6484 (株)KVK の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,500	1,505	1,499	1,499	2,500	1,499
2022-12-29	1,510	1,510	1,510	1,510	100	1,510
2022-12-28	1,500	1,510	1,499	1,510	8,600	1,510
2022-12-27	1,497	1,507	1,486	1,500	6,800	1,500
2022-12-26	1,500	1,500	1,500	1,500	1,000	1,500
2022-12-23	1,502	1,502	1,500	1,500	1,200	1,500
2022-12-22	1,507	1,508	1,506	1,507	1,600	1,507
2022-12-21	1,514	1,514	1,507	1,507	2,800	1,507
2022-12-20	1,520	1,527	1,520	1,520	900	1,520
2022-12-19	1,530	1,530	1,520	1,520	1,800	1,520
2022-12-16	1,539	1,539	1,535	1,539	3,700	1,539
2022-12-15	1,540	1,540	1,540	1,540	100	1,540
2022-12-14	1,542	1,546	1,539	1,546	3,800	1,546
2022-12-13	1,541	1,545	1,540	1,542	4,700	1,542
2022-12-12	1,549	1,550	1,542	1,542	6,000	1,542
2022-12-09	1,550	1,551	1,548	1,550	2,300	1,550
2022-12-08	1,560	1,560	1,555	1,555	400	1,555
2022-12-07	1,556	1,561	1,556	1,560	900	1,560
2022-12-06	1,550	1,555	1,550	1,555	1,300	1,555
2022-12-05	1,558	1,558	1,550	1,550	2,300	1,550
2022-12-02	1,563	1,566	1,563	1,564	1,600	1,564
2022-12-01	1,561	1,565	1,560	1,563	3,600	1,563
2022-11-30	1,567	1,570	1,562	1,562	2,000	1,562
2022-11-29	1,574	1,575	1,570	1,574	1,300	1,574
2022-11-28	1,593	1,594	1,570	1,570	2,400	1,570
2022-11-25	1,581	1,590	1,580	1,589	3,600	1,589
2022-11-24	1,582	1,596	1,581	1,594	2,800	1,594
2022-11-22	1,598	1,620	1,580	1,590	1,400	1,590
2022-11-21	1,598	1,598	1,598	1,598	100	1,598
2022-11-18	1,600	1,600	1,600	1,600	100	1,600
2022-11-17	1,600	1,600	1,561	1,600	3,700	1,600
2022-11-16	1,613	1,613	1,579	1,579	1,000	1,579
2022-11-15	1,617	1,618	1,617	1,618	700	1,618
2022-11-14	1,622	1,624	1,620	1,620	1,200	1,620
2022-11-11	1,625	1,625	1,624	1,624	200	1,624
2022-11-10	1,623	1,623	1,612	1,619	3,700	1,619
2022-11-09	1,635	1,635	1,619	1,622	1,700	1,622
2022-11-08	1,654	1,654	1,635	1,635	1,300	1,635
2022-11-07	1,653	1,660	1,651	1,654	2,700	1,654
2022-11-04	1,649	1,650	1,649	1,650	1,000	1,650
2022-11-02	1,660	1,660	1,660	1,660	1,100	1,660
2022-11-01	1,658	1,659	1,658	1,659	300	1,659
2022-10-31	1,657	1,658	1,657	1,658	400	1,658
2022-10-28	1,668	1,668	1,659	1,666	1,800	1,666
2022-10-27	1,680	1,680	1,679	1,679	300	1,679
2022-10-26	1,686	1,686	1,680	1,680	300	1,680
2022-10-25	1,685	1,686	1,685	1,686	800	1,686
2022-10-24	1,696	1,696	1,695	1,695	300	1,695
2022-10-21	-	-	-	1,696	-	1,696
2022-10-20	1,701	1,701	1,682	1,696	500	1,696
2022-10-19	1,689	1,689	1,689	1,689	500	1,689
2022-10-18	1,712	1,724	1,712	1,724	500	1,724
2022-10-17	1,712	1,712	1,712	1,712	300	1,712
2022-10-14	1,750	1,750	1,750	1,750	300	1,750
2022-10-13	-	-	-	1,770	-	1,770
2022-10-12	1,770	1,770	1,770	1,770	100	1,770
2022-10-11	1,797	1,797	1,770	1,770	3,200	1,770
2022-10-07	1,785	1,798	1,785	1,795	1,100	1,795
