6484 (株)KVK の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,600	1,607	1,600	1,607	300	1,607
2019-12-27	1,610	1,638	1,600	1,600	3,300	1,600
2019-12-26	1,610	1,630	1,608	1,610	2,200	1,610
2019-12-25	1,602	1,606	1,601	1,606	1,200	1,606
2019-12-24	1,600	1,605	1,596	1,602	1,500	1,602
2019-12-23	1,590	1,590	1,590	1,590	200	1,590
2019-12-20	1,564	1,600	1,564	1,597	1,200	1,597
2019-12-19	1,560	1,560	1,560	1,560	100	1,560
2019-12-18	1,621	1,621	1,600	1,600	2,600	1,600
2019-12-17	1,600	1,600	1,600	1,600	300	1,600
2019-12-16	1,536	1,585	1,536	1,585	400	1,585
2019-12-13	1,546	1,586	1,546	1,572	1,100	1,572
2019-12-12	1,600	1,604	1,564	1,580	1,200	1,580
2019-12-11	1,604	1,604	1,600	1,600	300	1,600
2019-12-10	1,627	1,627	1,608	1,619	4,500	1,619
2019-12-09	1,547	1,604	1,547	1,587	3,400	1,587
2019-12-06	1,537	1,547	1,536	1,547	400	1,547
2019-12-05	1,534	1,535	1,534	1,535	200	1,535
2019-12-04	1,507	1,525	1,507	1,525	400	1,525
2019-12-03	1,507	1,536	1,507	1,536	1,200	1,536
2019-12-02	1,500	1,505	1,500	1,503	500	1,503
2019-11-29	1,504	1,504	1,504	1,504	200	1,504
2019-11-28	1,502	1,502	1,501	1,501	1,000	1,501
2019-11-27	1,471	1,490	1,471	1,490	600	1,490
2019-11-26	1,468	1,477	1,468	1,469	1,000	1,469
2019-11-25	1,465	1,481	1,465	1,473	2,300	1,473
2019-11-22	1,464	1,465	1,464	1,465	300	1,465
2019-11-21	-	-	-	1,464	-	1,464
2019-11-20	1,450	1,464	1,450	1,464	2,500	1,464
2019-11-19	1,460	1,460	1,455	1,460	2,300	1,460
2019-11-18	1,485	1,489	1,464	1,464	2,200	1,464
2019-11-15	1,481	1,482	1,461	1,466	800	1,466
2019-11-14	1,461	1,461	1,461	1,461	100	1,461
2019-11-13	-	-	-	1,474	-	1,474
2019-11-12	1,474	1,474	1,474	1,474	100	1,474
2019-11-11	1,490	1,490	1,460	1,479	4,900	1,479
2019-11-08	1,486	1,486	1,474	1,481	2,900	1,481
2019-11-07	1,471	1,490	1,471	1,490	1,000	1,490
2019-11-06	1,473	1,490	1,471	1,471	3,100	1,471
2019-11-05	1,500	1,501	1,460	1,500	3,600	1,500
2019-11-01	1,475	1,511	1,475	1,490	2,000	1,490
2019-10-31	1,457	1,457	1,450	1,450	1,500	1,450
2019-10-30	1,470	1,470	1,457	1,457	1,600	1,457
2019-10-29	1,472	1,477	1,472	1,473	300	1,473
2019-10-28	1,481	1,489	1,472	1,472	1,400	1,472
2019-10-25	1,486	1,491	1,481	1,481	1,400	1,481
2019-10-24	1,494	1,494	1,486	1,486	600	1,486
2019-10-23	1,495	1,495	1,495	1,495	100	1,495
2019-10-21	1,460	1,466	1,460	1,465	700	1,465
2019-10-18	1,500	1,500	1,500	1,500	100	1,500
2019-10-17	1,473	1,501	1,473	1,500	2,400	1,500
2019-10-16	1,462	1,473	1,462	1,473	700	1,473
2019-10-15	1,486	1,486	1,456	1,462	700	1,462
2019-10-11	1,500	1,500	1,486	1,486	500	1,486
2019-10-10	1,520	1,520	1,500	1,500	4,000	1,500
2019-10-09	1,512	1,528	1,512	1,520	2,000	1,520
2019-10-08	1,540	1,540	1,515	1,515	800	1,515
2019-10-07	1,514	1,562	1,514	1,540	1,500	1,540
2019-10-04	1,513	1,513	1,510	1,510	1,000	1,510
