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 |
---|---|---|---|---|---|
2004/12/30 | 184 | 184 | 184 | 184 | 2,000 |
2004/12/29 | 177 | 180 | 177 | 178 | 6,000 |
2004/12/28 | 181 | 182 | 181 | 182 | 9,000 |
2004/12/27 | 177 | 177 | 176 | 176 | 6,000 |
2004/12/24 | 173 | 177 | 173 | 177 | 7,000 |
2004/12/22 | 174 | 174 | 170 | 171 | 13,000 |
2004/12/21 | 175 | 175 | 175 | 175 | 2,000 |
2004/12/20 | 176 | 176 | 176 | 176 | 3,000 |
2004/12/17 | 176 | 176 | 176 | 176 | 5,000 |
2004/12/16 | 177 | 177 | 177 | 177 | 9,000 |
2004/12/15 | 180 | 180 | 178 | 178 | 4,000 |
2004/12/14 | 181 | 181 | 178 | 181 | 13,000 |
2004/12/13 | 180 | 180 | 180 | 180 | 7,000 |
2004/12/10 | 181 | 185 | 180 | 185 | 32,000 |
2004/12/09 | 184 | 185 | 183 | 185 | 4,000 |
2004/12/08 | 183 | 184 | 183 | 184 | 3,000 |
2004/12/07 | 187 | 187 | 182 | 182 | 20,000 |
2004/12/06 | 179 | 180 | 178 | 179 | 6,000 |
2004/12/03 | 181 | 181 | 178 | 178 | 11,000 |
2004/12/02 | 176 | 177 | 176 | 176 | 7,000 |
2004/12/01 | 178 | 178 | 178 | 178 | 1,000 |
2004/11/30 | 178 | 179 | 178 | 178 | 3,000 |
2004/11/29 | 177 | 178 | 177 | 178 | 12,000 |
2004/11/26 | 173 | 180 | 173 | 180 | 11,000 |
2004/11/25 | 177 | 177 | 173 | 177 | 11,000 |
2004/11/24 | 180 | 180 | 177 | 177 | 5,000 |
2004/11/22 | 185 | 185 | 175 | 180 | 15,000 |
2004/11/19 | 190 | 190 | 185 | 185 | 9,000 |
2004/11/18 | 190 | 192 | 189 | 190 | 6,000 |
2004/11/17 | 192 | 192 | 192 | 192 | 7,000 |
2004/11/16 | 188 | 190 | 188 | 190 | 12,000 |
2004/11/15 | 203 | 203 | 178 | 186 | 53,000 |
2004/11/12 | 204 | 216 | 204 | 205 | 68,000 |
2004/11/11 | 191 | 201 | 191 | 199 | 45,000 |
2004/11/10 | 184 | 189 | 180 | 189 | 42,000 |
2004/11/09 | 178 | 179 | 178 | 179 | 8,000 |
2004/11/08 | 172 | 179 | 171 | 178 | 16,000 |
2004/11/05 | 171 | 171 | 170 | 170 | 7,000 |
2004/11/04 | 171 | 171 | 171 | 171 | 2,000 |
2004/11/02 | 169 | 169 | 169 | 169 | 6,000 |
2004/11/01 | 169 | 169 | 168 | 169 | 16,000 |
2004/10/29 | 173 | 173 | 171 | 171 | 3,000 |
2004/10/28 | 171 | 171 | 171 | 171 | 8,000 |
2004/10/27 | 178 | 178 | 171 | 171 | 17,000 |
2004/10/26 | 180 | 181 | 180 | 180 | 16,000 |
2004/10/25 | 183 | 184 | 183 | 184 | 3,000 |
2004/10/22 | 183 | 186 | 183 | 186 | 2,000 |
2004/10/21 | 182 | 182 | 182 | 182 | 3,000 |
2004/10/19 | 183 | 187 | 183 | 187 | 2,000 |
2004/10/18 | 182 | 182 | 182 | 182 | 1,000 |
2004/10/15 | 182 | 182 | 182 | 182 | 8,000 |
2004/10/14 | 182 | 182 | 182 | 182 | 2,000 |
2004/10/13 | 182 | 182 | 182 | 182 | 3,000 |
2004/10/12 | 188 | 188 | 186 | 186 | 25,000 |
2004/10/08 | 188 | 190 | 180 | 185 | 27,000 |
2004/10/07 | 190 | 190 | 188 | 188 | 3,000 |
2004/10/06 | 190 | 195 | 190 | 190 | 20,000 |
2004/10/05 | 185 | 186 | 185 | 186 | 2,000 |
2004/09/28 | 179 | 189 | 179 | 189 | 16,000 |
2004/09/24 | 189 | 189 | 189 | 189 | 1,000 |
2004/09/22 | 190 | 190 | 189 | 189 | 2,000 |
2004/09/21 | 192 | 192 | 192 | 192 | 2,000 |
