1. HOME >
  2. 株価時系列 >
  3. 6484 >
  4. 2020年

6484 (株)KVK の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9361,9361,8711,9071,3001,907
2020-12-291,8961,9171,8881,8963,4001,896
2020-12-281,9422,0101,8501,87815,2001,878
2020-12-251,8301,8641,8301,8494,1001,849
2020-12-241,8371,8381,8091,8224,3001,822
2020-12-231,8011,8391,8011,8054,0001,805
2020-12-221,8001,8001,7861,7903,2001,790
2020-12-211,7861,8351,7861,8005,1001,800
2020-12-181,8101,8101,7701,8005,4001,800
2020-12-171,7851,8101,7751,8101,5001,810
2020-12-161,8101,8101,7501,7857,9001,785
2020-12-151,7911,7911,7551,7551,0001,755
2020-12-141,8001,8001,7921,7941,1001,794
2020-12-111,7911,8001,7871,8001,0001,800
2020-12-101,8001,8001,7581,7934,6001,793
2020-12-091,8181,8181,7921,7922,8001,792
2020-12-081,7861,8191,7831,8193,0001,819
2020-12-071,7951,7951,7871,7877001,787
2020-12-04---1,755-1,755
2020-12-031,8101,8101,7551,7551,6001,755
2020-12-021,7961,8171,7791,8102,7001,810
2020-12-011,7761,7851,7731,7855001,785
2020-11-301,7961,7961,7541,7781,0001,778
2020-11-271,7791,7991,7301,7962,7001,796
2020-11-261,7791,7791,7221,77931,0001,779
2020-11-251,7401,7621,7281,7621,4001,762
2020-11-241,7271,7401,7201,7401,8001,740
2020-11-201,7201,7401,7011,7291,2001,729
2020-11-191,7571,7571,7051,7201,0001,720
2020-11-181,7601,7601,7381,7574001,757
2020-11-171,7431,7671,7431,7672,3001,767
2020-11-161,7501,7601,7421,7482,2001,748
2020-11-131,7551,7881,7501,7546,1001,754
2020-11-121,7501,7581,7471,7553,7001,755
2020-11-111,7501,7701,7501,7586,7001,758
2020-11-101,7601,7641,7281,7545,2001,754
2020-11-091,7601,7601,7281,7587,0001,758
2020-11-061,7671,7671,7231,7412,1001,741
2020-11-051,7621,7671,7621,7665001,766
2020-11-041,7301,7691,7301,7622,2001,762
2020-11-021,6961,7311,6961,7311,0001,731
2020-10-301,7051,7101,6951,6955001,695
2020-10-291,6941,7191,6941,7087001,708
2020-10-281,7341,7341,6941,6941,5001,694
2020-10-271,7011,7151,7011,7151,3001,715
2020-10-261,7001,7001,7001,7002001,700
2020-10-231,6831,6991,6711,6991,4001,699
2020-10-221,6751,7031,6751,6836001,683
2020-10-211,6461,6751,6461,6754001,675
2020-10-201,7041,7041,6631,6636001,663
2020-10-191,6651,7111,6341,7045001,704
2020-10-161,6811,7221,6811,7051,1001,705
2020-10-15---1,720-1,720
2020-10-14---1,720-1,720
2020-10-131,7011,7201,7011,7203001,720
2020-10-121,7091,7141,7091,7143,2001,714
2020-10-091,7421,7421,6401,7091,1001,709
2020-10-081,7501,7601,7241,7422,2001,742
2020-10-071,7501,7501,7501,7506001,750
2020-10-061,7641,7781,7131,7502,5001,750
2020-10-051,6871,7611,6771,7373,3001,737
2020-10-021,6701,6871,6701,6871,1001,687
2020-09-301,6871,7171,6771,6801,3001,680
2020-09-291,6461,6871,6461,6874001,687
2020-09-281,6591,6591,6431,6431,0001,643
2020-09-251,6241,6531,6241,6537001,653
2020-09-241,6451,6501,6451,6505001,650
2020-09-231,6201,6321,6101,6321,5001,632
2020-09-181,6371,6371,6201,6203001,620
2020-09-17---1,634-1,634
2020-09-161,5951,6341,5951,6346001,634
2020-09-15---1,635-1,635
2020-09-14---1,635-1,635
2020-09-111,6131,6351,6001,6351,2001,635
2020-09-101,6531,6531,6131,6134,5001,613
2020-09-091,6491,6601,6401,6501,7001,650
2020-09-081,6291,6301,6291,6305001,630
2020-09-071,6191,6501,6191,6241,6001,624
2020-09-041,6101,6151,6101,6101,0001,610
2020-09-031,6131,6131,6131,6131001,613