2019-10-03	1,508	1,514	1,508	1,513	900	1,513
2019-10-02	1,538	1,538	1,538	1,538	100	1,538
2019-10-01	-	-	-	1,557	-	1,557
2019-09-30	-	-	-	1,557	-	1,557
2019-09-27	1,588	1,598	1,557	1,557	1,100	1,557
2019-09-26	1,555	1,555	1,516	1,530	1,000	1,530
2019-09-25	1,630	1,630	1,540	1,540	1,000	1,540
2019-09-24	-	-	-	1,550	-	1,550
2019-09-20	1,573	1,573	1,550	1,550	600	1,550
2019-09-19	-	-	-	1,645	-	1,645
2019-09-18	1,645	1,645	1,645	1,645	100	1,645
2019-09-17	-	-	-	1,650	-	1,650
2019-09-13	1,667	1,667	1,650	1,650	200	1,650
2019-09-12	-	-	-	1,547	-	1,547
2019-09-11	1,679	1,695	1,547	1,547	2,100	1,547
2019-09-10	1,583	1,609	1,583	1,599	3,800	1,599
2019-09-09	1,498	1,519	1,497	1,507	1,700	1,507
2019-09-06	1,478	1,478	1,478	1,478	200	1,478
2019-09-05	1,503	1,514	1,465	1,465	600	1,465
2019-09-04	1,481	1,482	1,437	1,473	2,100	1,473
2019-09-03	1,545	1,545	1,475	1,475	900	1,475
2019-09-02	1,482	1,482	1,455	1,455	500	1,455
2019-08-30	-	-	-	1,550	-	1,550
2019-08-29	1,580	1,580	1,550	1,550	400	1,550
2019-08-28	1,600	1,600	1,580	1,580	1,000	1,580
2019-08-27	1,600	1,600	1,580	1,580	1,700	1,580
2019-08-26	1,625	1,625	1,625	1,625	100	1,625
2019-08-23	1,562	1,600	1,562	1,600	900	1,600
2019-08-22	1,601	1,601	1,601	1,601	100	1,601
2019-08-21	1,601	1,601	1,601	1,601	100	1,601
2019-08-20	1,626	1,626	1,601	1,601	700	1,601
2019-08-19	1,659	1,659	1,616	1,616	500	1,616
2019-08-16	1,659	1,659	1,659	1,659	500	1,659
2019-08-15	1,659	1,659	1,659	1,659	200	1,659
2019-08-14	1,648	1,649	1,631	1,649	800	1,649
2019-08-13	1,632	1,632	1,614	1,631	3,800	1,631
2019-08-09	1,616	1,644	1,616	1,642	1,500	1,642
2019-08-08	1,643	1,645	1,641	1,645	800	1,645
2019-08-07	1,610	1,618	1,608	1,618	1,700	1,618
2019-08-06	1,600	1,600	1,600	1,600	100	1,600
2019-08-05	1,586	1,586	1,581	1,581	300	1,581
2019-08-02	1,647	1,647	1,620	1,620	300	1,620
2019-08-01	1,649	1,649	1,648	1,648	300	1,648
2019-07-31	1,698	1,698	1,621	1,621	700	1,621
2019-07-30	1,693	1,693	1,671	1,671	500	1,671
2019-07-29	1,699	1,699	1,677	1,693	1,100	1,693
2019-07-26	1,712	1,717	1,680	1,699	4,300	1,699
2019-07-25	1,678	1,717	1,675	1,717	3,600	1,717
2019-07-24	1,671	1,679	1,655	1,655	1,600	1,655
2019-07-23	1,670	1,675	1,669	1,675	1,100	1,675
2019-07-22	1,670	1,670	1,670	1,670	100	1,670
2019-07-19	1,670	1,670	1,655	1,670	600	1,670
2019-07-18	1,664	1,670	1,638	1,670	600	1,670
2019-07-17	1,668	1,669	1,640	1,644	1,500	1,644
2019-07-16	1,661	1,661	1,649	1,649	700	1,649
2019-07-12	1,670	1,673	1,638	1,660	1,500	1,660
2019-07-11	1,669	1,670	1,631	1,670	3,200	1,670
2019-07-10	1,670	1,670	1,650	1,669	9,200	1,669
2019-07-09	1,659	1,670	1,659	1,670	2,900	1,670
2019-07-08	1,651	1,665	1,651	1,660	2,200	1,660
2019-07-05	1,666	1,669	1,661	1,667	1,500	1,667
2019-07-04	1,665	1,666	1,661	1,665	4,600	1,665
