6484 (株)KVK の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,875 | 1,901 | 1,875 | 1,881 | 2,400 | 1,881 |
| 2017-12-28 | 1,950 | 1,960 | 1,910 | 1,910 | 6,400 | 1,910 |
| 2017-12-27 | 1,890 | 1,910 | 1,886 | 1,910 | 1,300 | 1,910 |
| 2017-12-26 | 1,890 | 1,890 | 1,885 | 1,890 | 2,100 | 1,890 |
| 2017-12-25 | 1,935 | 1,935 | 1,855 | 1,889 | 10,500 | 1,889 |
| 2017-12-22 | 1,883 | 1,895 | 1,883 | 1,895 | 800 | 1,895 |
| 2017-12-21 | 1,870 | 1,877 | 1,831 | 1,871 | 2,500 | 1,871 |
| 2017-12-20 | 1,895 | 1,895 | 1,810 | 1,863 | 3,000 | 1,863 |
| 2017-12-19 | 1,917 | 1,917 | 1,896 | 1,896 | 600 | 1,896 |
| 2017-12-18 | 1,874 | 1,899 | 1,874 | 1,877 | 700 | 1,877 |
| 2017-12-15 | 1,840 | 1,858 | 1,832 | 1,856 | 2,300 | 1,856 |
| 2017-12-14 | 1,831 | 1,854 | 1,831 | 1,854 | 1,000 | 1,854 |
| 2017-12-13 | 1,859 | 1,859 | 1,825 | 1,825 | 2,600 | 1,825 |
| 2017-12-12 | 1,839 | 1,839 | 1,819 | 1,819 | 2,600 | 1,819 |
| 2017-12-11 | 1,876 | 1,876 | 1,815 | 1,839 | 3,900 | 1,839 |
| 2017-12-08 | 1,802 | 1,949 | 1,750 | 1,826 | 11,100 | 1,826 |
| 2017-12-07 | 1,770 | 1,795 | 1,770 | 1,785 | 1,700 | 1,785 |
| 2017-12-06 | 1,751 | 1,780 | 1,751 | 1,767 | 2,400 | 1,767 |
| 2017-12-05 | 1,751 | 1,751 | 1,725 | 1,750 | 4,200 | 1,750 |
| 2017-12-04 | 1,720 | 1,800 | 1,710 | 1,770 | 3,500 | 1,770 |
| 2017-12-01 | 1,700 | 1,715 | 1,620 | 1,702 | 7,600 | 1,702 |
| 2017-11-30 | 1,820 | 1,820 | 1,680 | 1,680 | 10,600 | 1,680 |
| 2017-11-29 | 1,728 | 1,977 | 1,682 | 1,837 | 24,800 | 1,837 |
| 2017-11-28 | 1,610 | 1,754 | 1,607 | 1,699 | 14,100 | 1,699 |
| 2017-11-27 | 1,601 | 1,601 | 1,600 | 1,601 | 500 | 1,601 |
| 2017-11-24 | 1,600 | 1,602 | 1,586 | 1,600 | 6,700 | 1,600 |
| 2017-11-22 | 1,600 | 1,602 | 1,600 | 1,602 | 1,500 | 1,602 |
| 2017-11-21 | 1,583 | 1,600 | 1,583 | 1,600 | 1,700 | 1,600 |
| 2017-11-20 | 1,594 | 1,600 | 1,594 | 1,600 | 1,600 | 1,600 |
| 2017-11-16 | 1,586 | 1,586 | 1,586 | 1,586 | 100 | 1,586 |
| 2017-11-15 | 1,600 | 1,600 | 1,590 | 1,590 | 2,300 | 1,590 |
| 2017-11-13 | 1,603 | 1,603 | 1,584 | 1,600 | 2,000 | 1,600 |
| 2017-11-10 | 1,603 | 1,603 | 1,603 | 1,603 | 2,400 | 1,603 |
| 2017-11-09 | 1,601 | 1,602 | 1,588 | 1,602 | 6,400 | 1,602 |
| 2017-11-08 | 1,601 | 1,601 | 1,601 | 1,601 | 200 | 1,601 |
| 2017-11-07 | 1,599 | 1,601 | 1,597 | 1,601 | 700 | 1,601 |
| 2017-11-06 | 1,578 | 1,600 | 1,576 | 1,600 | 3,800 | 1,600 |
| 2017-11-02 | 1,581 | 1,585 | 1,575 | 1,580 | 1,900 | 1,580 |
| 2017-11-01 | 1,566 | 1,575 | 1,566 | 1,575 | 1,900 | 1,575 |
| 2017-10-31 | 1,566 | 1,582 | 1,560 | 1,582 | 3,600 | 1,582 |
| 2017-10-30 | 1,610 | 1,610 | 1,602 | 1,602 | 1,000 | 1,602 |
