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 |
---|---|---|---|---|---|
2000/12/28 | 222 | 222 | 210 | 210 | 7,000 |
2000/12/26 | 200 | 210 | 200 | 210 | 6,000 |
2000/12/25 | 210 | 210 | 210 | 210 | 4,000 |
2000/12/22 | 222 | 222 | 222 | 222 | 2,000 |
2000/12/21 | 227 | 227 | 227 | 227 | 5,000 |
2000/12/20 | 232 | 233 | 232 | 232 | 6,000 |
2000/12/19 | 239 | 239 | 239 | 239 | 2,000 |
2000/12/15 | 230 | 249 | 230 | 249 | 3,000 |
2000/12/14 | 245 | 245 | 230 | 230 | 4,000 |
2000/12/13 | 260 | 260 | 245 | 245 | 2,000 |
2000/12/12 | 269 | 269 | 255 | 255 | 21,000 |
2000/12/11 | 271 | 271 | 271 | 271 | 18,000 |
2000/12/08 | 241 | 259 | 241 | 259 | 11,000 |
2000/12/07 | 243 | 243 | 243 | 243 | 2,000 |
2000/12/06 | 241 | 241 | 241 | 241 | 7,000 |
2000/12/05 | 237 | 239 | 237 | 239 | 3,000 |
2000/12/04 | 240 | 240 | 240 | 240 | 2,000 |
2000/12/01 | 241 | 241 | 241 | 241 | 2,000 |
2000/11/29 | 259 | 259 | 259 | 259 | 4,000 |
2000/11/28 | 247 | 247 | 247 | 247 | 2,000 |
2000/11/13 | 236 | 236 | 236 | 236 | 1,000 |
2000/11/10 | 267 | 270 | 261 | 262 | 23,000 |
2000/11/08 | 236 | 237 | 236 | 237 | 2,000 |
2000/11/07 | 236 | 236 | 236 | 236 | 1,000 |
2000/11/06 | 235 | 235 | 235 | 235 | 3,000 |
2000/11/02 | 245 | 245 | 235 | 235 | 2,000 |
2000/10/31 | 230 | 231 | 230 | 230 | 5,000 |
2000/10/27 | 250 | 250 | 250 | 250 | 6,000 |
2000/10/23 | 231 | 231 | 231 | 231 | 1,000 |
2000/10/20 | 231 | 231 | 231 | 231 | 1,000 |
2000/10/19 | 230 | 230 | 230 | 230 | 2,000 |
2000/10/16 | 235 | 235 | 235 | 235 | 1,000 |
2000/10/13 | 235 | 235 | 235 | 235 | 1,000 |
2000/10/11 | 260 | 260 | 235 | 235 | 17,000 |
2000/10/10 | 262 | 263 | 262 | 263 | 8,000 |
2000/10/06 | 250 | 250 | 250 | 250 | 5,000 |
2000/10/03 | 241 | 241 | 241 | 241 | 3,000 |
2000/10/02 | 253 | 253 | 237 | 237 | 4,000 |
2000/09/28 | 254 | 254 | 254 | 254 | 5,000 |
2000/09/13 | 278 | 279 | 278 | 278 | 10,000 |
2000/09/12 | 265 | 267 | 265 | 265 | 7,000 |
2000/09/11 | 253 | 253 | 253 | 253 | 4,000 |
2000/09/08 | 241 | 241 | 241 | 241 | 2,000 |
2000/09/07 | 237 | 240 | 237 | 240 | 3,000 |
2000/09/06 | 235 | 235 | 235 | 235 | 1,000 |
2000/09/05 | 235 | 235 | 235 | 235 | 1,000 |
2000/09/01 | 230 | 230 | 230 | 230 | 4,000 |
2000/08/31 | 235 | 235 | 235 | 235 | 1,000 |
2000/08/29 | 241 | 241 | 241 | 241 | 3,000 |
2000/08/28 | 241 | 241 | 241 | 241 | 3,000 |
2000/08/25 | 230 | 230 | 230 | 230 | 1,000 |
2000/08/24 | 235 | 235 | 230 | 230 | 4,000 |
2000/08/18 | 248 | 248 | 248 | 248 | 1,000 |
2000/08/17 | 232 | 232 | 232 | 232 | 1,000 |
2000/08/10 | 258 | 258 | 258 | 258 | 35,000 |
2000/08/01 | 250 | 250 | 250 | 250 | 1,000 |
2000/07/31 | 259 | 259 | 259 | 259 | 4,000 |
2000/07/28 | 247 | 247 | 247 | 247 | 2,000 |
2000/07/27 | 245 | 245 | 236 | 236 | 5,000 |
2000/07/25 | 250 | 250 | 250 | 250 | 1,000 |
2000/07/24 | 255 | 255 | 255 | 255 | 1,000 |
2000/07/13 | 280 | 280 | 280 | 280 | 3,000 |
2000/07/12 | 282 | 282 | 282 | 282 | 10,000 |
2000/07/11 | 266 | 269 | 266 | 269 | 7,000 |
2000/07/10 | 254 | 254 | 254 | 254 | 1,000 |
2000/07/06 | 237 | 237 | 237 | 237 | 1,000 |
2000/07/05 | 237 | 237 | 237 | 237 | 1,000 |
2000/07/04 | 237 | 237 | 235 | 235 | 5,000 |
2000/07/03 | 242 | 242 | 234 | 234 | 2,000 |
2000/06/28 | 245 | 245 | 245 | 245 | 6,000 |