2004/09/17 | 192 | 192 | 192 | 192 | 2,000 |
2004/09/16 | 187 | 192 | 187 | 192 | 2,000 |
2004/09/15 | 187 | 187 | 187 | 187 | 1,000 |
2004/09/14 | 189 | 189 | 187 | 187 | 12,000 |
2004/09/13 | 193 | 193 | 188 | 189 | 6,000 |
2004/09/10 | 195 | 195 | 195 | 195 | 18,000 |
2004/09/09 | 189 | 190 | 188 | 190 | 14,000 |
2004/09/06 | 189 | 189 | 188 | 189 | 6,000 |
2004/09/03 | 188 | 189 | 188 | 189 | 3,000 |
2004/09/02 | 189 | 190 | 189 | 190 | 2,000 |
2004/08/31 | 191 | 191 | 191 | 191 | 1,000 |
2004/08/27 | 191 | 194 | 191 | 194 | 4,000 |
2004/08/26 | 189 | 190 | 189 | 190 | 2,000 |
2004/08/25 | 188 | 188 | 188 | 188 | 2,000 |
2004/08/24 | 187 | 187 | 187 | 187 | 1,000 |
2004/08/23 | 187 | 187 | 187 | 187 | 1,000 |
2004/08/20 | 183 | 183 | 183 | 183 | 1,000 |
2004/08/19 | 183 | 183 | 183 | 183 | 3,000 |
2004/08/18 | 183 | 183 | 183 | 183 | 2,000 |
2004/08/17 | 186 | 186 | 186 | 186 | 1,000 |
2004/08/16 | 186 | 186 | 186 | 186 | 2,000 |
2004/08/13 | 191 | 191 | 191 | 191 | 1,000 |
2004/08/11 | 190 | 193 | 190 | 193 | 5,000 |
2004/08/10 | 192 | 193 | 191 | 191 | 22,000 |
2004/08/09 | 191 | 193 | 187 | 193 | 22,000 |
2004/08/06 | 196 | 196 | 196 | 196 | 1,000 |
2004/08/05 | 195 | 195 | 195 | 195 | 2,000 |
2004/08/04 | 197 | 197 | 195 | 195 | 6,000 |
2004/08/03 | 197 | 197 | 197 | 197 | 4,000 |
2004/07/28 | 202 | 203 | 200 | 200 | 19,000 |
2004/07/27 | 201 | 201 | 201 | 201 | 10,000 |
2004/07/26 | 202 | 202 | 202 | 202 | 3,000 |
2004/07/23 | 202 | 204 | 202 | 202 | 13,000 |
2004/07/22 | 202 | 202 | 202 | 202 | 1,000 |
2004/07/21 | 201 | 202 | 201 | 202 | 2,000 |
2004/07/20 | 201 | 201 | 201 | 201 | 1,000 |
2004/07/16 | 201 | 201 | 200 | 201 | 8,000 |
2004/07/15 | 204 | 204 | 203 | 203 | 2,000 |
2004/07/14 | 205 | 206 | 205 | 205 | 3,000 |
2004/07/13 | 203 | 203 | 203 | 203 | 4,000 |
2004/07/12 | 209 | 209 | 200 | 201 | 27,000 |
2004/07/09 | 205 | 205 | 205 | 205 | 1,000 |
2004/07/08 | 205 | 205 | 201 | 205 | 4,000 |
2004/07/07 | 205 | 205 | 205 | 205 | 1,000 |
2004/07/06 | 198 | 207 | 197 | 207 | 6,000 |
2004/07/05 | 201 | 201 | 195 | 195 | 7,000 |
2004/07/02 | 208 | 208 | 205 | 205 | 4,000 |
2004/07/01 | 210 | 210 | 210 | 210 | 3,000 |
2004/06/30 | 214 | 217 | 210 | 213 | 13,000 |
2004/06/29 | 200 | 208 | 200 | 208 | 14,000 |
2004/06/28 | 189 | 199 | 189 | 199 | 9,000 |
2004/06/25 | 186 | 188 | 186 | 188 | 2,000 |
2004/06/24 | 190 | 190 | 186 | 186 | 3,000 |
2004/06/23 | 191 | 192 | 190 | 190 | 4,000 |
2004/06/22 | 191 | 191 | 191 | 191 | 1,000 |
2004/06/21 | 190 | 190 | 190 | 190 | 2,000 |
2004/06/17 | 199 | 199 | 196 | 196 | 3,000 |
2004/06/16 | 200 | 205 | 195 | 200 | 4,000 |
2004/06/15 | 200 | 200 | 200 | 200 | 1,000 |
2004/06/14 | 202 | 205 | 202 | 205 | 8,000 |
2004/06/11 | 204 | 204 | 204 | 204 | 6,000 |
2004/06/10 | 200 | 204 | 200 | 204 | 16,000 |
2004/06/09 | 194 | 195 | 193 | 195 | 5,000 |
2004/06/08 | 194 | 195 | 190 | 190 | 26,000 |
2004/06/07 | 187 | 190 | 187 | 189 | 3,000 |