| 2017-10-27 | 1,599 | 1,612 | 1,590 | 1,612 | 5,200 | 1,612 |
| 2017-10-26 | 1,573 | 1,585 | 1,573 | 1,585 | 500 | 1,585 |
| 2017-10-25 | 1,601 | 1,610 | 1,572 | 1,572 | 5,100 | 1,572 |
| 2017-10-24 | 1,609 | 1,609 | 1,600 | 1,605 | 700 | 1,605 |
| 2017-10-23 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2017-10-20 | 1,575 | 1,608 | 1,568 | 1,608 | 3,700 | 1,608 |
| 2017-10-19 | 1,583 | 1,608 | 1,583 | 1,600 | 5,100 | 1,600 |
| 2017-10-18 | 1,614 | 1,614 | 1,608 | 1,608 | 800 | 1,608 |
| 2017-10-17 | 1,614 | 1,616 | 1,604 | 1,608 | 4,300 | 1,608 |
| 2017-10-16 | 1,613 | 1,613 | 1,613 | 1,613 | 400 | 1,613 |
| 2017-10-13 | 1,612 | 1,612 | 1,600 | 1,600 | 1,800 | 1,600 |
| 2017-10-11 | 1,603 | 1,603 | 1,582 | 1,600 | 2,600 | 1,600 |
| 2017-10-10 | 1,610 | 1,610 | 1,600 | 1,600 | 4,900 | 1,600 |
| 2017-10-06 | 1,610 | 1,610 | 1,610 | 1,610 | 400 | 1,610 |
| 2017-10-05 | 1,590 | 1,600 | 1,582 | 1,600 | 1,300 | 1,600 |
| 2017-10-04 | 1,605 | 1,605 | 1,600 | 1,600 | 400 | 1,600 |
| 2017-10-03 | 1,629 | 1,629 | 1,596 | 1,600 | 2,200 | 1,600 |
| 2017-10-02 | 1,610 | 1,610 | 1,600 | 1,606 | 1,400 | 1,606 |
| 2017-09-29 | 1,620 | 1,620 | 1,610 | 1,610 | 900 | 1,610 |
| 2017-09-28 | 1,600 | 1,639 | 1,599 | 1,600 | 1,200 | 1,600 |
| 2017-09-27 | 1,616 | 1,650 | 1,615 | 1,620 | 3,200 | 1,620 |
| 2017-09-26 | 785 | 799 | 785 | 799 | 9,000 | 1,598 |
| 2017-09-25 | 786 | 800 | 786 | 800 | 4,000 | 1,600 |
| 2017-09-22 | 799 | 800 | 796 | 796 | 5,000 | 1,592 |
| 2017-09-21 | 795 | 800 | 791 | 799 | 7,000 | 1,598 |
| 2017-09-20 | 800 | 800 | 785 | 795 | 3,000 | 1,590 |
| 2017-09-19 | 788 | 790 | 788 | 790 | 5,000 | 1,580 |
| 2017-09-15 | 777 | 788 | 777 | 788 | 2,000 | 1,576 |
| 2017-09-14 | 782 | 789 | 782 | 782 | 5,000 | 1,564 |
| 2017-09-13 | 779 | 779 | 779 | 779 | 1,000 | 1,558 |
| 2017-09-12 | 777 | 777 | 777 | 777 | 1,000 | 1,554 |
| 2017-09-11 | 769 | 792 | 769 | 792 | 8,000 | 1,584 |
| 2017-09-08 | 750 | 776 | 746 | 776 | 50,000 | 1,552 |
| 2017-09-07 | 767 | 767 | 767 | 767 | 1,000 | 1,534 |
| 2017-09-06 | 767 | 767 | 767 | 767 | 1,000 | 1,534 |
| 2017-09-05 | 775 | 775 | 770 | 773 | 4,000 | 1,546 |
| 2017-09-04 | 783 | 783 | 775 | 775 | 4,000 | 1,550 |
| 2017-09-01 | 775 | 775 | 775 | 775 | 1,000 | 1,550 |
| 2017-08-28 | 775 | 788 | 775 | 788 | 2,000 | 1,576 |
| 2017-08-24 | 784 | 784 | 783 | 783 | 8,000 | 1,566 |
| 2017-08-23 | 789 | 789 | 788 | 788 | 2,000 | 1,576 |
| 2017-08-22 | 794 | 794 | 794 | 794 | 7,000 | 1,588 |
| 2017-08-21 | 785 | 788 | 785 | 788 | 3,000 | 1,576 |
| 2017-08-18 | 795 | 795 | 795 | 795 | 1,000 | 1,590 |
