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 |
---|---|---|---|---|---|
2003/12/30 | 139 | 145 | 139 | 145 | 9,000 |
2003/12/29 | 135 | 135 | 135 | 135 | 4,000 |
2003/12/26 | 131 | 134 | 131 | 133 | 11,000 |
2003/12/25 | 128 | 130 | 128 | 130 | 8,000 |
2003/12/24 | 131 | 131 | 130 | 130 | 10,000 |
2003/12/22 | 132 | 132 | 130 | 130 | 9,000 |
2003/12/19 | 133 | 134 | 130 | 130 | 19,000 |
2003/12/18 | 137 | 137 | 131 | 131 | 12,000 |
2003/12/17 | 140 | 141 | 136 | 141 | 3,000 |
2003/12/16 | 140 | 140 | 136 | 136 | 6,000 |
2003/12/15 | 140 | 140 | 140 | 140 | 1,000 |
2003/12/12 | 139 | 139 | 137 | 137 | 12,000 |
2003/12/11 | 141 | 141 | 140 | 140 | 4,000 |
2003/12/10 | 139 | 150 | 139 | 140 | 41,000 |
2003/12/09 | 155 | 155 | 146 | 146 | 28,000 |
2003/12/08 | 140 | 150 | 139 | 150 | 13,000 |
2003/12/05 | 137 | 137 | 137 | 137 | 1,000 |
2003/12/04 | 140 | 140 | 140 | 140 | 1,000 |
2003/12/03 | 140 | 140 | 138 | 139 | 8,000 |
2003/12/02 | 145 | 145 | 136 | 136 | 10,000 |
2003/12/01 | 149 | 149 | 141 | 145 | 5,000 |
2003/11/28 | 150 | 150 | 150 | 150 | 8,000 |
2003/11/27 | 139 | 156 | 135 | 156 | 14,000 |
2003/11/26 | 140 | 140 | 138 | 138 | 5,000 |
2003/11/25 | 140 | 141 | 140 | 140 | 13,000 |
2003/11/21 | 135 | 136 | 135 | 136 | 7,000 |
2003/11/20 | 136 | 140 | 135 | 139 | 7,000 |
2003/11/19 | 147 | 147 | 125 | 133 | 29,000 |
2003/11/18 | 148 | 148 | 145 | 148 | 6,000 |
2003/11/14 | 167 | 167 | 156 | 156 | 17,000 |
2003/11/13 | 160 | 162 | 156 | 162 | 22,000 |
2003/11/12 | 145 | 163 | 143 | 163 | 14,000 |
2003/11/11 | 150 | 150 | 145 | 145 | 17,000 |
2003/11/10 | 150 | 158 | 150 | 151 | 37,000 |
2003/11/07 | 160 | 162 | 160 | 162 | 3,000 |
2003/11/06 | 170 | 170 | 160 | 169 | 15,000 |
2003/11/05 | 177 | 178 | 163 | 170 | 95,000 |
2003/11/04 | 163 | 175 | 146 | 175 | 81,000 |
2003/10/31 | 175 | 190 | 162 | 162 | 276,000 |
2003/10/30 | 138 | 178 | 138 | 178 | 248,000 |
2003/10/29 | 126 | 128 | 126 | 128 | 3,000 |
2003/10/28 | 126 | 131 | 126 | 131 | 8,000 |
2003/10/27 | 126 | 126 | 126 | 126 | 4,000 |
2003/10/24 | 128 | 128 | 128 | 128 | 8,000 |
2003/10/23 | 130 | 130 | 126 | 126 | 17,000 |
2003/10/22 | 134 | 135 | 131 | 131 | 10,000 |
2003/10/21 | 132 | 135 | 132 | 135 | 8,000 |
2003/10/20 | 129 | 131 | 129 | 131 | 30,000 |
2003/10/16 | 125 | 125 | 124 | 125 | 10,000 |
2003/10/15 | 126 | 126 | 125 | 125 | 16,000 |
2003/10/14 | 127 | 127 | 125 | 125 | 21,000 |
2003/10/10 | 125 | 126 | 125 | 126 | 33,000 |
2003/10/09 | 124 | 125 | 123 | 125 | 6,000 |
2003/10/08 | 126 | 126 | 124 | 124 | 20,000 |
2003/10/07 | 125 | 125 | 124 | 124 | 22,000 |
2003/10/06 | 126 | 126 | 125 | 125 | 10,000 |
2003/10/03 | 124 | 124 | 124 | 124 | 13,000 |
2003/10/02 | 126 | 126 | 124 | 126 | 4,000 |
2003/10/01 | 126 | 126 | 124 | 124 | 19,000 |
2003/09/30 | 125 | 125 | 125 | 125 | 1,000 |
2003/09/29 | 125 | 125 | 125 | 125 | 5,000 |
2003/09/26 | 129 | 129 | 125 | 125 | 19,000 |
2003/09/25 | 125 | 125 | 125 | 125 | 11,000 |
2003/09/24 | 129 | 129 | 127 | 127 | 5,000 |
