016-08-08 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2016-08-05 | 567 | 567 | 567 | 567 | 1,000 | 1,134 |
| 2016-08-03 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2016-08-02 | 566 | 570 | 566 | 570 | 2,000 | 1,140 |
| 2016-08-01 | 560 | 565 | 560 | 565 | 12,000 | 1,130 |
| 2016-07-29 | 528 | 530 | 528 | 530 | 3,000 | 1,060 |
| 2016-07-28 | 525 | 525 | 524 | 524 | 10,000 | 1,048 |
| 2016-07-27 | 520 | 522 | 520 | 522 | 2,000 | 1,044 |
| 2016-07-26 | 524 | 524 | 521 | 521 | 2,000 | 1,042 |
| 2016-07-25 | 515 | 524 | 515 | 524 | 4,000 | 1,048 |
| 2016-07-22 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2016-07-21 | 515 | 522 | 515 | 515 | 7,000 | 1,030 |
| 2016-07-20 | 521 | 521 | 519 | 519 | 2,000 | 1,038 |
| 2016-07-15 | 520 | 520 | 514 | 519 | 3,000 | 1,038 |
| 2016-07-14 | 523 | 523 | 517 | 517 | 9,000 | 1,034 |
| 2016-07-13 | 530 | 539 | 523 | 523 | 11,000 | 1,046 |
| 2016-07-12 | 527 | 527 | 527 | 527 | 1,000 | 1,054 |
| 2016-07-11 | 530 | 530 | 530 | 530 | 15,000 | 1,060 |
| 2016-07-08 | 534 | 534 | 526 | 528 | 7,000 | 1,056 |
| 2016-07-07 | 532 | 532 | 528 | 528 | 4,000 | 1,056 |
| 2016-07-06 | 531 | 532 | 530 | 530 | 4,000 | 1,060 |
| 2016-07-05 | 531 | 531 | 530 | 530 | 3,000 | 1,060 |
| 2016-07-04 | 540 | 540 | 533 | 533 | 4,000 | 1,066 |
| 2016-06-28 | 530 | 530 | 530 | 530 | 4,000 | 1,060 |
| 2016-06-27 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2016-06-24 | 522 | 522 | 520 | 520 | 4,000 | 1,040 |
| 2016-06-23 | 526 | 528 | 526 | 528 | 4,000 | 1,056 |
| 2016-06-22 | 532 | 532 | 532 | 532 | 1,000 | 1,064 |
| 2016-06-21 | 520 | 523 | 520 | 523 | 2,000 | 1,046 |
| 2016-06-20 | 519 | 520 | 519 | 520 | 7,000 | 1,040 |
| 2016-06-17 | 520 | 528 | 520 | 522 | 6,000 | 1,044 |
| 2016-06-16 | 516 | 520 | 516 | 520 | 5,000 | 1,040 |
| 2016-06-15 | 540 | 540 | 525 | 525 | 10,000 | 1,050 |
| 2016-06-14 | 540 | 540 | 535 | 535 | 5,000 | 1,070 |
| 2016-06-13 | 545 | 545 | 540 | 540 | 6,000 | 1,080 |
| 2016-06-10 | 569 | 569 | 569 | 569 | 6,000 | 1,138 |
| 2016-06-09 | 549 | 550 | 549 | 550 | 3,000 | 1,100 |
| 2016-06-06 | 542 | 549 | 542 | 549 | 7,000 | 1,098 |
| 2016-05-31 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 2016-05-30 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 2016-05-27 | 548 | 548 | 548 | 548 | 3,000 | 1,096 |
| 2016-05-25 | 545 | 545 | 542 | 542 | 3,000 | 1,084 |
| 2016-05-24 | 554 | 554 | 554 | 554 | 1,000 | 1,108 |
| 2016-05-23 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 2016-05-17 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2016-05-12 | 558 | 558 | 558 | 558 | 1,000 | 1,116 |
| 2016-05-11 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2016-05-10 | 547 | 547 | 545 | 545 | 9,000 | 1,090 |
| 2016-05-09 | 550 | 550 | 548 | 548 | 7,000 | 1,096 |
| 2016-05-06 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2016-05-02 | 548 | 548 | 548 | 548 | 2,000 | 1,096 |
| 2016-04-28 | 556 | 556 | 556 | 556 | 3,000 | 1,112 |
| 2016-04-26 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2016-04-25 | 556 | 556 | 540 | 549 | 15,000 | 1,098 |
| 2016-04-22 | 555 | 555 | 555 | 555 | 7,000 | 1,110 |
| 2016-04-21 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2016-04-20 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 2016-04-18 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 2016-04-15 | 542 | 555 | 542 | 555 | 4,000 | 1,110 |