| 2017-08-16 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 2017-08-15 | 790 | 790 | 785 | 785 | 6,000 | 1,570 |
| 2017-08-14 | 795 | 795 | 785 | 785 | 4,000 | 1,570 |
| 2017-08-10 | 801 | 804 | 794 | 803 | 6,000 | 1,606 |
| 2017-08-09 | 794 | 794 | 792 | 794 | 3,000 | 1,588 |
| 2017-08-08 | 804 | 804 | 804 | 804 | 3,000 | 1,608 |
| 2017-08-07 | 802 | 802 | 790 | 790 | 4,000 | 1,580 |
| 2017-08-04 | 768 | 772 | 768 | 772 | 10,000 | 1,544 |
| 2017-08-03 | 791 | 805 | 790 | 798 | 6,000 | 1,596 |
| 2017-08-02 | 806 | 810 | 796 | 804 | 8,000 | 1,608 |
| 2017-08-01 | 779 | 791 | 762 | 791 | 22,000 | 1,582 |
| 2017-07-31 | 835 | 839 | 815 | 839 | 12,000 | 1,678 |
| 2017-07-28 | 843 | 843 | 835 | 835 | 8,000 | 1,670 |
| 2017-07-27 | 836 | 842 | 836 | 842 | 6,000 | 1,684 |
| 2017-07-26 | 836 | 836 | 836 | 836 | 1,000 | 1,672 |
| 2017-07-25 | 834 | 836 | 834 | 836 | 4,000 | 1,672 |
| 2017-07-24 | 838 | 838 | 838 | 838 | 1,000 | 1,676 |
| 2017-07-21 | 831 | 831 | 830 | 830 | 5,000 | 1,660 |
| 2017-07-20 | 830 | 841 | 830 | 838 | 5,000 | 1,676 |
| 2017-07-19 | 840 | 840 | 826 | 838 | 7,000 | 1,676 |
| 2017-07-18 | 842 | 842 | 841 | 841 | 2,000 | 1,682 |
| 2017-07-14 | 853 | 853 | 842 | 842 | 6,000 | 1,684 |
| 2017-07-13 | 842 | 842 | 842 | 842 | 3,000 | 1,684 |
| 2017-07-12 | 850 | 856 | 840 | 842 | 13,000 | 1,684 |
| 2017-07-11 | 848 | 850 | 848 | 849 | 3,000 | 1,698 |
| 2017-07-10 | 850 | 858 | 846 | 854 | 18,000 | 1,708 |
| 2017-07-07 | 829 | 840 | 829 | 838 | 8,000 | 1,676 |
| 2017-07-06 | 816 | 820 | 816 | 820 | 3,000 | 1,640 |
| 2017-07-05 | 810 | 818 | 808 | 818 | 12,000 | 1,636 |
| 2017-07-04 | 808 | 810 | 808 | 810 | 6,000 | 1,620 |
| 2017-07-03 | 808 | 808 | 807 | 808 | 7,000 | 1,616 |
| 2017-06-30 | 809 | 809 | 808 | 808 | 4,000 | 1,616 |
| 2017-06-29 | 820 | 820 | 811 | 811 | 7,000 | 1,622 |
| 2017-06-28 | 819 | 819 | 813 | 819 | 10,000 | 1,638 |
| 2017-06-27 | 814 | 814 | 808 | 812 | 4,000 | 1,624 |
| 2017-06-26 | 807 | 810 | 806 | 807 | 6,000 | 1,614 |
| 2017-06-23 | 804 | 810 | 800 | 808 | 14,000 | 1,616 |
| 2017-06-22 | 800 | 820 | 800 | 804 | 20,000 | 1,608 |
| 2017-06-21 | 798 | 799 | 795 | 799 | 7,000 | 1,598 |
| 2017-06-20 | 794 | 798 | 794 | 798 | 7,000 | 1,596 |
| 2017-06-19 | 797 | 798 | 791 | 794 | 9,000 | 1,588 |
| 2017-06-16 | 798 | 798 | 796 | 797 | 11,000 | 1,594 |
| 2017-06-15 | 798 | 798 | 798 | 798 | 8,000 | 1,596 |
| 2017-06-14 | 799 | 800 | 792 | 792 | 9,000 | 1,584 |
| 2017-06-13 | 797 | 797 | 787 | 797 | 14,000 | 1,594 |
| 2017-06-12 | 780 | 790 | 780 | 790 | 13,000 | 1,580 |
| 2017-06-09 | 779 | 780 | 777 | 780 | 17,000 | 1,560 |
| 2017-06-08 | 780 | 780 | 775 | 779 | 12,000 | 1,558 |