2003/09/22 | 128 | 129 | 128 | 129 | 6,000 |
2003/09/19 | 130 | 130 | 130 | 130 | 2,000 |
2003/09/18 | 127 | 127 | 125 | 125 | 9,000 |
2003/09/17 | 128 | 128 | 126 | 126 | 14,000 |
2003/09/16 | 125 | 126 | 125 | 125 | 6,000 |
2003/09/12 | 124 | 124 | 124 | 124 | 11,000 |
2003/09/11 | 128 | 128 | 126 | 126 | 5,000 |
2003/09/10 | 125 | 125 | 123 | 125 | 35,000 |
2003/09/09 | 126 | 126 | 125 | 125 | 56,000 |
2003/09/08 | 123 | 123 | 123 | 123 | 4,000 |
2003/09/05 | 123 | 123 | 120 | 120 | 27,000 |
2003/09/04 | 124 | 124 | 124 | 124 | 5,000 |
2003/09/03 | 124 | 124 | 122 | 122 | 9,000 |
2003/09/02 | 123 | 123 | 123 | 123 | 13,000 |
2003/09/01 | 126 | 128 | 123 | 128 | 31,000 |
2003/08/29 | 126 | 126 | 125 | 125 | 11,000 |
2003/08/28 | 125 | 130 | 125 | 125 | 14,000 |
2003/08/27 | 125 | 125 | 125 | 125 | 1,000 |
2003/08/26 | 125 | 125 | 125 | 125 | 1,000 |
2003/08/25 | 127 | 127 | 123 | 123 | 21,000 |
2003/08/22 | 125 | 126 | 125 | 126 | 5,000 |
2003/08/21 | 125 | 125 | 125 | 125 | 11,000 |
2003/08/20 | 125 | 130 | 125 | 125 | 28,000 |
2003/08/19 | 127 | 127 | 125 | 125 | 14,000 |
2003/08/18 | 127 | 127 | 125 | 125 | 11,000 |
2003/08/15 | 125 | 126 | 125 | 125 | 9,000 |
2003/08/14 | 126 | 126 | 126 | 126 | 5,000 |
2003/08/13 | 130 | 130 | 130 | 130 | 1,000 |
2003/08/12 | 127 | 127 | 127 | 127 | 5,000 |
2003/08/11 | 127 | 127 | 127 | 127 | 32,000 |
2003/08/08 | 125 | 127 | 125 | 127 | 4,000 |
2003/08/07 | 125 | 125 | 125 | 125 | 2,000 |
2003/08/06 | 126 | 126 | 125 | 125 | 10,000 |
2003/08/05 | 128 | 128 | 128 | 128 | 2,000 |
2003/08/04 | 131 | 131 | 126 | 126 | 4,000 |
2003/08/01 | 126 | 126 | 126 | 126 | 5,000 |
2003/07/31 | 125 | 125 | 125 | 125 | 8,000 |
2003/07/30 | 125 | 126 | 125 | 126 | 11,000 |
2003/07/28 | 127 | 130 | 127 | 130 | 17,000 |
2003/07/22 | 130 | 130 | 128 | 128 | 6,000 |
2003/07/16 | 130 | 133 | 130 | 133 | 3,000 |
2003/07/15 | 131 | 131 | 129 | 129 | 9,000 |
2003/07/14 | 135 | 135 | 130 | 130 | 10,000 |
2003/07/11 | 135 | 135 | 135 | 135 | 1,000 |
2003/07/10 | 135 | 139 | 135 | 135 | 51,000 |
2003/07/09 | 140 | 140 | 135 | 140 | 7,000 |
2003/07/08 | 136 | 140 | 135 | 140 | 6,000 |
2003/07/07 | 131 | 138 | 131 | 138 | 6,000 |
2003/07/04 | 128 | 128 | 128 | 128 | 4,000 |
2003/07/03 | 139 | 139 | 139 | 139 | 2,000 |
2003/07/02 | 140 | 140 | 140 | 140 | 10,000 |
2003/07/01 | 141 | 141 | 140 | 140 | 3,000 |
2003/06/30 | 140 | 145 | 138 | 145 | 24,000 |
2003/06/27 | 133 | 136 | 133 | 136 | 11,000 |
2003/06/26 | 130 | 135 | 130 | 131 | 8,000 |
2003/06/25 | 135 | 136 | 125 | 135 | 23,000 |
2003/06/24 | 128 | 134 | 128 | 130 | 11,000 |
2003/06/23 | 125 | 125 | 124 | 125 | 3,000 |
2003/06/20 | 124 | 124 | 124 | 124 | 2,000 |
2003/06/19 | 125 | 125 | 124 | 124 | 6,000 |
2003/06/18 | 125 | 125 | 124 | 125 | 4,000 |
2003/06/17 | 120 | 120 | 120 | 120 | 10,000 |
2003/06/16 | 116 | 118 | 116 | 118 | 4,000 |
2003/06/13 | 116 | 116 | 116 | 116 | 8,000 |
2003/06/12 | 121 | 121 | 121 | 121 | 4,000 |
2003/06/11 | 126 | 126 | 120 | 120 | 4,000 |
