1. HOME >
  2. 株価時系列 >
  3. 6484 >
  4. 2016年

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
2016-12-296206206146147,0001,228
2016-12-286456456446449,0001,288
2016-12-2760861460861414,0001,228
2016-12-266106116096117,0001,222
2016-12-226156156106116,0001,222
2016-12-216086086066065,0001,212
2016-12-206056086056085,0001,216
2016-12-196016026016024,0001,204
2016-12-166046046026025,0001,204
2016-12-156016066016033,0001,206
2016-12-1460660960560510,0001,210
2016-12-136066066016013,0001,202
2016-12-126026036026038,0001,206
2016-12-096066066066062,0001,212
2016-12-086066076016015,0001,202
2016-12-076056056006006,0001,200
2016-12-066006005995996,0001,198
2016-12-056006005966008,0001,200
2016-12-026066066006008,0001,200
2016-12-016006006006004,0001,200
2016-11-306036076036073,0001,214
2016-11-296056056056051,0001,210
2016-11-286056096016017,0001,202
2016-11-256046046046041,0001,208
2016-11-2459860059860011,0001,200
2016-11-225985985985981,0001,196
2016-11-215885885885881,0001,176
2016-11-185955955885882,0001,176
2016-11-175865865865861,0001,172
2016-11-165855855855851,0001,170
2016-11-155855855855851,0001,170
2016-11-145855855855851,0001,170
2016-11-105845845815818,0001,162
2016-11-095885885755756,0001,150
2016-11-085875875855874,0001,174
2016-11-075875875875871,0001,174
2016-11-045965965875873,0001,174
2016-11-026076075975975,0001,194
2016-11-0163063060060024,0001,200
2016-10-316006016006009,0001,200
2016-10-285995995955965,0001,192
2016-10-276026025995996,0001,198
2016-10-266056066056066,0001,212
2016-10-256026026026021,0001,204
2016-10-2459260759260216,0001,204
2016-10-215915915895903,0001,180
2016-10-205825915825914,0001,182
2016-10-195885885825822,0001,164
2016-10-185905905885883,0001,176
2016-10-115945945945948,0001,188
2016-10-075755765755762,0001,152
2016-10-065755755755751,0001,150
2016-10-055755755755751,0001,150
2016-10-045795795795791,0001,158
2016-10-035725725725721,0001,144
2016-09-295785785785783,0001,156
2016-09-285785785785781,0001,156
2016-09-265715715715711,0001,142
2016-09-235855855855856,0001,170
2016-09-2156656656656615,0001,132
2016-09-205665665665665,0001,132
2016-09-135665665665662,0001,132
2016-09-125905905855856,0001,170
2016-09-095855855855851,0001,170
2016-09-065785785785782,0001,156
2016-09-055785785785781,0001,156
2016-09-025835835835831,0001,166
2016-08-305835835835831,0001,166
2016-08-295835835835831,0001,166
2016-08-265805805805802,0001,160
2016-08-255655795655792,0001,158
2016-08-245595595595591,0001,118
2016-08-235685685685681,0001,136
2016-08-225405505385503,0001,100
2016-08-175615615615611,0001,122
2016-08-165675675675671,0001,134
2016-08-155775805705707,0001,140
2016-08-125685695685692,0001,138
2016-08-105985985985985,0001,196
2016-08-085705705705701,0001,140
2016-08-055675675675671,0001,134
2016-08-035605605605601,0001,120
2016-08-025665705665702,0001,140
2016-08-0156056556056512,0001,130
2016-07-295285305285303,0001,060
2016-07-2852552552452410,0001,048
2016-07-275205225205222,0001,044
2016-07-265245245215212,0001,042
2016-07-255155245155244,0001,048
2016-07-225205205205201,0001,040
2016-07-215155225155157,0001,030
2016-07-205215215195192,0001,038
2016-07-155205205145193,0001,038
2016-07-145235235175179,0001,034
2016-07-1353053952352311,0001,046
2016-07-125275275275271,0001,054
2016-07-1153053053053015,0001,060