2019-07-03	1,661	1,665	1,630	1,663	3,600	1,663
2019-07-02	1,665	1,665	1,653	1,663	1,600	1,663
2019-07-01	1,662	1,666	1,650	1,659	1,900	1,659
2019-06-28	1,655	1,660	1,655	1,659	1,300	1,659
2019-06-27	1,645	1,655	1,645	1,655	1,500	1,655
2019-06-26	1,644	1,645	1,641	1,645	900	1,645
2019-06-25	1,645	1,645	1,645	1,645	1,500	1,645
2019-06-24	1,642	1,645	1,642	1,645	1,000	1,645
2019-06-21	-	-	-	1,642	-	1,642
2019-06-20	1,643	1,643	1,642	1,642	300	1,642
2019-06-19	1,654	1,660	1,643	1,643	1,500	1,643
2019-06-18	1,666	1,666	1,640	1,654	3,500	1,654
2019-06-17	1,640	1,640	1,621	1,640	1,100	1,640
2019-06-14	1,621	1,640	1,584	1,640	1,200	1,640
2019-06-13	1,620	1,620	1,620	1,620	100	1,620
2019-06-12	1,640	1,640	1,629	1,638	800	1,638
2019-06-11	1,640	1,641	1,624	1,640	1,300	1,640
2019-06-10	1,633	1,641	1,606	1,624	5,900	1,624
2019-06-07	1,609	1,624	1,603	1,624	2,500	1,624
2019-06-06	1,630	1,630	1,595	1,595	4,900	1,595
2019-06-05	1,590	1,629	1,590	1,629	1,400	1,629
2019-06-04	1,555	1,595	1,555	1,587	1,900	1,587
2019-06-03	1,535	1,555	1,535	1,555	200	1,555
2019-05-31	-	-	-	1,555	-	1,555
2019-05-30	1,555	1,555	1,555	1,555	100	1,555
2019-05-29	1,580	1,580	1,555	1,555	900	1,555
2019-05-28	1,584	1,599	1,559	1,584	1,400	1,584
2019-05-27	1,490	1,529	1,490	1,508	1,100	1,508
2019-05-24	1,456	1,469	1,456	1,469	700	1,469
2019-05-23	1,482	1,482	1,482	1,482	100	1,482
2019-05-22	1,522	1,522	1,522	1,522	100	1,522
2019-05-21	1,521	1,522	1,521	1,522	200	1,522
2019-05-20	1,522	1,522	1,522	1,522	200	1,522
2019-05-17	-	-	-	1,590	-	1,590
2019-05-16	1,589	1,590	1,589	1,590	200	1,590
2019-05-15	1,594	1,632	1,517	1,589	900	1,589
2019-05-14	1,515	1,594	1,515	1,594	1,300	1,594
2019-05-13	1,633	1,633	1,516	1,595	2,000	1,595
2019-05-10	1,631	1,633	1,629	1,633	4,900	1,633
2019-05-09	1,628	1,631	1,611	1,631	2,600	1,631
2019-05-08	1,611	1,629	1,602	1,629	1,600	1,629
2019-05-07	1,597	1,649	1,597	1,631	1,800	1,631
2019-04-26	1,586	1,593	1,561	1,588	1,900	1,588
2019-04-25	1,580	1,586	1,580	1,585	500	1,585
2019-04-24	1,564	1,580	1,524	1,580	700	1,580
2019-04-23	1,549	1,550	1,509	1,524	800	1,524
2019-04-22	1,525	1,525	1,524	1,524	300	1,524
2019-04-19	1,550	1,550	1,550	1,550	200	1,550
2019-04-18	1,589	1,589	1,589	1,589	200	1,589
2019-04-17	1,550	1,589	1,550	1,589	200	1,589
2019-04-16	-	-	-	1,590	-	1,590
2019-04-15	1,590	1,590	1,590	1,590	200	1,590
2019-04-12	1,590	1,590	1,589	1,590	1,200	1,590
2019-04-11	1,590	1,590	1,581	1,590	1,500	1,590
2019-04-10	1,589	1,595	1,578	1,590	5,100	1,590
2019-04-09	1,540	1,577	1,540	1,577	2,100	1,577
2019-04-08	1,525	1,545	1,525	1,540	1,800	1,540
2019-04-05	1,500	1,519	1,500	1,519	2,800	1,519
2019-04-04	1,505	1,520	1,505	1,510	900	1,510
2019-04-03	1,520	1,520	1,505	1,520	900	1,520