2020-09-021,6111,6151,6001,6006001,600
2020-09-011,5931,5931,5931,5931001,593
2020-08-311,5951,5951,5951,5951001,595
2020-08-281,6191,6191,6191,6199001,619
2020-08-271,6201,6201,6061,6064001,606
2020-08-261,5901,5901,5901,5905001,590
2020-08-251,6161,6161,5891,5891,4001,589
2020-08-241,6301,6301,6201,6202001,620
2020-08-211,6311,6311,6011,6277001,627
2020-08-201,6341,6341,6311,6312001,631
2020-08-191,6311,6341,6311,6342001,634
2020-08-181,6371,6371,6371,6371001,637
2020-08-171,6361,6371,6331,6371,7001,637
2020-08-141,6201,6381,6121,6382,1001,638
2020-08-131,6401,6401,5851,5967,1001,596
2020-08-121,6121,6241,6121,6237001,623
2020-08-111,6501,6611,6491,6514,0001,651
2020-08-071,6351,7011,6351,6803,6001,680
2020-08-061,6241,6491,6241,6497001,649
2020-08-051,6401,6491,6001,6493,9001,649
2020-08-041,6501,6501,6401,6404001,640
2020-08-031,6551,6551,5991,6502,4001,650
2020-07-311,6381,6691,6271,66015,4001,660
2020-07-301,5581,5921,5581,5923,6001,592
2020-07-291,5501,5651,5501,5583001,558
2020-07-281,6001,6001,5901,5907,6001,590
2020-07-271,5901,5901,5851,5901,3001,590
2020-07-221,5951,6001,5841,5903,3001,590
2020-07-211,5991,6001,5551,5972,4001,597
2020-07-201,6001,6061,5981,6004,0001,600
2020-07-171,6001,6001,5701,6001,0001,600
2020-07-161,6301,6381,6301,6307001,630
2020-07-15---1,630-1,630
2020-07-14---1,630-1,630
2020-07-131,6301,6301,6301,6303001,630
2020-07-101,6401,6401,6101,6309,6001,630
2020-07-091,6391,6391,6171,6212,1001,621
2020-07-081,6351,6401,6301,6311,9001,631
2020-07-071,6301,6331,6301,6307001,630
2020-07-061,6061,6401,6061,6153,0001,615
2020-07-031,5811,6061,5811,6063001,606
2020-07-021,6391,6391,5781,5781,0001,578
2020-07-011,5881,6391,5881,6282,3001,628
2020-06-301,5991,5991,5991,5993001,599
2020-06-291,5421,5421,5421,5423001,542
2020-06-261,5821,5821,5821,5827001,582
2020-06-251,4901,5701,4901,5422,0001,542
2020-06-241,5811,5951,5701,5701,2001,570
2020-06-231,6211,6211,5721,6087001,608
2020-06-221,5871,6221,5871,6222001,622
2020-06-191,5871,6271,5871,6272001,627
2020-06-181,6301,6301,6041,6183001,618
2020-06-171,6411,6411,6211,6213,1001,621
2020-06-16---1,563-1,563
2020-06-151,5941,5941,5631,5632001,563
2020-06-121,5591,6381,5591,5942,4001,594
2020-06-111,6211,6451,5851,5973,7001,597
2020-06-101,6331,6451,6111,6317,4001,631
2020-06-091,5801,6351,5801,63512,6001,635
2020-06-081,5601,5931,5501,5935,6001,593
2020-06-051,5351,5851,5351,5602,4001,560
2020-06-041,4751,5201,4751,5194,7001,519
2020-06-031,4421,4711,4421,4711,5001,471
2020-06-021,4351,4681,4351,4661,0001,466
2020-06-011,4141,4431,4021,4342,9001,434
2020-05-291,4201,4211,3911,3911,0001,391
2020-05-281,4391,4391,4011,4012,0001,401
2020-05-271,3851,4091,3691,4093,5001,409
2020-05-261,3801,3891,3551,3851,3001,385
2020-05-251,3581,3731,3131,3506,1001,350
2020-05-221,3871,3871,3871,3871001,387
2020-05-211,3541,3801,3541,3808001,380
2020-05-201,3121,3841,3121,3846001,384
2020-05-191,3841,3851,3421,3424001,342
2020-05-181,3791,3831,3001,3543,9001,354
2020-05-15---1,390-1,390
2020-05-141,4331,4851,3811,3904,2001,390
2020-05-13---1,391-1,391
2020-05-121,3911,3911,3911,3915001,391
2020-05-111,4861,4861,4201,4514,6001,451
2020-05-081,4111,4421,4091,4421,7001,442
2020-05-071,3551,4081,3551,3841,9001,384
