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 |
---|---|---|---|---|---|
2001/12/28 | 205 | 205 | 205 | 205 | 6,000 |
2001/12/25 | 200 | 200 | 200 | 200 | 4,000 |
2001/12/21 | 200 | 200 | 200 | 200 | 1,000 |
2001/12/20 | 206 | 206 | 206 | 206 | 1,000 |
2001/12/19 | 206 | 206 | 206 | 206 | 1,000 |
2001/12/18 | 208 | 208 | 208 | 208 | 4,000 |
2001/12/17 | 208 | 208 | 208 | 208 | 2,000 |
2001/12/14 | 208 | 208 | 208 | 208 | 1,000 |
2001/12/11 | 227 | 227 | 227 | 227 | 18,000 |
2001/12/10 | 215 | 217 | 215 | 217 | 22,000 |
2001/12/07 | 206 | 217 | 206 | 217 | 4,000 |
2001/12/06 | 206 | 206 | 206 | 206 | 4,000 |
2001/12/05 | 206 | 206 | 206 | 206 | 4,000 |
2001/12/04 | 209 | 209 | 204 | 204 | 2,000 |
2001/12/03 | 208 | 208 | 208 | 208 | 7,000 |
2001/11/30 | 215 | 215 | 215 | 215 | 2,000 |
2001/11/28 | 219 | 220 | 219 | 220 | 5,000 |
2001/11/26 | 210 | 210 | 208 | 208 | 2,000 |
2001/11/22 | 205 | 205 | 205 | 205 | 3,000 |
2001/11/19 | 203 | 206 | 203 | 206 | 4,000 |
2001/11/12 | 227 | 227 | 227 | 227 | 20,000 |
2001/11/09 | 216 | 216 | 216 | 216 | 1,000 |
2001/11/07 | 220 | 220 | 220 | 220 | 2,000 |
2001/11/02 | 220 | 220 | 220 | 220 | 1,000 |
2001/10/26 | 214 | 215 | 206 | 206 | 7,000 |
2001/10/18 | 204 | 206 | 203 | 203 | 7,000 |
2001/10/12 | 202 | 202 | 202 | 202 | 1,000 |
2001/10/10 | 225 | 225 | 225 | 225 | 21,000 |
2001/10/09 | 220 | 220 | 220 | 220 | 1,000 |
2001/10/01 | 228 | 228 | 205 | 205 | 3,000 |
2001/09/28 | 190 | 224 | 190 | 224 | 12,000 |
2001/09/27 | 203 | 203 | 200 | 200 | 2,000 |
2001/09/26 | 200 | 200 | 200 | 200 | 1,000 |
2001/09/12 | 200 | 200 | 196 | 196 | 7,000 |
2001/09/10 | 224 | 224 | 224 | 224 | 20,000 |
2001/09/07 | 210 | 216 | 210 | 216 | 2,000 |
2001/09/06 | 202 | 202 | 202 | 202 | 1,000 |
2001/09/05 | 216 | 216 | 201 | 201 | 4,000 |
2001/09/04 | 216 | 216 | 216 | 216 | 3,000 |
2001/08/31 | 213 | 213 | 211 | 211 | 3,000 |
2001/08/28 | 233 | 233 | 216 | 216 | 7,000 |
2001/08/24 | 216 | 216 | 216 | 216 | 1,000 |
2001/08/23 | 216 | 216 | 216 | 216 | 2,000 |
2001/08/17 | 220 | 220 | 215 | 215 | 2,000 |
2001/08/16 | 215 | 215 | 215 | 215 | 1,000 |
2001/08/15 | 216 | 216 | 216 | 216 | 1,000 |
2001/08/10 | 229 | 229 | 227 | 227 | 20,000 |
2001/08/09 | 221 | 230 | 220 | 230 | 4,000 |
2001/08/08 | 220 | 221 | 220 | 221 | 3,000 |
2001/08/06 | 220 | 220 | 220 | 220 | 4,000 |
2001/08/02 | 225 | 225 | 225 | 225 | 1,000 |
2001/07/30 | 230 | 230 | 230 | 230 | 3,000 |
2001/07/27 | 221 | 221 | 221 | 221 | 3,000 |
2001/07/26 | 211 | 211 | 211 | 211 | 1,000 |
2001/07/23 | 213 | 213 | 213 | 213 | 1,000 |
2001/07/19 | 212 | 213 | 212 | 213 | 2,000 |
2001/07/13 | 213 | 213 | 213 | 213 | 3,000 |
2001/07/12 | 210 | 214 | 210 | 214 | 3,000 |
2001/07/11 | 205 | 205 | 205 | 205 | 2,000 |
2001/07/10 | 235 | 235 | 235 | 235 | 19,000 |
2001/07/09 | 231 | 231 | 230 | 231 | 4,000 |
2001/07/06 | 229 | 230 | 229 | 230 | 5,000 |
2001/07/05 | 225 | 225 | 225 | 225 | 2,000 |
2001/07/04 | 220 | 220 | 220 | 220 | 1,000 |
2001/06/28 | 229 | 229 | 229 | 229 | 6,000 |
2001/06/25 | 211 | 211 | 211 | 211 | 1,000 |
