6484 (株)KVK の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,963	2,001	1,963	2,000	1,200	2,000
2021-12-29	1,960	1,962	1,960	1,962	300	1,962
2021-12-28	1,959	2,039	1,937	1,960	3,500	1,960
2021-12-27	1,985	1,999	1,957	1,999	800	1,999
2021-12-24	2,001	2,015	1,950	1,985	3,600	1,985
2021-12-23	2,035	2,035	2,009	2,009	1,400	2,009
2021-12-22	2,035	2,035	2,035	2,035	100	2,035
2021-12-21	2,027	2,028	2,000	2,028	800	2,028
2021-12-20	2,062	2,062	2,055	2,055	200	2,055
2021-12-17	2,012	2,012	2,012	2,012	200	2,012
2021-12-16	-	-	-	2,040	-	2,040
2021-12-15	2,048	2,049	2,040	2,040	2,400	2,040
2021-12-14	2,020	2,037	2,020	2,037	800	2,037
2021-12-13	2,010	2,020	2,010	2,020	400	2,020
2021-12-10	1,990	2,000	1,990	2,000	3,900	2,000
2021-12-09	1,990	2,002	1,990	2,002	700	2,002
2021-12-08	2,008	2,008	1,990	1,990	1,600	1,990
2021-12-07	1,975	2,008	1,975	2,008	700	2,008
2021-12-06	1,988	1,988	1,975	1,975	600	1,975
2021-12-03	1,960	1,980	1,960	1,980	300	1,980
2021-12-02	1,987	1,987	1,965	1,965	1,000	1,965
2021-12-01	1,941	1,964	1,941	1,964	300	1,964
2021-11-30	1,941	1,941	1,941	1,941	300	1,941
2021-11-29	1,970	1,970	1,940	1,940	200	1,940
2021-11-26	1,989	1,989	1,989	1,989	700	1,989
2021-11-25	1,929	1,977	1,929	1,977	600	1,977
2021-11-24	1,986	1,986	1,937	1,940	1,100	1,940
2021-11-22	2,030	2,030	1,986	1,986	1,000	1,986
2021-11-19	2,084	2,087	2,057	2,057	500	2,057
2021-11-18	2,127	2,127	2,096	2,100	300	2,100
2021-11-17	-	-	-	2,077	-	2,077
2021-11-16	2,077	2,077	2,077	2,077	200	2,077
2021-11-15	2,077	2,077	2,077	2,077	100	2,077
2021-11-12	2,093	2,093	2,093	2,093	100	2,093
2021-11-11	2,103	2,103	2,042	2,071	700	2,071
2021-11-10	2,160	2,160	2,094	2,094	3,500	2,094
2021-11-09	2,191	2,200	2,166	2,170	1,200	2,170
2021-11-08	2,186	2,188	2,185	2,185	900	2,185
2021-11-05	2,165	2,207	2,165	2,205	800	2,205
2021-11-04	2,157	2,170	2,156	2,160	1,100	2,160
2021-11-02	2,226	2,226	2,156	2,156	900	2,156
2021-11-01	2,228	2,228	2,130	2,156	1,900	2,156
2021-10-29	2,231	2,277	2,231	2,277	200	2,277
2021-10-28	2,296	2,296	2,250	2,250	700	2,250
2021-10-27	2,280	2,280	2,247	2,261	500	2,261
2021-10-26	2,280	2,280	2,280	2,280	100	2,280
2021-10-25	2,281	2,281	2,230	2,235	1,100	2,235
2021-10-22	2,326	2,326	2,296	2,296	200	2,296
2021-10-21	-	-	-	2,276	-	2,276
2021-10-20	2,276	2,276	2,276	2,276	100	2,276
2021-10-19	2,324	2,324	2,274	2,311	500	2,311
2021-10-18	2,302	2,302	2,302	2,302	300	2,302
2021-10-15	2,304	2,304	2,299	2,300	700	2,300
2021-10-14	2,308	2,308	2,302	2,302	200	2,302
2021-10-13	2,313	2,363	2,308	2,308	700	2,308
2021-10-12	2,299	2,299	2,296	2,296	400	2,296
2021-10-11	2,350	2,354	2,305	2,305	2,700	2,305
2021-10-08	2,333	2,336	2,262	2,320	1,200	2,320
2021-10-07	2,305	2,339	2,305	2,333	600	2,333
2021-10-06	2,240	2,272	2,231	2,255	900	2,255
2021-10-05	2,255	2,255	2,228	2,228	800	2,228