| 2017-06-07 | 774 | 774 | 772 | 772 | 16,000 | 1,544 |
| 2017-06-06 | 772 | 773 | 765 | 772 | 34,000 | 1,544 |
| 2017-06-05 | 772 | 773 | 770 | 772 | 14,000 | 1,544 |
| 2017-06-02 | 755 | 768 | 755 | 765 | 23,000 | 1,530 |
| 2017-06-01 | 751 | 752 | 750 | 750 | 8,000 | 1,500 |
| 2017-05-31 | 750 | 750 | 749 | 749 | 10,000 | 1,498 |
| 2017-05-30 | 742 | 742 | 740 | 740 | 12,000 | 1,480 |
| 2017-05-29 | 745 | 748 | 740 | 748 | 17,000 | 1,496 |
| 2017-05-26 | 741 | 748 | 741 | 745 | 14,000 | 1,490 |
| 2017-05-25 | 728 | 735 | 728 | 734 | 10,000 | 1,468 |
| 2017-05-24 | 714 | 730 | 714 | 721 | 17,000 | 1,442 |
| 2017-05-23 | 709 | 716 | 709 | 714 | 9,000 | 1,428 |
| 2017-05-22 | 701 | 702 | 700 | 700 | 12,000 | 1,400 |
| 2017-05-19 | 680 | 680 | 680 | 680 | 3,000 | 1,360 |
| 2017-05-18 | 678 | 678 | 678 | 678 | 1,000 | 1,356 |
| 2017-05-17 | 670 | 670 | 669 | 669 | 4,000 | 1,338 |
| 2017-05-16 | 674 | 674 | 664 | 664 | 2,000 | 1,328 |
| 2017-05-15 | 681 | 688 | 680 | 680 | 5,000 | 1,360 |
| 2017-05-12 | 681 | 681 | 681 | 681 | 1,000 | 1,362 |
| 2017-05-10 | 682 | 692 | 682 | 682 | 8,000 | 1,364 |
| 2017-05-09 | 690 | 694 | 690 | 692 | 3,000 | 1,384 |
| 2017-05-08 | 674 | 680 | 674 | 680 | 4,000 | 1,360 |
| 2017-05-02 | 674 | 674 | 674 | 674 | 1,000 | 1,348 |
| 2017-05-01 | 673 | 673 | 671 | 673 | 8,000 | 1,346 |
| 2017-04-28 | 674 | 674 | 674 | 674 | 2,000 | 1,348 |
| 2017-04-27 | 657 | 657 | 657 | 657 | 1,000 | 1,314 |
| 2017-04-26 | 660 | 660 | 657 | 657 | 2,000 | 1,314 |
| 2017-04-25 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2017-04-24 | 675 | 675 | 671 | 671 | 2,000 | 1,342 |
| 2017-04-20 | 655 | 663 | 655 | 663 | 3,000 | 1,326 |
| 2017-04-19 | 664 | 664 | 654 | 654 | 3,000 | 1,308 |
| 2017-04-18 | 680 | 680 | 674 | 674 | 5,000 | 1,348 |
| 2017-04-17 | 630 | 630 | 630 | 630 | 5,000 | 1,260 |
| 2017-04-14 | 632 | 632 | 630 | 630 | 3,000 | 1,260 |
| 2017-04-13 | 652 | 652 | 652 | 652 | 1,000 | 1,304 |
| 2017-04-12 | 691 | 691 | 653 | 653 | 6,000 | 1,306 |
| 2017-04-11 | 697 | 697 | 690 | 690 | 4,000 | 1,380 |
| 2017-04-10 | 696 | 696 | 677 | 677 | 8,000 | 1,354 |
| 2017-04-07 | 670 | 677 | 661 | 677 | 6,000 | 1,354 |
| 2017-04-06 | 695 | 695 | 678 | 678 | 4,000 | 1,356 |
| 2017-04-05 | 680 | 680 | 676 | 679 | 5,000 | 1,358 |
| 2017-04-04 | 714 | 714 | 681 | 681 | 2,000 | 1,362 |
| 2017-04-03 | 690 | 690 | 690 | 690 | 3,000 | 1,380 |
| 2017-03-29 | 684 | 695 | 684 | 695 | 4,000 | 1,390 |
| 2017-03-28 | 710 | 711 | 704 | 704 | 3,000 | 1,408 |
| 2017-03-27 | 713 | 713 | 706 | 713 | 3,000 | 1,426 |
| 2017-03-24 | 697 | 704 | 697 | 704 | 5,000 | 1,408 |
| 2017-03-23 | 697 | 697 | 697 | 697 | 1,000 | 1,394 |