| 2016-04-13 | 547 | 547 | 547 | 547 | 1,000 | 1,094 |
| 2016-04-12 | 550 | 550 | 540 | 550 | 5,000 | 1,100 |
| 2016-04-11 | 563 | 563 | 563 | 563 | 5,000 | 1,126 |
| 2016-04-08 | 563 | 563 | 563 | 563 | 1,000 | 1,126 |
| 2016-04-07 | 567 | 567 | 567 | 567 | 2,000 | 1,134 |
| 2016-04-06 | 567 | 567 | 567 | 567 | 1,000 | 1,134 |
| 2016-04-05 | 567 | 567 | 567 | 567 | 13,000 | 1,134 |
| 2016-04-04 | 565 | 565 | 565 | 565 | 4,000 | 1,130 |
| 2016-03-31 | 563 | 563 | 563 | 563 | 3,000 | 1,126 |
| 2016-03-29 | 563 | 563 | 563 | 563 | 1,000 | 1,126 |
| 2016-03-28 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2016-03-25 | 568 | 569 | 568 | 569 | 2,000 | 1,138 |
| 2016-03-24 | 565 | 565 | 565 | 565 | 2,000 | 1,130 |
| 2016-03-23 | 570 | 570 | 568 | 568 | 2,000 | 1,136 |
| 2016-03-22 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2016-03-15 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2016-03-14 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2016-03-11 | 568 | 568 | 568 | 568 | 10,000 | 1,136 |
| 2016-03-10 | 570 | 570 | 570 | 570 | 7,000 | 1,140 |
| 2016-03-09 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2016-03-08 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2016-03-07 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 2016-03-04 | 569 | 570 | 567 | 570 | 6,000 | 1,140 |
| 2016-03-03 | 566 | 566 | 566 | 566 | 1,000 | 1,132 |
| 2016-02-26 | 566 | 566 | 566 | 566 | 2,000 | 1,132 |
| 2016-02-25 | 566 | 566 | 566 | 566 | 1,000 | 1,132 |
| 2016-02-24 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2016-02-23 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2016-02-22 | 570 | 570 | 563 | 563 | 3,000 | 1,126 |
| 2016-02-19 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2016-02-15 | 553 | 576 | 553 | 576 | 7,000 | 1,152 |
| 2016-02-12 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2016-02-10 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 2016-02-08 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2016-02-05 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2016-02-04 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2016-02-03 | 580 | 590 | 570 | 590 | 4,000 | 1,180 |
| 2016-02-02 | 589 | 589 | 580 | 580 | 2,000 | 1,160 |
| 2016-01-29 | 600 | 600 | 599 | 599 | 5,000 | 1,198 |
| 2016-01-28 | 574 | 575 | 574 | 575 | 2,000 | 1,150 |
| 2016-01-27 | 574 | 574 | 566 | 566 | 2,000 | 1,132 |
| 2016-01-26 | 565 | 565 | 564 | 564 | 2,000 | 1,128 |
| 2016-01-25 | 584 | 584 | 584 | 584 | 2,000 | 1,168 |
| 2016-01-22 | 593 | 593 | 593 | 593 | 1,000 | 1,186 |
| 2016-01-21 | 593 | 593 | 593 | 593 | 2,000 | 1,186 |
| 2016-01-20 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 2016-01-19 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2016-01-18 | 585 | 600 | 585 | 600 | 3,000 | 1,200 |
| 2016-01-15 | 590 | 600 | 590 | 600 | 3,000 | 1,200 |
| 2016-01-14 | 600 | 600 | 595 | 595 | 5,000 | 1,190 |
| 2016-01-13 | 602 | 602 | 600 | 602 | 8,000 | 1,204 |
| 2016-01-12 | 602 | 602 | 602 | 602 | 15,000 | 1,204 |
| 2016-01-08 | 600 | 600 | 600 | 600 | 13,000 | 1,200 |
| 2016-01-07 | 600 | 600 | 597 | 597 | 4,000 | 1,194 |
| 2016-01-06 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2016-01-05 | 599 | 600 | 599 | 600 | 3,000 | 1,200 |
| 2016-01-04 | 598 | 598 | 591 | 591 | 3,000 | 1,182 |
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