2016-07-085345345265287,0001,056
2016-07-075325325285284,0001,056
2016-07-065315325305304,0001,060
2016-07-055315315305303,0001,060
2016-07-045405405335334,0001,066
2016-06-285305305305304,0001,060
2016-06-275205205205201,0001,040
2016-06-245225225205204,0001,040
2016-06-235265285265284,0001,056
2016-06-225325325325321,0001,064
2016-06-215205235205232,0001,046
2016-06-205195205195207,0001,040
2016-06-175205285205226,0001,044
2016-06-165165205165205,0001,040
2016-06-1554054052552510,0001,050
2016-06-145405405355355,0001,070
2016-06-135455455405406,0001,080
2016-06-105695695695696,0001,138
2016-06-095495505495503,0001,100
2016-06-065425495425497,0001,098
2016-05-315495495495491,0001,098
2016-05-305495495495491,0001,098
2016-05-275485485485483,0001,096
2016-05-255455455425423,0001,084
2016-05-245545545545541,0001,108
2016-05-235505505505503,0001,100
2016-05-175505505505501,0001,100
2016-05-125585585585581,0001,116
2016-05-115455455455451,0001,090
2016-05-105475475455459,0001,090
2016-05-095505505485487,0001,096
2016-05-065505505505501,0001,100
2016-05-025485485485482,0001,096
2016-04-285565565565563,0001,112
2016-04-265505505505502,0001,100
2016-04-2555655654054915,0001,098
2016-04-225555555555557,0001,110
2016-04-215555555555551,0001,110
2016-04-205495495495491,0001,098
2016-04-185495495495491,0001,098
2016-04-155425555425554,0001,110
2016-04-135475475475471,0001,094
2016-04-125505505405505,0001,100
2016-04-115635635635635,0001,126
2016-04-085635635635631,0001,126
2016-04-075675675675672,0001,134
2016-04-065675675675671,0001,134
2016-04-0556756756756713,0001,134
2016-04-045655655655654,0001,130
2016-03-315635635635633,0001,126
2016-03-295635635635631,0001,126
2016-03-285975975975971,0001,194
2016-03-255685695685692,0001,138
2016-03-245655655655652,0001,130
2016-03-235705705685682,0001,136
2016-03-225705705705701,0001,140
2016-03-155655655655651,0001,130
2016-03-145705705705701,0001,140
2016-03-1156856856856810,0001,136
2016-03-105705705705707,0001,140
2016-03-095705705705702,0001,140
2016-03-085705705705702,0001,140
2016-03-075705705705703,0001,140
2016-03-045695705675706,0001,140
2016-03-035665665665661,0001,132
2016-02-265665665665662,0001,132
2016-02-255665665665661,0001,132
2016-02-245705705705701,0001,140
2016-02-235705705705701,0001,140
2016-02-225705705635633,0001,126
2016-02-195765765765761,0001,152
2016-02-155535765535767,0001,152
2016-02-125605605605602,0001,120
2016-02-106006006006005,0001,200
2016-02-085905905905901,0001,180
2016-02-056006006006002,0001,200
2016-02-046006006006002,0001,200
2016-02-035805905705904,0001,180
2016-02-025895895805802,0001,160
2016-01-296006005995995,0001,198
2016-01-285745755745752,0001,150
2016-01-275745745665662,0001,132
2016-01-265655655645642,0001,128
2016-01-255845845845842,0001,168
2016-01-225935935935931,0001,186
2016-01-215935935935932,0001,186
2016-01-205905905905903,0001,180
2016-01-196006006006002,0001,200
2016-01-185856005856003,0001,200
2016-01-155906005906003,0001,200
2016-01-146006005955955,0001,190
2016-01-136026026006028,0001,204
2016-01-1260260260260215,0001,204
2016-01-0860060060060013,0001,200
2016-01-076006005975974,0001,194
2016-01-066006006006003,0001,200
2016-01-055996005996003,0001,200
2016-01-045985985915913,0001,182

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