2021-10-04	2,373	2,373	2,291	2,293	1,900	2,293
2021-10-01	2,377	2,377	2,277	2,279	2,400	2,279
2021-09-30	-	-	-	2,369	-	2,369
2021-09-29	2,398	2,398	2,251	2,369	2,900	2,369
2021-09-28	2,438	2,438	2,421	2,427	1,300	2,427
2021-09-27	2,383	2,398	2,245	2,398	2,400	2,398
2021-09-24	2,360	2,400	2,360	2,400	4,400	2,400
2021-09-22	2,399	2,399	2,398	2,399	800	2,399
2021-09-21	2,401	2,401	2,351	2,399	600	2,399
2021-09-17	2,428	2,428	2,351	2,351	600	2,351
2021-09-16	2,403	2,403	2,346	2,378	2,200	2,378
2021-09-15	2,395	2,403	2,367	2,403	600	2,403
2021-09-14	2,381	2,385	2,333	2,385	2,100	2,385
2021-09-13	2,453	2,453	2,380	2,380	1,500	2,380
2021-09-10	2,485	2,485	2,444	2,444	2,400	2,444
2021-09-09	2,450	2,494	2,450	2,490	1,200	2,490
2021-09-08	2,465	2,546	2,437	2,447	4,600	2,447
2021-09-07	2,433	2,433	2,385	2,430	700	2,430
2021-09-06	2,341	2,433	2,341	2,433	11,000	2,433
2021-09-03	2,316	2,321	2,316	2,321	300	2,321
2021-09-02	2,341	2,342	2,341	2,341	800	2,341
2021-09-01	2,280	2,310	2,280	2,310	700	2,310
2021-08-31	2,280	2,280	2,280	2,280	100	2,280
2021-08-30	2,318	2,330	2,318	2,330	600	2,330
2021-08-27	2,350	2,350	2,300	2,330	1,400	2,330
2021-08-26	2,350	2,350	2,325	2,350	1,300	2,350
2021-08-25	2,248	2,348	2,248	2,337	1,700	2,337
2021-08-24	2,300	2,345	2,292	2,292	700	2,292
2021-08-23	2,250	2,250	2,250	2,250	100	2,250
2021-08-20	2,250	2,250	2,250	2,250	200	2,250
2021-08-19	2,311	2,333	2,250	2,250	2,700	2,250
2021-08-18	2,337	2,337	2,311	2,311	200	2,311
2021-08-17	2,298	2,298	2,298	2,298	200	2,298
2021-08-16	2,298	2,298	2,285	2,285	400	2,285
2021-08-13	2,288	2,298	2,287	2,297	3,400	2,297
2021-08-12	2,239	2,295	2,239	2,279	700	2,279
2021-08-11	2,321	2,371	2,220	2,228	1,000	2,228
2021-08-10	2,289	2,350	2,289	2,309	3,300	2,309
2021-08-06	2,270	2,285	2,270	2,285	400	2,285
2021-08-05	2,265	2,265	2,260	2,265	800	2,265
2021-08-04	2,270	2,270	2,265	2,265	500	2,265
2021-08-03	2,272	2,283	2,272	2,283	300	2,283
2021-08-02	2,255	2,297	2,174	2,280	2,100	2,280
2021-07-30	2,181	2,219	2,181	2,219	800	2,219
2021-07-29	2,150	2,150	2,147	2,147	200	2,147
2021-07-28	2,180	2,212	2,150	2,150	3,100	2,150
2021-07-27	2,200	2,219	2,200	2,219	1,000	2,219
2021-07-26	2,201	2,227	2,201	2,217	2,200	2,217
2021-07-21	2,190	2,235	2,190	2,201	900	2,201
2021-07-20	2,163	2,190	2,149	2,190	700	2,190
2021-07-19	2,143	2,144	2,143	2,144	400	2,144
2021-07-16	-	-	-	2,137	-	2,137
2021-07-15	-	-	-	2,137	-	2,137
2021-07-14	-	-	-	2,137	-	2,137
2021-07-13	2,138	2,157	2,101	2,137	1,500	2,137
2021-07-12	2,189	2,189	2,138	2,138	7,000	2,138
2021-07-09	2,161	2,211	2,153	2,189	1,400	2,189
2021-07-08	2,214	2,250	2,190	2,190	2,600	2,190
2021-07-07	2,151	2,219	2,151	2,219	1,500	2,219
2021-07-06	2,127	2,176	2,124	2,151	3,600	2,151
2021-07-05	2,107	2,129	2,107	2,110	1,400	2,110
2021-07-02	2,107	2,107	2,107	2,107	200	2,107
