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 |
---|---|---|---|---|---|
1998/12/28 | 208 | 208 | 208 | 208 | 9,000 |
1998/12/25 | 193 | 199 | 193 | 199 | 2,000 |
1998/12/22 | 205 | 205 | 205 | 205 | 1,000 |
1998/12/17 | 193 | 193 | 193 | 193 | 1,000 |
1998/12/14 | 211 | 211 | 211 | 211 | 25,000 |
1998/12/08 | 200 | 200 | 200 | 200 | 28,000 |
1998/12/07 | 191 | 191 | 191 | 191 | 2,000 |
1998/12/04 | 191 | 191 | 191 | 191 | 1,000 |
1998/12/03 | 200 | 200 | 191 | 191 | 3,000 |
1998/12/01 | 190 | 190 | 190 | 190 | 1,000 |
1998/11/27 | 205 | 205 | 195 | 195 | 10,000 |
1998/11/26 | 196 | 196 | 196 | 196 | 1,000 |
1998/11/20 | 200 | 200 | 200 | 200 | 1,000 |
1998/11/19 | 195 | 195 | 195 | 195 | 1,000 |
1998/11/12 | 185 | 199 | 185 | 199 | 26,000 |
1998/11/06 | 196 | 196 | 162 | 162 | 5,000 |
1998/11/04 | 200 | 200 | 200 | 200 | 2,000 |
1998/10/28 | 200 | 200 | 200 | 200 | 9,000 |
1998/10/27 | 191 | 191 | 191 | 191 | 1,000 |
1998/10/23 | 188 | 188 | 188 | 188 | 1,000 |
1998/10/22 | 186 | 186 | 186 | 186 | 1,000 |
1998/10/20 | 209 | 209 | 209 | 209 | 1,000 |
1998/10/12 | 211 | 211 | 211 | 211 | 25,000 |
1998/10/06 | 182 | 182 | 182 | 182 | 1,000 |
1998/10/05 | 187 | 187 | 182 | 182 | 2,000 |
1998/10/02 | 203 | 203 | 203 | 203 | 2,000 |
1998/09/29 | 226 | 226 | 226 | 226 | 8,000 |
1998/09/25 | 194 | 194 | 194 | 194 | 2,000 |
1998/09/24 | 194 | 194 | 194 | 194 | 2,000 |
1998/09/18 | 223 | 223 | 223 | 223 | 1,000 |
1998/09/17 | 223 | 223 | 223 | 223 | 10,000 |
1998/09/16 | 213 | 213 | 213 | 213 | 5,000 |
1998/09/14 | 203 | 203 | 203 | 203 | 9,000 |
1998/09/11 | 194 | 194 | 194 | 194 | 1,000 |
1998/09/08 | 203 | 203 | 203 | 203 | 2,000 |
1998/08/31 | 205 | 205 | 205 | 205 | 4,000 |
1998/08/28 | 196 | 196 | 196 | 196 | 5,000 |
1998/08/25 | 187 | 187 | 187 | 187 | 1,000 |
1998/08/19 | 200 | 200 | 200 | 200 | 2,000 |
1998/08/18 | 200 | 200 | 200 | 200 | 3,000 |
1998/08/17 | 200 | 200 | 200 | 200 | 1,000 |
1998/08/14 | 221 | 221 | 221 | 221 | 5,000 |
1998/08/13 | 211 | 211 | 211 | 211 | 7,000 |
1998/08/12 | 201 | 201 | 201 | 201 | 13,000 |
1998/08/07 | 198 | 198 | 198 | 198 | 3,000 |
1998/08/05 | 196 | 196 | 196 | 196 | 1,000 |
1998/08/03 | 191 | 191 | 191 | 191 | 1,000 |
1998/07/31 | 195 | 195 | 195 | 195 | 3,000 |
1998/07/29 | 200 | 200 | 197 | 200 | 35,000 |
1998/07/28 | 204 | 204 | 191 | 191 | 10,000 |
1998/07/23 | 194 | 195 | 194 | 195 | 2,000 |
1998/07/22 | 195 | 195 | 195 | 195 | 1,000 |
1998/07/21 | 199 | 199 | 195 | 195 | 9,000 |
1998/07/17 | 192 | 199 | 192 | 199 | 11,000 |
1998/07/14 | 204 | 204 | 199 | 199 | 2,000 |
1998/07/13 | 200 | 200 | 199 | 199 | 33,000 |
1998/07/10 | 191 | 191 | 190 | 190 | 10,000 |
1998/07/08 | 200 | 200 | 195 | 195 | 7,000 |
1998/07/07 | 208 | 208 | 198 | 198 | 11,000 |
1998/07/06 | 199 | 199 | 199 | 199 | 2,000 |
1998/07/03 | 202 | 202 | 200 | 200 | 6,000 |
1998/07/02 | 208 | 208 | 200 | 201 | 11,000 |
1998/07/01 | 200 | 200 | 195 | 200 | 54,000 |
1998/06/30 | 190 | 195 | 190 | 190 | 30,000 |
1998/06/29 | 190 | 190 | 190 | 190 | 4,000 |
1998/06/26 | 200 | 200 | 200 | 200 | 10,000 |
1998/06/25 | 190 | 190 | 190 | 190 | 2,000 |