2003/06/10 | 125 | 128 | 125 | 126 | 54,000 |
2003/06/09 | 111 | 120 | 111 | 120 | 12,000 |
2003/06/06 | 111 | 112 | 111 | 112 | 10,000 |
2003/06/03 | 115 | 115 | 110 | 111 | 10,000 |
2003/06/02 | 110 | 110 | 110 | 110 | 4,000 |
2003/05/30 | 115 | 115 | 110 | 110 | 9,000 |
2003/05/29 | 110 | 112 | 109 | 110 | 12,000 |
2003/05/28 | 114 | 114 | 114 | 114 | 9,000 |
2003/05/27 | 110 | 110 | 108 | 108 | 6,000 |
2003/05/26 | 110 | 110 | 107 | 108 | 4,000 |
2003/05/23 | 111 | 111 | 110 | 110 | 5,000 |
2003/05/20 | 115 | 115 | 115 | 115 | 1,000 |
2003/05/14 | 129 | 129 | 129 | 129 | 1,000 |
2003/05/12 | 124 | 130 | 124 | 130 | 31,000 |
2003/05/09 | 124 | 129 | 124 | 129 | 4,000 |
2003/05/08 | 124 | 124 | 124 | 124 | 7,000 |
2003/05/07 | 124 | 124 | 124 | 124 | 2,000 |
2003/05/06 | 125 | 125 | 124 | 124 | 8,000 |
2003/05/02 | 123 | 123 | 123 | 123 | 5,000 |
2003/05/01 | 123 | 123 | 123 | 123 | 1,000 |
2003/04/28 | 128 | 128 | 127 | 127 | 9,000 |
2003/04/25 | 120 | 130 | 120 | 130 | 3,000 |
2003/04/24 | 120 | 120 | 120 | 120 | 2,000 |
2003/04/23 | 120 | 120 | 120 | 120 | 5,000 |
2003/04/22 | 120 | 120 | 120 | 120 | 1,000 |
2003/04/21 | 120 | 120 | 120 | 120 | 2,000 |
2003/04/15 | 120 | 120 | 120 | 120 | 1,000 |
2003/04/10 | 132 | 132 | 132 | 132 | 28,000 |
2003/04/09 | 131 | 133 | 131 | 133 | 4,000 |
2003/04/08 | 131 | 131 | 131 | 131 | 4,000 |
2003/04/07 | 131 | 131 | 131 | 131 | 3,000 |
2003/04/04 | 131 | 131 | 131 | 131 | 3,000 |
2003/04/03 | 135 | 135 | 131 | 131 | 2,000 |
2003/04/02 | 135 | 135 | 135 | 135 | 2,000 |
2003/03/28 | 135 | 135 | 135 | 135 | 10,000 |
2003/03/25 | 137 | 137 | 137 | 137 | 4,000 |
2003/03/24 | 137 | 137 | 137 | 137 | 5,000 |
2003/03/20 | 136 | 136 | 136 | 136 | 1,000 |
2003/03/18 | 136 | 136 | 130 | 136 | 6,000 |
2003/03/14 | 145 | 145 | 145 | 145 | 2,000 |
2003/03/13 | 145 | 145 | 145 | 145 | 1,000 |
2003/03/12 | 145 | 145 | 145 | 145 | 2,000 |
2003/03/10 | 156 | 156 | 155 | 155 | 24,000 |
2003/03/06 | 145 | 145 | 140 | 145 | 5,000 |
2003/03/05 | 141 | 141 | 141 | 141 | 2,000 |
2003/03/04 | 140 | 141 | 140 | 141 | 3,000 |
2003/02/28 | 147 | 147 | 145 | 145 | 9,000 |
2003/02/27 | 140 | 140 | 140 | 140 | 1,000 |
2003/02/24 | 140 | 140 | 140 | 140 | 1,000 |
2003/02/21 | 145 | 145 | 145 | 145 | 1,000 |
2003/02/20 | 145 | 145 | 145 | 145 | 2,000 |
2003/02/17 | 150 | 150 | 150 | 150 | 2,000 |
2003/02/12 | 150 | 150 | 150 | 150 | 1,000 |
2003/02/10 | 150 | 150 | 150 | 150 | 30,000 |
2003/02/06 | 151 | 152 | 151 | 152 | 5,000 |
2003/02/04 | 156 | 156 | 156 | 156 | 1,000 |
2003/02/03 | 153 | 153 | 153 | 153 | 1,000 |
2003/01/31 | 154 | 154 | 150 | 150 | 15,000 |
2003/01/28 | 150 | 164 | 150 | 164 | 13,000 |
2003/01/22 | 155 | 155 | 155 | 155 | 6,000 |
2003/01/20 | 170 | 170 | 170 | 170 | 3,000 |
2003/01/15 | 161 | 161 | 161 | 161 | 1,000 |
2003/01/10 | 175 | 179 | 175 | 179 | 23,000 |
2003/01/09 | 176 | 180 | 176 | 180 | 3,000 |
2003/01/08 | 175 | 175 | 175 | 175 | 3,000 |
2003/01/07 | 178 | 178 | 175 | 175 | 13,000 |