2020-05-011,3471,3471,3471,3475001,347
2020-04-301,3551,4001,3551,3631,3001,363
2020-04-281,3801,3801,3091,3301,8001,330
2020-04-271,3301,3331,3211,3301,0001,330
2020-04-24---1,330-1,330
2020-04-231,2351,3661,2351,3301,1001,330
2020-04-221,3001,3001,2021,2351,2001,235
2020-04-211,2891,2901,2831,2831,3001,283
2020-04-201,3201,3201,3101,3194001,319
2020-04-171,3371,3371,3131,3132001,313
2020-04-161,3301,3431,3301,3432001,343
2020-04-151,3601,3601,3601,3601001,360
2020-04-141,3511,3511,3511,3511001,351
2020-04-13---1,385-1,385
2020-04-101,3811,3851,3811,3854,0001,385
2020-04-091,2771,3471,2771,3472,7001,347
2020-04-081,2601,2651,2601,2652001,265
2020-04-071,2501,2501,2421,2421,1001,242
2020-04-061,2201,2201,2201,2201001,220
2020-04-031,2401,2401,2151,2158001,215
2020-04-021,2591,2601,2581,2585001,258
2020-04-01---1,169-1,169
2020-03-311,2831,2831,1671,1691,6001,169
2020-03-301,2371,2371,1531,1637001,163
2020-03-271,3211,3441,2671,2892,1001,289
2020-03-261,2671,3021,2671,3001,3001,300
2020-03-251,2491,3331,2491,3271,8001,327
2020-03-241,2231,2401,1981,2401,4001,240
2020-03-231,2141,2261,1761,1769001,176
2020-03-191,2141,2501,2141,2386001,238
2020-03-181,2001,2441,2001,2321,3001,232
2020-03-171,1601,2101,1601,2101,1001,210
2020-03-161,1931,2501,1931,2239001,223
2020-03-131,1521,2601,1221,2214,4001,221
2020-03-121,4091,4091,3921,3923001,392
2020-03-111,4431,4431,4431,4432001,443
2020-03-101,4051,4401,4051,4115,1001,411
2020-03-091,4801,4801,4001,4242,5001,424
2020-03-061,5131,5131,4831,5041,3001,504
2020-03-051,4991,5101,4991,5109001,510
2020-03-041,4701,4701,4701,4702001,470
2020-03-031,4501,4861,4501,4861,2001,486
2020-03-021,3651,4541,3651,4461,8001,446
2020-02-281,4051,4191,3551,3554,1001,355
2020-02-271,4691,4801,4201,4203,1001,420
2020-02-261,4581,5101,4581,4651,7001,465
2020-02-251,4571,4941,4571,4943,9001,494
2020-02-211,5701,5811,5511,5512,8001,551
2020-02-201,6141,6141,5701,5708,2001,570
2020-02-191,6161,6261,6061,60635,1001,606
2020-02-181,6671,6671,6511,6653001,665
2020-02-171,6671,6671,6671,6673001,667
2020-02-141,6671,6671,6501,6679001,667
2020-02-131,6721,6721,6601,6675001,667
2020-02-121,6721,6721,6721,6726001,672
2020-02-101,6901,6991,6391,6885,4001,688
2020-02-071,6001,6601,6001,6607,5001,660
2020-02-061,6301,6361,6181,6201,3001,620
2020-02-051,6221,6241,6151,6221,0001,622
2020-02-041,6341,6341,6341,6345001,634
2020-02-031,6491,6491,6091,6342,0001,634
2020-01-311,5901,6051,5781,5891,4001,589
2020-01-301,6011,6011,5851,5851,5001,585
2020-01-291,6011,6061,5941,5947001,594
2020-01-281,6501,6501,6011,6012,2001,601
2020-01-271,5811,6101,5811,6103001,610
2020-01-241,5961,5961,5831,5832001,583
2020-01-231,5741,5741,5741,5741001,574
2020-01-221,6701,6701,6021,6136001,613
2020-01-211,6241,6441,5741,6301,7001,630
2020-01-201,6901,6901,6271,6282,6001,628
2020-01-171,6501,6501,6501,6501,0001,650
2020-01-161,6501,6501,6471,6473001,647
2020-01-151,6371,6591,6371,6592001,659
2020-01-141,6751,6881,6101,6441,3001,644
2020-01-101,7741,7801,6551,7158,4001,715
2020-01-091,7201,7511,7191,7344,5001,734
2020-01-081,6621,6961,6401,6954,4001,695
2020-01-071,6301,6681,6301,6629001,662
2020-01-061,6071,6151,6071,6157001,615

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