1998/06/19 | 190 | 190 | 190 | 190 | 7,000 |
1998/06/15 | 190 | 190 | 190 | 190 | 3,000 |
1998/06/12 | 203 | 203 | 203 | 203 | 56,000 |
1998/06/11 | 195 | 195 | 194 | 194 | 7,000 |
1998/06/10 | 200 | 200 | 195 | 195 | 3,000 |
1998/06/09 | 199 | 199 | 199 | 199 | 3,000 |
1998/06/05 | 201 | 201 | 201 | 201 | 1,000 |
1998/06/03 | 215 | 215 | 215 | 215 | 1,000 |
1998/06/02 | 217 | 217 | 217 | 217 | 2,000 |
1998/06/01 | 217 | 217 | 217 | 217 | 5,000 |
1998/05/28 | 215 | 215 | 215 | 215 | 9,000 |
1998/05/27 | 210 | 210 | 210 | 210 | 4,000 |
1998/05/19 | 220 | 220 | 220 | 220 | 1,000 |
1998/05/18 | 220 | 220 | 220 | 220 | 1,000 |
1998/05/14 | 220 | 220 | 220 | 220 | 3,000 |
1998/05/12 | 230 | 235 | 230 | 235 | 24,000 |
1998/05/11 | 215 | 220 | 215 | 220 | 3,000 |
1998/05/07 | 230 | 230 | 230 | 230 | 2,000 |
1998/05/06 | 230 | 230 | 230 | 230 | 2,000 |
1998/05/01 | 220 | 220 | 220 | 220 | 1,000 |
1998/04/30 | 235 | 235 | 235 | 235 | 2,000 |
1998/04/28 | 239 | 239 | 239 | 239 | 6,000 |
1998/04/24 | 209 | 209 | 209 | 209 | 3,000 |
1998/04/23 | 209 | 209 | 209 | 209 | 4,000 |
1998/04/20 | 220 | 220 | 220 | 220 | 1,000 |
1998/04/15 | 233 | 235 | 232 | 232 | 4,000 |
1998/04/13 | 210 | 248 | 210 | 248 | 26,000 |
1998/04/10 | 210 | 210 | 210 | 210 | 1,000 |
1998/04/08 | 223 | 223 | 223 | 223 | 3,000 |
1998/04/06 | 223 | 223 | 223 | 223 | 2,000 |
1998/04/02 | 241 | 241 | 235 | 235 | 3,000 |
1998/03/27 | 250 | 260 | 250 | 260 | 8,000 |
1998/03/25 | 222 | 225 | 222 | 225 | 3,000 |
1998/03/23 | 230 | 230 | 220 | 220 | 8,000 |
1998/03/20 | 231 | 231 | 230 | 230 | 7,000 |
1998/03/19 | 245 | 245 | 245 | 245 | 1,000 |
1998/03/18 | 248 | 248 | 245 | 245 | 5,000 |
1998/03/17 | 250 | 250 | 249 | 249 | 7,000 |
1998/03/13 | 255 | 255 | 255 | 255 | 8,000 |
1998/03/12 | 255 | 255 | 255 | 255 | 20,000 |
1998/03/11 | 250 | 255 | 250 | 255 | 4,000 |
1998/03/09 | 265 | 265 | 260 | 260 | 4,000 |
1998/03/05 | 273 | 273 | 273 | 273 | 6,000 |
1998/03/04 | 274 | 274 | 274 | 274 | 1,000 |
1998/03/03 | 275 | 275 | 275 | 275 | 2,000 |
1998/03/02 | 275 | 275 | 275 | 275 | 1,000 |
1998/02/27 | 275 | 275 | 275 | 275 | 7,000 |
1998/02/26 | 252 | 252 | 251 | 251 | 11,000 |
1998/02/25 | 260 | 260 | 250 | 251 | 6,000 |
1998/02/24 | 278 | 278 | 278 | 278 | 1,000 |
1998/02/20 | 280 | 280 | 280 | 280 | 1,000 |
1998/02/18 | 285 | 285 | 285 | 285 | 2,000 |
1998/02/17 | 285 | 290 | 285 | 285 | 6,000 |
1998/02/16 | 291 | 294 | 291 | 294 | 2,000 |
1998/02/13 | 294 | 294 | 294 | 294 | 1,000 |
1998/02/12 | 298 | 298 | 298 | 298 | 18,000 |
1998/02/10 | 279 | 279 | 278 | 278 | 3,000 |
1998/02/09 | 279 | 279 | 279 | 279 | 3,000 |
1998/02/06 | 260 | 260 | 260 | 260 | 5,000 |
1998/02/05 | 260 | 260 | 260 | 260 | 1,000 |
1998/02/03 | 264 | 264 | 264 | 264 | 2,000 |
1998/01/29 | 299 | 299 | 290 | 290 | 6,000 |
1998/01/28 | 251 | 290 | 251 | 290 | 12,000 |
1998/01/27 | 265 | 265 | 250 | 250 | 19,000 |
1998/01/26 | 281 | 290 | 250 | 250 | 9,000 |
1998/01/20 | 299 | 299 | 299 | 299 | 3,000 |
1998/01/13 | 300 | 300 | 300 | 300 | 1,000 |
1998/01/12 | 300 | 310 | 300 | 310 | 20,000 |
1998/01/06 | 299 | 299 | 299 | 299 | 2,000 |