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 |
|---|---|---|---|---|---|
| 2002/12/27 | 173 | 177 | 172 | 172 | 7,000 |
| 2002/12/26 | 170 | 170 | 167 | 168 | 7,000 |
| 2002/12/25 | 162 | 163 | 162 | 163 | 2,000 |
| 2002/12/20 | 175 | 175 | 170 | 170 | 2,000 |
| 2002/12/19 | 171 | 171 | 171 | 171 | 1,000 |
| 2002/12/18 | 160 | 161 | 160 | 161 | 2,000 |
| 2002/12/17 | 165 | 165 | 165 | 165 | 1,000 |
| 2002/12/13 | 168 | 168 | 165 | 165 | 3,000 |
| 2002/12/12 | 165 | 167 | 165 | 167 | 5,000 |
| 2002/12/10 | 210 | 210 | 210 | 210 | 35,000 |
| 2002/12/04 | 187 | 187 | 187 | 187 | 3,000 |
| 2002/12/03 | 187 | 187 | 187 | 187 | 1,000 |
| 2002/11/28 | 165 | 190 | 165 | 190 | 16,000 |
| 2002/11/26 | 175 | 175 | 175 | 175 | 1,000 |
| 2002/11/25 | 172 | 172 | 172 | 172 | 1,000 |
| 2002/11/22 | 170 | 170 | 170 | 170 | 1,000 |
| 2002/11/21 | 170 | 170 | 170 | 170 | 1,000 |
| 2002/11/20 | 174 | 174 | 174 | 174 | 1,000 |
| 2002/11/15 | 181 | 181 | 181 | 181 | 1,000 |
| 2002/11/11 | 180 | 197 | 180 | 197 | 28,000 |
| 2002/11/08 | 209 | 209 | 205 | 205 | 7,000 |
| 2002/11/05 | 210 | 210 | 210 | 210 | 5,000 |
| 2002/11/01 | 205 | 205 | 205 | 205 | 1,000 |
| 2002/10/31 | 203 | 203 | 203 | 203 | 1,000 |
| 2002/10/28 | 219 | 219 | 219 | 219 | 5,000 |
| 2002/10/22 | 215 | 215 | 215 | 215 | 2,000 |
| 2002/10/21 | 215 | 215 | 215 | 215 | 1,000 |
| 2002/10/10 | 219 | 219 | 219 | 219 | 19,000 |
| 2002/10/09 | 210 | 210 | 210 | 210 | 1,000 |
| 2002/10/08 | 205 | 205 | 205 | 205 | 12,000 |
| 2002/10/07 | 190 | 190 | 190 | 190 | 4,000 |
| 2002/10/04 | 187 | 187 | 187 | 187 | 1,000 |
| 2002/10/02 | 205 | 205 | 205 | 205 | 1,000 |
| 2002/09/27 | 205 | 205 | 205 | 205 | 9,000 |
| 2002/09/26 | 205 | 205 | 205 | 205 | 1,000 |
| 2002/09/25 | 211 | 211 | 211 | 211 | 1,000 |
| 2002/09/10 | 224 | 225 | 224 | 225 | 18,000 |
| 2002/09/09 | 218 | 218 | 218 | 218 | 1,000 |
| 2002/09/06 | 203 | 203 | 203 | 203 | 4,000 |
| 2002/09/04 | 199 | 204 | 199 | 204 | 5,000 |
| 2002/09/02 | 212 | 212 | 212 | 212 | 2,000 |
| 2002/08/30 | 211 | 211 | 211 | 211 | 1,000 |
| 2002/08/28 | 225 | 225 | 225 | 225 | 5,000 |
| 2002/08/26 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/08/19 | 217 | 217 | 217 | 217 | 9,000 |
| 2002/08/16 | 217 | 217 | 217 | 217 | 1,000 |
| 2002/08/13 | 226 | 226 | 226 | 226 | 1,000 |
| 2002/08/12 | 225 | 226 | 225 | 226 | 21,000 |
| 2002/08/07 | 227 | 227 | 227 | 227 | 1,000 |
| 2002/08/06 | 225 | 225 | 225 | 225 | 7,000 |
| 2002/08/05 | 227 | 227 | 227 | 227 | 1,000 |
| 2002/08/02 | 233 | 233 | 233 | 233 | 1,000 |
| 2002/08/01 | 230 | 230 | 230 | 230 | 3,000 |
| 2002/07/31 | 227 | 227 | 226 | 226 | 2,000 |
| 2002/07/26 | 233 | 233 | 233 | 233 | 5,000 |
| 2002/07/25 | 233 | 233 | 229 | 229 | 5,000 |
| 2002/07/24 | 233 | 233 | 233 | 233 | 1,000 |
| 2002/07/23 | 233 | 233 | 233 | 233 | 5,000 |
| 2002/07/17 | 228 | 228 | 228 | 228 | 1,000 |