2000/06/27 | 232 | 234 | 232 | 234 | 3,000 |
2000/06/21 | 240 | 240 | 240 | 240 | 2,000 |
2000/06/20 | 255 | 255 | 250 | 250 | 2,000 |
2000/06/14 | 275 | 275 | 275 | 275 | 14,000 |
2000/06/13 | 265 | 265 | 265 | 265 | 21,000 |
2000/06/12 | 253 | 253 | 253 | 253 | 19,000 |
2000/06/08 | 235 | 235 | 235 | 235 | 1,000 |
2000/06/06 | 240 | 240 | 240 | 240 | 1,000 |
2000/06/05 | 250 | 250 | 240 | 240 | 2,000 |
2000/06/02 | 250 | 250 | 250 | 250 | 1,000 |
2000/06/01 | 250 | 250 | 250 | 250 | 2,000 |
2000/05/30 | 250 | 250 | 250 | 250 | 1,000 |
2000/05/29 | 257 | 270 | 257 | 270 | 6,000 |
2000/05/26 | 245 | 245 | 245 | 245 | 2,000 |
2000/05/25 | 235 | 235 | 234 | 234 | 22,000 |
2000/05/24 | 231 | 231 | 230 | 230 | 4,000 |
2000/05/19 | 230 | 231 | 230 | 230 | 8,000 |
2000/05/15 | 230 | 230 | 230 | 230 | 1,000 |
2000/05/11 | 273 | 273 | 273 | 273 | 8,000 |
2000/05/10 | 260 | 260 | 260 | 260 | 14,000 |
2000/05/09 | 248 | 248 | 248 | 248 | 1,000 |
2000/05/08 | 230 | 230 | 230 | 230 | 1,000 |
2000/05/01 | 247 | 247 | 247 | 247 | 5,000 |
2000/04/28 | 236 | 236 | 236 | 236 | 1,000 |
2000/04/27 | 225 | 225 | 225 | 225 | 4,000 |
2000/04/26 | 225 | 225 | 225 | 225 | 1,000 |
2000/04/20 | 230 | 230 | 225 | 225 | 4,000 |
2000/04/19 | 220 | 222 | 220 | 222 | 12,000 |
2000/04/11 | 270 | 270 | 265 | 265 | 14,000 |
2000/04/10 | 258 | 259 | 258 | 258 | 7,000 |
2000/04/04 | 232 | 232 | 230 | 230 | 6,000 |
2000/04/03 | 230 | 230 | 230 | 230 | 3,000 |
2000/03/31 | 240 | 240 | 240 | 240 | 1,000 |
2000/03/29 | 265 | 265 | 265 | 265 | 6,000 |
2000/03/27 | 235 | 235 | 232 | 235 | 7,000 |
2000/03/24 | 240 | 240 | 235 | 235 | 7,000 |
2000/03/23 | 242 | 242 | 240 | 240 | 8,000 |
2000/03/22 | 255 | 255 | 241 | 241 | 7,000 |
2000/03/21 | 250 | 250 | 250 | 250 | 4,000 |
2000/03/15 | 292 | 292 | 280 | 280 | 3,000 |
2000/03/14 | 299 | 299 | 299 | 299 | 7,000 |
2000/03/13 | 299 | 310 | 299 | 299 | 13,000 |
2000/03/10 | 273 | 285 | 273 | 285 | 20,000 |
2000/03/08 | 271 | 271 | 271 | 271 | 2,000 |
2000/03/07 | 271 | 271 | 271 | 271 | 3,000 |
2000/03/03 | 271 | 271 | 271 | 271 | 1,000 |
2000/02/29 | 284 | 284 | 284 | 284 | 6,000 |
2000/02/25 | 230 | 240 | 230 | 240 | 3,000 |
2000/02/23 | 250 | 250 | 250 | 250 | 1,000 |
2000/02/22 | 260 | 260 | 255 | 255 | 2,000 |
2000/02/18 | 250 | 250 | 250 | 250 | 1,000 |
2000/02/17 | 220 | 220 | 220 | 220 | 1,000 |
2000/02/16 | 270 | 270 | 250 | 250 | 4,000 |
2000/02/15 | 269 | 270 | 269 | 270 | 5,000 |
2000/02/14 | 267 | 267 | 267 | 267 | 9,000 |
2000/02/10 | 255 | 255 | 255 | 255 | 9,000 |
2000/02/03 | 269 | 269 | 269 | 269 | 1,000 |
2000/02/01 | 268 | 268 | 265 | 268 | 3,000 |
2000/01/31 | 264 | 270 | 264 | 270 | 4,000 |
2000/01/28 | 252 | 252 | 252 | 252 | 2,000 |
2000/01/27 | 240 | 240 | 240 | 240 | 2,000 |
2000/01/26 | 235 | 235 | 235 | 235 | 1,000 |
2000/01/24 | 235 | 235 | 235 | 235 | 1,000 |
2000/01/21 | 233 | 233 | 233 | 233 | 3,000 |
2000/01/19 | 213 | 284 | 205 | 284 | 29,000 |
2000/01/18 | 243 | 243 | 243 | 243 | 2,000 |
2000/01/13 | 265 | 265 | 265 | 265 | 1,000 |
2000/01/12 | 278 | 278 | 268 | 268 | 17,000 |
2000/01/11 | 215 | 268 | 215 | 268 | 14,000 |
2000/01/07 | 211 | 211 | 205 | 205 | 8,000 |
2000/01/06 | 219 | 219 | 210 | 210 | 7,000 |
2000/01/05 | 256 | 256 | 221 | 221 | 2,000 |