2021-07-01	2,079	2,134	2,079	2,083	1,000	2,083
2021-06-30	2,079	2,079	2,079	2,079	100	2,079
2021-06-29	2,061	2,061	2,061	2,061	100	2,061
2021-06-28	2,100	2,109	2,100	2,106	800	2,106
2021-06-25	2,102	2,102	2,100	2,100	500	2,100
2021-06-24	-	-	-	2,065	-	2,065
2021-06-23	2,065	2,065	2,065	2,065	100	2,065
2021-06-22	2,100	2,100	2,059	2,059	300	2,059
2021-06-21	2,065	2,065	2,052	2,052	1,100	2,052
2021-06-18	2,082	2,082	2,080	2,080	300	2,080
2021-06-17	2,082	2,082	2,082	2,082	200	2,082
2021-06-16	2,132	2,132	2,071	2,102	3,400	2,102
2021-06-15	2,076	2,086	2,076	2,086	300	2,086
2021-06-14	2,093	2,099	2,093	2,099	300	2,099
2021-06-11	2,095	2,099	2,072	2,072	1,100	2,072
2021-06-10	2,100	2,100	2,098	2,098	2,900	2,098
2021-06-09	2,098	2,100	2,098	2,100	500	2,100
2021-06-08	2,093	2,109	2,059	2,092	2,000	2,092
2021-06-07	2,030	2,070	2,030	2,061	1,200	2,061
2021-06-04	2,020	2,020	2,018	2,018	200	2,018
2021-06-03	2,026	2,026	2,010	2,020	1,100	2,020
2021-06-02	2,066	2,066	2,022	2,026	500	2,026
2021-06-01	2,014	2,016	2,014	2,016	200	2,016
2021-05-31	2,049	2,049	2,015	2,015	600	2,015
2021-05-28	2,035	2,037	2,014	2,037	1,500	2,037
2021-05-27	2,005	2,010	2,005	2,010	200	2,010
2021-05-26	-	-	-	1,987	-	1,987
2021-05-25	1,987	1,987	1,987	1,987	100	1,987
2021-05-24	2,049	2,049	2,037	2,037	200	2,037
2021-05-21	-	-	-	2,010	-	2,010
2021-05-20	2,020	2,025	2,002	2,010	1,300	2,010
2021-05-19	-	-	-	2,010	-	2,010
2021-05-18	1,986	2,010	1,977	2,010	1,500	2,010
2021-05-17	2,075	2,075	1,836	1,977	3,300	1,977
2021-05-14	2,075	2,075	2,075	2,075	200	2,075
2021-05-13	2,038	2,069	1,970	2,025	2,800	2,025
2021-05-12	2,073	2,100	2,059	2,080	3,500	2,080
2021-05-11	2,030	2,100	2,030	2,073	2,300	2,073
2021-05-10	2,101	2,121	2,095	2,100	5,000	2,100
2021-05-07	2,169	2,169	2,070	2,130	2,700	2,130
2021-05-06	2,155	2,183	2,136	2,136	3,200	2,136
2021-04-30	2,121	2,169	2,121	2,155	6,000	2,155
2021-04-28	2,141	2,141	2,100	2,120	2,700	2,120
2021-04-27	2,110	2,150	2,110	2,145	3,600	2,145
2021-04-26	2,069	2,114	2,058	2,114	1,700	2,114
2021-04-23	2,065	2,108	2,065	2,069	2,000	2,069
2021-04-22	2,108	2,108	2,050	2,069	4,800	2,069
2021-04-21	2,026	2,083	2,026	2,058	1,400	2,058
2021-04-20	2,025	2,184	1,991	2,026	12,600	2,026
2021-04-19	2,000	2,021	2,000	2,000	1,700	2,000
2021-04-16	-	-	-	2,000	-	2,000
2021-04-15	1,990	2,015	1,990	2,000	5,300	2,000
2021-04-14	1,990	1,990	1,990	1,990	100	1,990
2021-04-13	2,006	2,007	1,994	1,994	600	1,994
2021-04-12	2,020	2,070	1,992	2,006	7,400	2,006
2021-04-09	2,000	2,000	1,985	2,000	600	2,000
2021-04-08	1,993	2,008	1,993	2,000	10,300	2,000
2021-04-07	1,989	2,005	1,989	1,993	3,100	1,993
2021-04-06	1,990	1,990	1,975	1,984	1,100	1,984
2021-04-05	1,999	1,999	1,963	1,968	2,600	1,968
2021-04-02	1,978	1,978	1,943	1,943	400	1,943
2021-04-01	-	-	-	1,951	-	1,951
2021-03-31	-	-	-	1,951	-	1,951