2019-04-02	1,520	1,520	1,515	1,520	1,100	1,520
2019-04-01	1,460	1,520	1,460	1,520	600	1,520
2019-03-29	1,548	1,548	1,537	1,540	1,300	1,540
2019-03-28	1,551	1,551	1,530	1,548	1,200	1,548
2019-03-27	1,515	1,536	1,515	1,536	500	1,536
2019-03-26	1,498	1,500	1,488	1,500	1,300	1,500
2019-03-25	1,486	1,498	1,485	1,498	1,800	1,498
2019-03-22	1,487	1,487	1,487	1,487	100	1,487
2019-03-20	1,470	1,480	1,470	1,470	300	1,470
2019-03-19	1,548	1,548	1,510	1,510	200	1,510
2019-03-18	-	-	-	1,548	-	1,548
2019-03-15	-	-	-	1,548	-	1,548
2019-03-14	1,549	1,549	1,548	1,548	300	1,548
2019-03-13	1,550	1,550	1,549	1,549	500	1,549
2019-03-12	1,559	1,559	1,548	1,549	1,500	1,549
2019-03-11	1,540	1,540	1,469	1,515	5,700	1,515
2019-03-08	1,410	1,511	1,410	1,470	4,200	1,470
2019-03-07	1,464	1,464	1,430	1,464	1,700	1,464
2019-03-06	1,442	1,446	1,442	1,446	700	1,446
2019-03-05	1,401	1,445	1,401	1,445	1,300	1,445
2019-03-04	1,420	1,420	1,420	1,420	200	1,420
2019-03-01	1,420	1,420	1,419	1,419	400	1,419
2019-02-28	1,420	1,420	1,418	1,419	1,300	1,419
2019-02-27	1,398	1,419	1,398	1,412	400	1,412
2019-02-26	1,405	1,405	1,405	1,405	100	1,405
2019-02-25	1,398	1,404	1,398	1,404	200	1,404
2019-02-22	1,405	1,405	1,404	1,404	300	1,404
2019-02-21	1,372	1,375	1,372	1,375	700	1,375
2019-02-20	1,399	1,404	1,373	1,402	900	1,402
2019-02-19	1,416	1,416	1,363	1,373	3,100	1,373
2019-02-18	1,386	1,420	1,386	1,416	800	1,416
2019-02-15	1,430	1,430	1,385	1,416	2,900	1,416
2019-02-14	-	-	-	1,449	-	1,449
2019-02-13	1,439	1,449	1,439	1,449	200	1,449
2019-02-12	1,465	1,465	1,465	1,465	3,600	1,465
2019-02-08	1,370	1,399	1,370	1,395	900	1,395
2019-02-07	1,351	1,370	1,351	1,370	1,500	1,370
2019-02-06	1,368	1,369	1,368	1,368	300	1,368
2019-02-05	1,355	1,368	1,355	1,368	500	1,368
2019-02-04	1,362	1,362	1,362	1,362	200	1,362
2019-02-01	1,331	1,350	1,326	1,332	1,300	1,332
2019-01-31	-	-	-	1,354	-	1,354
2019-01-30	1,357	1,357	1,351	1,354	1,100	1,354
2019-01-29	1,371	1,371	1,371	1,371	300	1,371
2019-01-28	1,390	1,393	1,390	1,390	1,100	1,390
2019-01-25	1,354	1,385	1,354	1,360	1,100	1,360
2019-01-24	1,350	1,381	1,350	1,351	1,900	1,351
2019-01-23	1,349	1,350	1,349	1,350	500	1,350
2019-01-22	1,351	1,351	1,348	1,349	700	1,349
2019-01-21	1,350	1,350	1,350	1,350	1,000	1,350
2019-01-18	1,350	1,350	1,349	1,350	700	1,350
2019-01-17	1,350	1,350	1,319	1,350	1,100	1,350
2019-01-16	1,350	1,350	1,326	1,350	1,300	1,350
2019-01-15	1,350	1,350	1,349	1,350	800	1,350
2019-01-11	1,348	1,350	1,348	1,350	1,200	1,350
2019-01-10	1,418	1,418	1,331	1,348	9,100	1,348
2019-01-09	1,353	1,353	1,349	1,350	2,800	1,350
2019-01-08	1,341	1,351	1,341	1,350	1,900	1,350
2019-01-07	1,421	1,421	1,333	1,338	1,700	1,338
2019-01-04	1,350	1,350	1,301	1,301	600	1,301

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