KVK(6484)の株価時系列情報
KVK(6484)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 302 | 302 | 302 | 302 | 1,000 |
1997/12/29 | 309 | 309 | 305 | 305 | 8,000 |
1997/12/24 | 309 | 309 | 309 | 309 | 4,000 |
1997/12/22 | 310 | 310 | 310 | 310 | 4,000 |
1997/12/18 | 319 | 319 | 319 | 319 | 1,000 |
1997/12/16 | 320 | 320 | 320 | 320 | 11,000 |
1997/12/15 | 300 | 300 | 300 | 300 | 10,000 |
1997/12/12 | 280 | 280 | 280 | 280 | 3,000 |
1997/12/11 | 250 | 260 | 250 | 260 | 7,000 |
1997/12/10 | 237 | 237 | 237 | 237 | 10,000 |
1997/12/09 | 237 | 237 | 237 | 237 | 1,000 |
1997/12/04 | 250 | 250 | 250 | 250 | 3,000 |
1997/12/02 | 225 | 225 | 225 | 225 | 1,000 |
1997/11/28 | 210 | 211 | 209 | 210 | 17,000 |
1997/11/27 | 230 | 230 | 205 | 210 | 35,000 |
1997/11/25 | 205 | 205 | 205 | 205 | 7,000 |
1997/11/21 | 280 | 285 | 280 | 285 | 8,000 |
1997/11/20 | 280 | 280 | 280 | 280 | 1,000 |
1997/11/19 | 285 | 285 | 280 | 280 | 5,000 |
1997/11/18 | 285 | 285 | 280 | 285 | 5,000 |
1997/11/17 | 285 | 285 | 285 | 285 | 1,000 |
1997/11/13 | 290 | 290 | 290 | 290 | 10,000 |
1997/11/12 | 287 | 290 | 287 | 290 | 10,000 |
1997/11/06 | 295 | 295 | 290 | 290 | 3,000 |
1997/11/05 | 300 | 300 | 299 | 299 | 5,000 |
1997/11/04 | 291 | 299 | 291 | 299 | 3,000 |
1997/10/30 | 300 | 300 | 300 | 300 | 3,000 |
1997/10/29 | 295 | 298 | 295 | 298 | 4,000 |
1997/10/28 | 300 | 300 | 280 | 280 | 7,000 |
1997/10/27 | 300 | 300 | 300 | 300 | 5,000 |
1997/10/23 | 305 | 305 | 300 | 300 | 2,000 |
1997/10/22 | 310 | 310 | 305 | 305 | 2,000 |
1997/10/21 | 310 | 310 | 305 | 305 | 8,000 |
1997/10/17 | 305 | 305 | 305 | 305 | 3,000 |
1997/10/16 | 301 | 301 | 301 | 301 | 5,000 |
1997/10/15 | 295 | 301 | 294 | 301 | 9,000 |
1997/10/14 | 295 | 295 | 290 | 294 | 5,000 |
1997/10/13 | 285 | 295 | 275 | 295 | 10,000 |
1997/10/09 | 255 | 265 | 255 | 265 | 3,000 |
1997/10/08 | 275 | 275 | 255 | 255 | 9,000 |
1997/10/07 | 298 | 298 | 270 | 285 | 23,000 |
1997/10/06 | 308 | 308 | 300 | 300 | 47,000 |
1997/10/03 | 201 | 230 | 201 | 230 | 93,000 |
1997/10/02 | 260 | 261 | 180 | 180 | 348,000 |
1997/10/01 | 339 | 339 | 260 | 260 | 48,000 |
1997/09/30 | 340 | 340 | 340 | 340 | 4,000 |
1997/09/29 | 420 | 420 | 420 | 420 | 4,000 |
1997/09/22 | 425 | 425 | 425 | 425 | 2,000 |
1997/09/19 | 420 | 420 | 420 | 420 | 1,000 |
1997/09/18 | 435 | 435 | 435 | 435 | 1,000 |
1997/09/16 | 465 | 465 | 464 | 464 | 3,000 |
1997/09/12 | 452 | 458 | 452 | 458 | 10,000 |
1997/09/10 | 450 | 450 | 450 | 450 | 1,000 |
1997/09/09 | 450 | 450 | 450 | 450 | 1,000 |
1997/09/04 | 450 | 450 | 450 | 450 | 1,000 |
1997/09/03 | 450 | 450 | 450 | 450 | 1,000 |
1997/09/02 | 500 | 500 | 500 | 500 | 2,000 |