2021-03-30	1,949	1,951	1,920	1,951	500	1,951
2021-03-29	1,972	2,000	1,971	1,971	1,800	1,971
2021-03-26	1,997	2,002	1,972	1,972	6,000	1,972
2021-03-25	1,980	1,980	1,970	1,978	800	1,978
2021-03-24	1,967	1,986	1,967	1,967	700	1,967
2021-03-23	1,973	2,002	1,951	1,967	3,600	1,967
2021-03-22	1,950	1,968	1,949	1,954	1,300	1,954
2021-03-19	1,907	1,949	1,907	1,949	400	1,949
2021-03-18	1,952	1,953	1,921	1,921	1,200	1,921
2021-03-17	-	-	-	1,926	-	1,926
2021-03-16	1,958	1,958	1,922	1,926	500	1,926
2021-03-15	1,939	2,000	1,939	1,939	9,400	1,939
2021-03-12	1,920	1,920	1,920	1,920	200	1,920
2021-03-11	1,917	1,938	1,900	1,928	2,700	1,928
2021-03-10	1,939	1,939	1,911	1,911	4,700	1,911
2021-03-09	1,948	1,948	1,933	1,940	2,100	1,940
2021-03-08	1,938	1,948	1,937	1,948	3,000	1,948
2021-03-05	1,940	1,940	1,929	1,930	800	1,930
2021-03-04	1,918	1,929	1,918	1,923	1,300	1,923
2021-03-03	1,902	2,007	1,902	1,948	5,100	1,948
2021-03-02	1,929	1,929	1,929	1,929	200	1,929
2021-03-01	1,930	1,930	1,901	1,901	800	1,901
2021-02-26	1,929	1,930	1,912	1,924	3,500	1,924
2021-02-25	1,905	1,938	1,902	1,902	1,500	1,902
2021-02-24	1,917	1,929	1,901	1,901	1,000	1,901
2021-02-22	1,910	1,919	1,906	1,911	2,200	1,911
2021-02-19	1,897	1,916	1,889	1,916	1,100	1,916
2021-02-18	1,920	1,936	1,879	1,917	2,300	1,917
2021-02-17	1,938	1,938	1,910	1,920	500	1,920
2021-02-16	1,940	1,940	1,905	1,936	3,200	1,936
2021-02-15	1,944	1,944	1,841	1,932	4,500	1,932
2021-02-12	1,950	1,950	1,939	1,942	1,900	1,942
2021-02-10	1,950	1,995	1,950	1,955	6,500	1,955
2021-02-09	1,959	1,959	1,937	1,949	3,200	1,949
2021-02-08	1,944	1,955	1,938	1,950	1,300	1,950
2021-02-05	1,934	1,950	1,934	1,944	2,200	1,944
2021-02-04	1,900	1,910	1,886	1,900	400	1,900
2021-02-03	1,917	1,917	1,883	1,900	900	1,900
2021-02-02	1,868	1,885	1,860	1,882	1,600	1,882
2021-02-01	1,841	1,874	1,825	1,850	2,200	1,850
2021-01-29	1,902	1,941	1,870	1,871	6,800	1,871
2021-01-28	1,959	1,983	1,959	1,960	2,700	1,960
2021-01-27	1,995	1,995	1,958	1,994	4,000	1,994
2021-01-26	1,960	2,000	1,960	1,975	2,300	1,975
2021-01-25	1,952	1,971	1,952	1,958	2,400	1,958
2021-01-22	1,954	1,967	1,947	1,958	900	1,958
2021-01-21	1,977	1,980	1,912	1,914	1,000	1,914
2021-01-20	2,000	2,000	1,957	1,985	800	1,985
2021-01-19	1,926	1,988	1,926	1,970	500	1,970
2021-01-18	1,886	1,886	1,886	1,886	100	1,886
2021-01-15	1,970	2,010	1,850	1,890	12,300	1,890
2021-01-14	1,953	1,960	1,931	1,960	800	1,960
2021-01-13	1,949	1,978	1,949	1,953	1,300	1,953
2021-01-12	1,978	1,978	1,950	1,950	9,700	1,950
2021-01-08	1,961	1,978	1,921	1,967	6,600	1,967
2021-01-07	1,981	1,981	1,956	1,961	2,800	1,961
2021-01-06	1,950	1,980	1,950	1,966	2,000	1,966
2021-01-05	1,945	1,947	1,911	1,947	3,300	1,947
2021-01-04	1,947	1,999	1,914	1,945	4,100	1,945

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