2022-10-06	1,770	1,770	1,769	1,770	500	1,770
2022-10-05	1,764	1,769	1,764	1,769	300	1,769
2022-10-04	1,773	1,773	1,745	1,773	1,300	1,773
2022-10-03	1,700	1,700	1,700	1,700	100	1,700
2022-09-30	1,704	1,704	1,664	1,664	300	1,664
2022-09-29	1,760	1,767	1,700	1,704	800	1,704
2022-09-28	1,778	1,778	1,777	1,777	800	1,777
2022-09-27	1,770	1,780	1,770	1,778	1,000	1,778
2022-09-26	1,768	1,770	1,768	1,770	200	1,770
2022-09-22	1,807	1,807	1,807	1,807	100	1,807
2022-09-21	-	-	-	1,767	-	1,767
2022-09-20	-	-	-	1,767	-	1,767
2022-09-16	1,766	1,792	1,763	1,767	1,300	1,767
2022-09-15	1,793	1,793	1,766	1,766	1,300	1,766
2022-09-14	1,792	1,793	1,792	1,793	700	1,793
2022-09-13	-	-	-	1,820	-	1,820
2022-09-12	1,814	1,820	1,814	1,820	3,600	1,820
2022-09-09	1,818	1,818	1,809	1,814	1,700	1,814
2022-09-08	1,811	1,811	1,811	1,811	200	1,811
2022-09-07	1,800	1,807	1,798	1,807	1,100	1,807
2022-09-06	1,797	1,801	1,797	1,801	600	1,801
2022-09-05	1,830	1,830	1,803	1,803	1,200	1,803
2022-09-02	1,867	1,867	1,836	1,851	1,700	1,851
2022-09-01	1,860	1,870	1,850	1,860	1,000	1,860
2022-08-31	1,836	1,850	1,836	1,850	600	1,850
2022-08-30	1,842	1,845	1,840	1,840	500	1,840
2022-08-29	1,850	1,851	1,842	1,851	600	1,851
2022-08-26	1,850	1,854	1,840	1,840	1,300	1,840
2022-08-25	1,854	1,867	1,850	1,850	1,900	1,850
2022-08-24	1,865	1,867	1,854	1,854	800	1,854
2022-08-23	1,878	1,878	1,856	1,865	1,100	1,865
2022-08-22	1,860	1,861	1,857	1,861	1,100	1,861
2022-08-19	1,854	1,860	1,854	1,860	600	1,860
2022-08-18	1,887	1,887	1,855	1,864	800	1,864
2022-08-17	1,846	1,855	1,846	1,850	1,000	1,850
2022-08-16	1,849	1,854	1,845	1,854	1,400	1,854
2022-08-15	1,851	1,860	1,850	1,850	1,300	1,850
2022-08-12	1,876	1,876	1,850	1,860	1,100	1,860
2022-08-10	1,905	1,905	1,876	1,876	5,300	1,876
2022-08-09	1,897	1,920	1,897	1,920	800	1,920
2022-08-08	1,905	1,905	1,878	1,901	2,300	1,901
2022-08-05	1,975	1,993	1,873	1,905	4,700	1,905
2022-08-04	1,984	1,994	1,980	1,980	8,700	1,980
2022-08-03	1,984	2,028	1,984	2,000	1,500	2,000
2022-08-02	2,048	2,048	2,001	2,003	1,300	2,003
2022-08-01	2,017	2,017	1,999	2,004	900	2,004
2022-07-29	1,999	2,017	1,999	2,017	1,100	2,017
2022-07-28	2,050	2,050	1,995	2,033	4,000	2,033
2022-07-27	2,099	2,099	2,070	2,070	1,900	2,070
2022-07-26	2,100	2,103	2,095	2,100	1,100	2,100
2022-07-25	2,083	2,083	2,083	2,083	100	2,083
2022-07-22	2,131	2,131	2,080	2,090	600	2,090
2022-07-21	-	-	-	2,131	-	2,131
2022-07-20	2,140	2,169	2,131	2,131	600	2,131
2022-07-19	2,140	2,140	2,140	2,140	200	2,140
2022-07-15	-	-	-	2,190	-	2,190
2022-07-14	-	-	-	2,190	-	2,190
2022-07-13	-	-	-	2,190	-	2,190
2022-07-12	2,190	2,190	2,190	2,190	200	2,190
2022-07-11	2,192	2,197	2,192	2,197	7,100	2,197
2022-07-08	2,239	2,239	2,221	2,221	1,000	2,221