1997/09/01 | 510 | 510 | 500 | 500 | 2,000 |
1997/08/29 | 500 | 500 | 500 | 500 | 1,000 |
1997/08/28 | 500 | 500 | 500 | 500 | 3,000 |
1997/08/22 | 510 | 510 | 510 | 510 | 2,000 |
1997/08/19 | 510 | 510 | 510 | 510 | 2,000 |
1997/08/15 | 500 | 510 | 500 | 510 | 9,000 |
1997/08/14 | 530 | 530 | 511 | 511 | 2,000 |
1997/08/13 | 520 | 520 | 520 | 520 | 3,000 |
1997/08/12 | 543 | 543 | 540 | 540 | 10,000 |
1997/08/08 | 515 | 515 | 515 | 515 | 2,000 |
1997/08/05 | 530 | 530 | 530 | 530 | 3,000 |
1997/08/04 | 540 | 540 | 530 | 530 | 7,000 |
1997/08/01 | 540 | 540 | 540 | 540 | 2,000 |
1997/07/31 | 542 | 542 | 540 | 540 | 9,000 |
1997/07/30 | 541 | 541 | 541 | 541 | 1,000 |
1997/07/29 | 542 | 542 | 542 | 542 | 1,000 |
1997/07/28 | 545 | 550 | 543 | 543 | 11,000 |
1997/07/25 | 550 | 550 | 550 | 550 | 2,000 |
1997/07/24 | 550 | 550 | 550 | 550 | 6,000 |
1997/07/23 | 547 | 550 | 547 | 550 | 4,000 |
1997/07/22 | 540 | 540 | 540 | 540 | 1,000 |
1997/07/18 | 559 | 559 | 530 | 540 | 6,000 |
1997/07/17 | 571 | 571 | 560 | 560 | 4,000 |
1997/07/16 | 613 | 613 | 613 | 613 | 5,000 |
1997/07/15 | 619 | 619 | 619 | 619 | 2,000 |
1997/07/14 | 560 | 620 | 560 | 620 | 44,000 |
1997/07/11 | 560 | 560 | 550 | 550 | 15,000 |
1997/07/10 | 565 | 565 | 560 | 560 | 8,000 |
1997/07/08 | 600 | 600 | 600 | 600 | 3,000 |
1997/07/03 | 681 | 681 | 680 | 680 | 96,000 |
1997/07/02 | 682 | 682 | 680 | 680 | 4,000 |
1997/06/27 | 689 | 690 | 689 | 690 | 5,000 |
1997/06/25 | 690 | 690 | 690 | 690 | 3,000 |
1997/06/18 | 700 | 700 | 698 | 698 | 2,000 |
1997/06/17 | 703 | 703 | 700 | 700 | 10,000 |
1997/06/16 | 708 | 708 | 703 | 703 | 12,000 |
1997/06/13 | 748 | 748 | 708 | 708 | 2,000 |
1997/06/12 | 750 | 750 | 750 | 750 | 7,000 |
1997/06/10 | 700 | 790 | 700 | 790 | 29,000 |
1997/06/05 | 720 | 720 | 720 | 720 | 2,000 |
1997/06/03 | 790 | 790 | 790 | 790 | 2,000 |
1997/06/02 | 700 | 790 | 695 | 790 | 18,000 |
1997/05/30 | 700 | 700 | 700 | 700 | 2,000 |
1997/05/28 | 690 | 700 | 690 | 700 | 5,000 |
1997/05/23 | 690 | 700 | 690 | 700 | 2,000 |
1997/05/22 | 720 | 720 | 700 | 700 | 6,000 |
1997/05/20 | 727 | 727 | 727 | 727 | 1,000 |
1997/05/19 | 720 | 727 | 720 | 727 | 3,000 |
1997/05/12 | 810 | 810 | 810 | 810 | 8,000 |
1997/05/09 | 820 | 820 | 820 | 820 | 1,000 |
1997/05/07 | 840 | 840 | 840 | 840 | 2,000 |
1997/05/02 | 849 | 849 | 849 | 849 | 2,000 |
1997/04/28 | 850 | 850 | 850 | 850 | 3,000 |
1997/04/23 | 789 | 850 | 789 | 850 | 9,000 |
1997/04/22 | 750 | 789 | 750 | 789 | 11,000 |
1997/04/21 | 750 | 750 | 750 | 750 | 2,000 |
1997/04/18 | 750 | 750 | 750 | 750 | 4,000 |
1997/04/14 | 770 | 770 | 770 | 770 | 8,000 |
1997/04/11 | 740 | 740 | 740 | 740 | 2,000 |