2001/06/22 | 211 | 211 | 211 | 211 | 1,000 |
2001/06/12 | 235 | 235 | 235 | 235 | 17,000 |
2001/06/11 | 228 | 228 | 228 | 228 | 20,000 |
2001/06/08 | 220 | 230 | 220 | 230 | 8,000 |
2001/06/07 | 221 | 221 | 221 | 221 | 1,000 |
2001/06/06 | 224 | 224 | 221 | 221 | 2,000 |
2001/06/04 | 230 | 230 | 230 | 230 | 1,000 |
2001/06/01 | 210 | 210 | 210 | 210 | 1,000 |
2001/05/29 | 215 | 215 | 215 | 215 | 1,000 |
2001/05/28 | 205 | 205 | 205 | 205 | 14,000 |
2001/05/25 | 215 | 215 | 215 | 215 | 2,000 |
2001/05/21 | 215 | 215 | 215 | 215 | 1,000 |
2001/05/18 | 214 | 214 | 214 | 214 | 1,000 |
2001/05/10 | 241 | 241 | 241 | 241 | 19,000 |
2001/05/09 | 220 | 234 | 220 | 234 | 12,000 |
2001/05/08 | 220 | 220 | 220 | 220 | 5,000 |
2001/05/07 | 220 | 220 | 220 | 220 | 1,000 |
2001/05/01 | 216 | 218 | 216 | 217 | 4,000 |
2001/04/27 | 215 | 215 | 215 | 215 | 7,000 |
2001/04/23 | 212 | 212 | 212 | 212 | 1,000 |
2001/04/13 | 220 | 220 | 220 | 220 | 6,000 |
2001/04/10 | 241 | 241 | 241 | 241 | 20,000 |
2001/04/09 | 230 | 230 | 230 | 230 | 1,000 |
2001/04/06 | 220 | 220 | 220 | 220 | 6,000 |
2001/04/05 | 215 | 215 | 215 | 215 | 1,000 |
2001/03/29 | 230 | 230 | 220 | 220 | 6,000 |
2001/03/28 | 210 | 220 | 210 | 220 | 4,000 |
2001/03/27 | 209 | 210 | 209 | 210 | 2,000 |
2001/03/22 | 211 | 220 | 211 | 220 | 2,000 |
2001/03/21 | 210 | 210 | 205 | 205 | 2,000 |
2001/03/16 | 202 | 202 | 202 | 202 | 2,000 |
2001/03/13 | 229 | 229 | 229 | 229 | 1,000 |
2001/03/12 | 229 | 229 | 229 | 229 | 21,000 |
2001/03/09 | 212 | 219 | 212 | 219 | 3,000 |
2001/03/06 | 206 | 206 | 200 | 200 | 7,000 |
2001/03/05 | 205 | 205 | 205 | 205 | 1,000 |
2001/03/02 | 207 | 207 | 202 | 202 | 2,000 |
2001/02/28 | 205 | 205 | 205 | 205 | 7,000 |
2001/02/19 | 199 | 199 | 199 | 199 | 1,000 |
2001/02/16 | 197 | 198 | 197 | 198 | 2,000 |
2001/02/15 | 196 | 196 | 196 | 196 | 2,000 |
2001/02/14 | 220 | 220 | 200 | 200 | 19,000 |
2001/02/13 | 210 | 210 | 210 | 210 | 13,000 |
2001/02/09 | 202 | 202 | 200 | 200 | 3,000 |
2001/02/08 | 202 | 202 | 202 | 202 | 2,000 |
2001/02/07 | 203 | 203 | 200 | 200 | 2,000 |
2001/02/06 | 199 | 199 | 199 | 199 | 2,000 |
2001/02/05 | 198 | 198 | 198 | 198 | 2,000 |
2001/02/02 | 196 | 196 | 196 | 196 | 2,000 |
2001/02/01 | 195 | 195 | 195 | 195 | 2,000 |
2001/01/31 | 200 | 200 | 200 | 200 | 2,000 |
2001/01/30 | 201 | 210 | 200 | 210 | 7,000 |
2001/01/29 | 204 | 204 | 200 | 200 | 4,000 |
2001/01/26 | 208 | 210 | 206 | 210 | 13,000 |
2001/01/25 | 206 | 207 | 206 | 207 | 3,000 |
2001/01/24 | 207 | 207 | 207 | 207 | 4,000 |
2001/01/23 | 207 | 208 | 207 | 208 | 2,000 |
2001/01/22 | 211 | 211 | 208 | 208 | 3,000 |
2001/01/19 | 206 | 215 | 206 | 215 | 3,000 |
2001/01/18 | 204 | 204 | 204 | 204 | 2,000 |
2001/01/17 | 202 | 202 | 202 | 202 | 1,000 |
2001/01/16 | 202 | 210 | 202 | 210 | 2,000 |
2001/01/12 | 220 | 220 | 220 | 220 | 2,000 |
2001/01/11 | 243 | 243 | 243 | 243 | 20,000 |
2001/01/10 | 231 | 238 | 231 | 238 | 15,000 |
2001/01/09 | 220 | 220 | 220 | 220 | 2,000 |
2001/01/05 | 230 | 230 | 220 | 220 | 4,000 |