2022-07-07	2,265	2,265	2,215	2,222	2,000	2,222
2022-07-06	2,255	2,260	2,245	2,260	800	2,260
2022-07-05	2,261	2,291	2,261	2,291	2,300	2,291
2022-07-04	2,300	2,300	2,255	2,261	1,700	2,261
2022-07-01	2,222	2,225	2,206	2,225	400	2,225
2022-06-30	-	-	-	2,225	-	2,225
2022-06-29	2,225	2,225	2,175	2,225	1,400	2,225
2022-06-28	2,197	2,225	2,197	2,225	1,100	2,225
2022-06-27	2,125	2,195	2,125	2,195	3,100	2,195
2022-06-24	-	-	-	2,128	-	2,128
2022-06-23	2,084	2,128	2,084	2,128	500	2,128
2022-06-22	2,134	2,134	2,134	2,134	100	2,134
2022-06-21	-	-	-	2,084	-	2,084
2022-06-20	-	-	-	2,084	-	2,084
2022-06-17	-	-	-	2,084	-	2,084
2022-06-16	2,043	2,084	2,043	2,084	400	2,084
2022-06-15	2,190	2,199	2,139	2,139	2,600	2,139
2022-06-14	2,090	2,090	2,090	2,090	100	2,090
2022-06-13	-	-	-	2,040	-	2,040
2022-06-10	2,149	2,149	2,040	2,040	3,900	2,040
2022-06-09	2,127	2,132	2,127	2,132	300	2,132
2022-06-08	2,100	2,101	2,091	2,101	1,200	2,101
2022-06-07	2,090	2,090	2,090	2,090	200	2,090
2022-06-06	2,045	2,045	2,045	2,045	200	2,045
2022-06-03	2,046	2,089	2,038	2,038	1,200	2,038
2022-06-02	2,062	2,062	2,062	2,062	800	2,062
2022-06-01	2,063	2,063	2,063	2,063	100	2,063
2022-05-31	-	-	-	2,055	-	2,055
2022-05-30	2,024	2,055	2,024	2,055	1,900	2,055
2022-05-27	2,078	2,078	2,060	2,064	1,300	2,064
2022-05-26	2,029	2,029	2,029	2,029	100	2,029
2022-05-25	1,989	1,989	1,989	1,989	100	1,989
2022-05-24	2,055	2,055	1,989	1,989	800	1,989
2022-05-23	2,017	2,017	2,009	2,009	800	2,009
2022-05-20	-	-	-	2,060	-	2,060
2022-05-19	2,010	2,060	2,010	2,060	1,500	2,060
2022-05-18	-	-	-	2,022	-	2,022
2022-05-17	2,053	2,053	2,022	2,022	300	2,022
2022-05-16	2,060	2,060	2,060	2,060	100	2,060
2022-05-13	-	-	-	2,010	-	2,010
2022-05-12	2,010	2,010	2,010	2,010	200	2,010
2022-05-11	2,068	2,068	2,068	2,068	100	2,068
2022-05-10	2,049	2,074	2,049	2,074	3,100	2,074
2022-05-09	2,060	2,079	2,038	2,049	2,400	2,049
2022-05-06	2,045	2,084	2,045	2,064	2,700	2,064
2022-05-02	2,023	2,043	2,023	2,043	600	2,043
2022-04-28	2,028	2,035	2,000	2,035	2,700	2,035
2022-04-27	2,005	2,038	2,005	2,037	900	2,037
2022-04-26	2,019	2,019	2,019	2,019	100	2,019
2022-04-25	1,980	1,980	1,980	1,980	100	1,980
2022-04-22	2,029	2,029	2,029	2,029	100	2,029
2022-04-21	-	-	-	2,034	-	2,034
2022-04-20	-	-	-	2,034	-	2,034
2022-04-19	-	-	-	2,034	-	2,034
2022-04-18	-	-	-	2,034	-	2,034
2022-04-15	1,970	2,038	1,970	2,034	1,600	2,034
2022-04-14	2,032	2,032	2,015	2,016	700	2,016
2022-04-13	2,020	2,044	2,020	2,044	600	2,044
2022-04-12	1,980	1,980	1,980	1,980	100	1,980
2022-04-11	2,039	2,042	1,993	2,042	3,400	2,042
2022-04-08	2,033	2,034	2,025	2,031	1,500	2,031
2022-04-07	2,017	2,033	2,009	2,033	1,300	2,033
2022-04-06	2,018	2,018	2,018	2,018	200	2,018
2022-04-05	2,009	2,031	2,008	2,017	2,100	2,017