1997/04/10 | 760 | 760 | 750 | 750 | 6,000 |
1997/04/09 | 770 | 770 | 770 | 770 | 3,000 |
1997/04/08 | 796 | 796 | 796 | 796 | 2,000 |
1997/04/03 | 823 | 823 | 823 | 823 | 5,000 |
1997/04/01 | 823 | 823 | 823 | 823 | 1,000 |
1997/03/28 | 823 | 830 | 823 | 830 | 3,000 |
1997/03/26 | 825 | 825 | 825 | 825 | 5,000 |
1997/03/25 | 830 | 830 | 825 | 825 | 7,000 |
1997/03/24 | 830 | 830 | 830 | 830 | 3,000 |
1997/03/19 | 840 | 840 | 840 | 840 | 15,000 |
1997/03/18 | 830 | 840 | 830 | 840 | 8,000 |
1997/03/17 | 850 | 850 | 830 | 830 | 20,000 |
1997/03/14 | 850 | 850 | 850 | 850 | 1,000 |
1997/03/13 | 870 | 870 | 870 | 870 | 4,000 |
1997/03/12 | 870 | 870 | 850 | 870 | 22,000 |
1997/03/11 | 850 | 870 | 850 | 870 | 6,000 |
1997/03/10 | 850 | 850 | 850 | 850 | 4,000 |
1997/03/07 | 850 | 850 | 850 | 850 | 4,000 |
1997/03/06 | 840 | 850 | 840 | 850 | 32,000 |
1997/03/05 | 850 | 850 | 850 | 850 | 1,000 |
1997/03/04 | 850 | 850 | 850 | 850 | 23,000 |
1997/03/03 | 880 | 880 | 880 | 880 | 4,000 |
1997/02/28 | 887 | 887 | 887 | 887 | 1,000 |
1997/02/27 | 885 | 887 | 885 | 887 | 4,000 |
1997/02/26 | 887 | 887 | 887 | 887 | 4,000 |
1997/02/25 | 885 | 887 | 877 | 877 | 7,000 |
1997/02/21 | 869 | 870 | 869 | 870 | 4,000 |
1997/02/20 | 870 | 870 | 870 | 870 | 2,000 |
1997/02/19 | 880 | 880 | 880 | 880 | 4,000 |
1997/02/18 | 887 | 887 | 885 | 885 | 6,000 |
1997/02/17 | 890 | 890 | 865 | 887 | 8,000 |
1997/02/14 | 870 | 870 | 870 | 870 | 1,000 |
1997/02/13 | 880 | 880 | 870 | 870 | 5,000 |
1997/02/12 | 870 | 875 | 865 | 865 | 9,000 |
1997/02/10 | 845 | 845 | 845 | 845 | 4,000 |
1997/02/06 | 850 | 850 | 850 | 850 | 1,000 |
1997/02/05 | 840 | 860 | 840 | 850 | 6,000 |
1997/02/04 | 830 | 840 | 830 | 840 | 6,000 |
1997/02/03 | 830 | 830 | 830 | 830 | 5,000 |
1997/01/31 | 805 | 830 | 805 | 830 | 3,000 |
1997/01/30 | 820 | 830 | 820 | 830 | 3,000 |
1997/01/29 | 795 | 810 | 795 | 810 | 10,000 |
1997/01/28 | 785 | 795 | 785 | 795 | 12,000 |
1997/01/27 | 775 | 785 | 775 | 785 | 15,000 |
1997/01/24 | 775 | 775 | 775 | 775 | 12,000 |
1997/01/23 | 770 | 775 | 770 | 775 | 10,000 |
1997/01/22 | 763 | 770 | 763 | 770 | 10,000 |
1997/01/21 | 760 | 763 | 760 | 763 | 9,000 |
1997/01/20 | 773 | 773 | 770 | 770 | 15,000 |
1997/01/17 | 770 | 770 | 770 | 770 | 6,000 |
1997/01/16 | 770 | 770 | 760 | 770 | 22,000 |
1997/01/14 | 770 | 770 | 770 | 770 | 16,000 |
1997/01/13 | 800 | 800 | 775 | 775 | 17,000 |
1997/01/10 | 760 | 770 | 760 | 765 | 17,000 |
1997/01/09 | 928 | 928 | 840 | 840 | 6,000 |
1997/01/08 | 920 | 940 | 900 | 940 | 6,000 |
1997/01/07 | 990 | 990 | 970 | 970 | 4,000 |
1997/01/06 | 990 | 990 | 990 | 990 | 1,000 |