| 2002/07/10 | 231 | 232 | 231 | 232 | 18,000 |
| 2002/07/09 | 247 | 247 | 232 | 237 | 10,000 |
| 2002/07/08 | 250 | 250 | 240 | 246 | 5,000 |
| 2002/07/02 | 235 | 235 | 235 | 235 | 3,000 |
| 2002/06/28 | 229 | 245 | 229 | 245 | 9,000 |
| 2002/06/27 | 234 | 234 | 234 | 234 | 1,000 |
| 2002/06/26 | 233 | 233 | 233 | 233 | 1,000 |
| 2002/06/21 | 228 | 228 | 228 | 228 | 2,000 |
| 2002/06/20 | 231 | 232 | 231 | 232 | 4,000 |
| 2002/06/19 | 241 | 241 | 241 | 241 | 1,000 |
| 2002/06/14 | 257 | 257 | 257 | 257 | 1,000 |
| 2002/06/12 | 270 | 270 | 270 | 270 | 6,000 |
| 2002/06/11 | 257 | 257 | 257 | 257 | 9,000 |
| 2002/06/10 | 244 | 244 | 244 | 244 | 17,000 |
| 2002/06/07 | 242 | 245 | 242 | 245 | 4,000 |
| 2002/06/06 | 240 | 240 | 240 | 240 | 2,000 |
| 2002/06/03 | 229 | 229 | 229 | 229 | 5,000 |
| 2002/05/29 | 225 | 225 | 225 | 225 | 3,000 |
| 2002/05/28 | 242 | 242 | 225 | 225 | 6,000 |
| 2002/05/23 | 223 | 223 | 222 | 222 | 7,000 |
| 2002/05/22 | 222 | 222 | 222 | 222 | 1,000 |
| 2002/05/21 | 221 | 221 | 221 | 221 | 1,000 |
| 2002/05/17 | 225 | 225 | 225 | 225 | 3,000 |
| 2002/05/16 | 223 | 223 | 223 | 223 | 1,000 |
| 2002/05/10 | 238 | 238 | 238 | 238 | 19,000 |
| 2002/05/09 | 230 | 230 | 226 | 226 | 2,000 |
| 2002/05/08 | 225 | 225 | 225 | 225 | 3,000 |
| 2002/05/02 | 220 | 220 | 220 | 220 | 2,000 |
| 2002/04/26 | 225 | 225 | 225 | 225 | 6,000 |
| 2002/04/24 | 219 | 219 | 219 | 219 | 1,000 |
| 2002/04/23 | 218 | 218 | 215 | 215 | 2,000 |
| 2002/04/19 | 215 | 215 | 215 | 215 | 1,000 |
| 2002/04/10 | 224 | 224 | 211 | 211 | 21,000 |
| 2002/04/09 | 222 | 225 | 221 | 221 | 7,000 |
| 2002/04/08 | 220 | 225 | 220 | 225 | 3,000 |
| 2002/04/03 | 214 | 214 | 214 | 214 | 1,000 |
| 2002/04/02 | 218 | 218 | 216 | 216 | 2,000 |
| 2002/04/01 | 215 | 216 | 215 | 216 | 2,000 |
| 2002/03/28 | 223 | 224 | 214 | 214 | 7,000 |
| 2002/03/27 | 213 | 213 | 213 | 213 | 3,000 |
| 2002/03/26 | 216 | 216 | 216 | 216 | 3,000 |
| 2002/03/25 | 220 | 220 | 220 | 220 | 6,000 |
| 2002/03/20 | 215 | 215 | 215 | 215 | 1,000 |
| 2002/03/12 | 225 | 225 | 220 | 220 | 3,000 |
| 2002/03/11 | 228 | 228 | 228 | 228 | 19,000 |
| 2002/03/08 | 220 | 220 | 217 | 217 | 4,000 |
| 2002/03/06 | 213 | 213 | 213 | 213 | 2,000 |
| 2002/03/04 | 211 | 211 | 211 | 211 | 1,000 |
| 2002/03/01 | 210 | 210 | 210 | 210 | 2,000 |
| 2002/02/28 | 220 | 220 | 220 | 220 | 5,000 |
| 2002/02/26 | 210 | 220 | 210 | 220 | 9,000 |
| 2002/02/12 | 214 | 219 | 214 | 219 | 21,000 |
| 2002/02/08 | 215 | 215 | 215 | 215 | 3,000 |
| 2002/02/04 | 218 | 218 | 215 | 215 | 4,000 |
| 2002/02/01 | 205 | 205 | 205 | 205 | 2,000 |
| 2002/01/28 | 206 | 217 | 203 | 204 | 9,000 |
| 2002/01/24 | 204 | 204 | 204 | 204 | 2,000 |
| 2002/01/23 | 204 | 204 | 204 | 204 | 1,000 |
| 2002/01/21 | 210 | 210 | 210 | 210 | 1,000 |
| 2002/01/11 | 202 | 202 | 202 | 202 | 1,000 |
| 2002/01/10 | 220 | 224 | 220 | 224 | 20,000 |
| 2002/01/04 | 205 | 205 | 205 | 205 | 2,000 |