2022-04-04	2,010	2,010	1,995	2,009	1,500	2,009
2022-04-01	2,018	2,018	1,970	1,970	400	1,970
2022-03-31	2,028	2,028	1,978	1,978	300	1,978
2022-03-30	-	-	-	2,013	-	2,013
2022-03-29	1,966	2,013	1,966	2,013	800	2,013
2022-03-28	2,027	2,027	1,951	1,966	2,100	1,966
2022-03-25	1,991	1,991	1,987	1,987	300	1,987
2022-03-24	2,005	2,008	1,985	1,985	1,100	1,985
2022-03-23	2,031	2,031	2,003	2,003	200	2,003
2022-03-22	2,028	2,044	1,991	1,993	1,000	1,993
2022-03-18	2,050	2,050	1,961	1,988	1,000	1,988
2022-03-17	2,020	2,050	2,020	2,050	500	2,050
2022-03-16	-	-	-	2,070	-	2,070
2022-03-15	-	-	-	2,070	-	2,070
2022-03-14	-	-	-	2,070	-	2,070
2022-03-11	-	-	-	2,070	-	2,070
2022-03-10	2,064	2,070	2,064	2,070	2,600	2,070
2022-03-09	2,070	2,071	2,059	2,065	1,200	2,065
2022-03-08	2,061	2,061	2,037	2,050	1,100	2,050
2022-03-07	2,060	2,061	2,059	2,061	300	2,061
2022-03-04	2,018	2,054	2,018	2,054	300	2,054
2022-03-03	2,036	2,066	2,036	2,054	1,200	2,054
2022-03-02	2,089	2,089	2,086	2,086	800	2,086
2022-03-01	2,012	2,090	2,012	2,050	1,700	2,050
2022-02-28	2,065	2,065	2,015	2,058	1,000	2,058
2022-02-25	2,010	2,025	2,010	2,025	300	2,025
2022-02-24	1,948	2,048	1,948	2,048	400	2,048
2022-02-22	2,039	2,039	2,038	2,038	200	2,038
2022-02-21	2,003	2,050	2,003	2,050	200	2,050
2022-02-18	2,048	2,048	2,043	2,043	200	2,043
2022-02-17	-	-	-	2,043	-	2,043
2022-02-16	-	-	-	2,043	-	2,043
2022-02-15	2,043	2,043	2,043	2,043	100	2,043
2022-02-14	-	-	-	2,043	-	2,043
2022-02-10	2,098	2,098	2,043	2,043	2,700	2,043
2022-02-09	2,060	2,060	2,060	2,060	100	2,060
2022-02-08	2,026	2,026	2,026	2,026	500	2,026
2022-02-07	2,035	2,040	2,034	2,040	800	2,040
2022-02-04	2,003	2,040	2,003	2,031	1,600	2,031
2022-02-03	1,968	2,041	1,968	2,041	500	2,041
2022-02-02	2,050	2,050	2,003	2,003	1,200	2,003
2022-02-01	2,000	2,000	2,000	2,000	100	2,000
2022-01-31	1,959	1,960	1,959	1,960	1,200	1,960
2022-01-28	1,960	1,960	1,960	1,960	700	1,960
2022-01-27	1,960	1,960	1,960	1,960	200	1,960
2022-01-26	1,962	1,962	1,960	1,960	200	1,960
2022-01-25	1,918	2,038	1,918	1,961	1,200	1,961
2022-01-24	1,939	2,098	1,939	2,048	700	2,048
2022-01-21	2,000	2,000	1,939	1,939	1,000	1,939
2022-01-20	2,020	2,020	2,020	2,020	100	2,020
2022-01-19	2,039	2,064	2,023	2,064	800	2,064
2022-01-18	2,089	2,089	2,089	2,089	100	2,089
2022-01-17	2,017	2,050	2,017	2,050	200	2,050
2022-01-14	-	-	-	2,110	-	2,110
2022-01-13	2,110	2,110	2,110	2,110	100	2,110
2022-01-12	2,110	2,110	2,110	2,110	100	2,110
2022-01-11	2,155	2,155	2,100	2,100	7,200	2,100
2022-01-07	2,119	2,119	2,100	2,105	2,300	2,105
2022-01-06	2,092	2,122	2,080	2,103	2,400	2,103
2022-01-05	2,100	2,100	2,077	2,092	1,500	2,092
2022-01-04	2,050	2,050	2,050	2,050	100	2,050

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