| 2017-03-22 | 700 | 700 | 689 | 697 | 4,000 | 1,394 |
| 2017-03-21 | 704 | 704 | 692 | 702 | 7,000 | 1,404 |
| 2017-03-17 | 691 | 693 | 690 | 690 | 5,000 | 1,380 |
| 2017-03-16 | 700 | 700 | 689 | 689 | 10,000 | 1,378 |
| 2017-03-15 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2017-03-13 | 698 | 699 | 698 | 699 | 2,000 | 1,398 |
| 2017-03-10 | 704 | 714 | 698 | 698 | 9,000 | 1,396 |
| 2017-03-09 | 695 | 695 | 694 | 694 | 4,000 | 1,388 |
| 2017-03-07 | 697 | 697 | 685 | 688 | 10,000 | 1,376 |
| 2017-03-03 | 686 | 687 | 686 | 687 | 2,000 | 1,374 |
| 2017-03-02 | 698 | 698 | 686 | 686 | 21,000 | 1,372 |
| 2017-03-01 | 684 | 692 | 684 | 692 | 3,000 | 1,384 |
| 2017-02-28 | 682 | 686 | 682 | 686 | 2,000 | 1,372 |
| 2017-02-27 | 677 | 677 | 677 | 677 | 1,000 | 1,354 |
| 2017-02-24 | 688 | 692 | 682 | 682 | 6,000 | 1,364 |
| 2017-02-23 | 674 | 685 | 674 | 685 | 7,000 | 1,370 |
| 2017-02-22 | 684 | 684 | 680 | 683 | 9,000 | 1,366 |
| 2017-02-21 | 686 | 686 | 666 | 666 | 12,000 | 1,332 |
| 2017-02-20 | 693 | 693 | 686 | 686 | 3,000 | 1,372 |
| 2017-02-15 | 691 | 691 | 690 | 690 | 2,000 | 1,380 |
| 2017-02-14 | 692 | 692 | 692 | 692 | 1,000 | 1,384 |
| 2017-02-13 | 692 | 695 | 692 | 694 | 6,000 | 1,388 |
| 2017-02-10 | 693 | 695 | 693 | 695 | 8,000 | 1,390 |
| 2017-02-09 | 691 | 704 | 685 | 690 | 45,000 | 1,380 |
| 2017-02-08 | 693 | 693 | 693 | 693 | 1,000 | 1,386 |
| 2017-02-07 | 693 | 693 | 693 | 693 | 1,000 | 1,386 |
| 2017-02-06 | 689 | 689 | 689 | 689 | 1,000 | 1,378 |
| 2017-02-03 | 693 | 693 | 693 | 693 | 2,000 | 1,386 |
| 2017-02-02 | 680 | 694 | 680 | 694 | 8,000 | 1,388 |
| 2017-02-01 | 675 | 676 | 670 | 670 | 15,000 | 1,340 |
| 2017-01-31 | 657 | 675 | 657 | 675 | 40,000 | 1,350 |
| 2017-01-30 | 650 | 654 | 650 | 654 | 8,000 | 1,308 |
| 2017-01-27 | 643 | 650 | 643 | 650 | 5,000 | 1,300 |
| 2017-01-26 | 637 | 643 | 637 | 643 | 6,000 | 1,286 |
| 2017-01-25 | 637 | 637 | 637 | 637 | 1,000 | 1,274 |
| 2017-01-24 | 642 | 642 | 641 | 641 | 4,000 | 1,282 |
| 2017-01-23 | 630 | 630 | 630 | 630 | 3,000 | 1,260 |
| 2017-01-19 | 629 | 636 | 629 | 636 | 3,000 | 1,272 |
| 2017-01-18 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2017-01-17 | 631 | 631 | 631 | 631 | 1,000 | 1,262 |
| 2017-01-12 | 649 | 649 | 648 | 648 | 5,000 | 1,296 |
| 2017-01-11 | 651 | 651 | 649 | 649 | 3,000 | 1,298 |
| 2017-01-10 | 655 | 659 | 641 | 641 | 23,000 | 1,282 |
| 2017-01-06 | 634 | 645 | 634 | 645 | 4,000 | 1,290 |
| 2017-01-05 | 632 | 637 | 627 | 635 | 13,000 | 1,270 |
| 2017-01-04 | 621 | 626 | 621 | 622 | 5,000 | 1,244 |
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