2004/06/04 | 184 | 187 | 184 | 187 | 4,000 |
2004/06/03 | 187 | 189 | 187 | 188 | 4,000 |
2004/06/02 | 184 | 185 | 184 | 185 | 5,000 |
2004/06/01 | 180 | 185 | 180 | 185 | 2,000 |
2004/05/31 | 181 | 181 | 180 | 180 | 5,000 |
2004/05/28 | 178 | 186 | 178 | 186 | 9,000 |
2004/05/27 | 185 | 188 | 185 | 188 | 2,000 |
2004/05/26 | 179 | 185 | 179 | 185 | 6,000 |
2004/05/25 | 177 | 177 | 177 | 177 | 1,000 |
2004/05/24 | 178 | 178 | 177 | 177 | 4,000 |
2004/05/20 | 178 | 178 | 178 | 178 | 5,000 |
2004/05/18 | 171 | 171 | 169 | 169 | 3,000 |
2004/05/17 | 175 | 175 | 170 | 171 | 13,000 |
2004/05/14 | 187 | 187 | 187 | 187 | 6,000 |
2004/05/13 | 190 | 190 | 186 | 186 | 7,000 |
2004/05/11 | 195 | 195 | 195 | 195 | 1,000 |
2004/05/10 | 204 | 204 | 198 | 198 | 26,000 |
2004/05/07 | 202 | 202 | 199 | 199 | 3,000 |
2004/05/06 | 204 | 204 | 199 | 199 | 4,000 |
2004/04/30 | 206 | 209 | 205 | 205 | 14,000 |
2004/04/28 | 201 | 203 | 201 | 203 | 4,000 |
2004/04/27 | 206 | 206 | 201 | 201 | 17,000 |
2004/04/26 | 205 | 206 | 205 | 206 | 12,000 |
2004/04/23 | 210 | 210 | 210 | 210 | 1,000 |
2004/04/22 | 214 | 214 | 210 | 210 | 4,000 |
2004/04/21 | 210 | 214 | 210 | 214 | 13,000 |
2004/04/20 | 203 | 207 | 203 | 206 | 5,000 |
2004/04/19 | 203 | 206 | 200 | 200 | 15,000 |
2004/04/15 | 198 | 200 | 198 | 199 | 7,000 |
2004/04/14 | 197 | 204 | 197 | 198 | 21,000 |
2004/04/13 | 205 | 206 | 205 | 206 | 2,000 |
2004/04/12 | 203 | 208 | 203 | 208 | 23,000 |
2004/04/09 | 205 | 205 | 201 | 201 | 23,000 |
2004/04/08 | 205 | 209 | 205 | 209 | 5,000 |
2004/04/07 | 206 | 206 | 205 | 205 | 6,000 |
2004/04/06 | 206 | 210 | 205 | 207 | 11,000 |
2004/04/05 | 201 | 203 | 201 | 203 | 4,000 |
2004/04/02 | 201 | 203 | 201 | 203 | 6,000 |
2004/04/01 | 198 | 200 | 198 | 200 | 5,000 |
2004/03/31 | 197 | 197 | 197 | 197 | 1,000 |
2004/03/30 | 196 | 200 | 196 | 199 | 18,000 |
2004/03/29 | 194 | 194 | 190 | 192 | 7,000 |
2004/03/26 | 201 | 202 | 196 | 196 | 17,000 |
2004/03/25 | 190 | 204 | 190 | 200 | 13,000 |
2004/03/24 | 183 | 190 | 183 | 190 | 7,000 |
2004/03/23 | 179 | 182 | 178 | 182 | 9,000 |
2004/03/22 | 177 | 178 | 177 | 178 | 6,000 |
2004/03/19 | 175 | 177 | 173 | 177 | 5,000 |
2004/03/18 | 178 | 178 | 173 | 173 | 8,000 |
2004/03/17 | 170 | 179 | 170 | 179 | 10,000 |
2004/03/16 | 170 | 170 | 170 | 170 | 6,000 |
2004/03/15 | 175 | 175 | 168 | 168 | 10,000 |
2004/03/12 | 175 | 175 | 175 | 175 | 1,000 |
2004/03/11 | 175 | 175 | 175 | 175 | 10,000 |
2004/03/10 | 177 | 177 | 175 | 175 | 30,000 |
2004/03/09 | 172 | 175 | 172 | 173 | 6,000 |
2004/03/08 | 170 | 170 | 170 | 170 | 4,000 |
2004/03/05 | 167 | 167 | 164 | 165 | 6,000 |
2004/03/04 | 165 | 167 | 165 | 167 | 13,000 |
2004/03/03 | 167 | 167 | 165 | 165 | 5,000 |
2004/03/02 | 165 | 166 | 165 | 166 | 7,000 |
2004/03/01 | 165 | 165 | 163 | 163 | 10,000 |
2004/02/27 | 160 | 164 | 160 | 164 | 13,000 |
2004/02/26 | 160 | 162 | 159 | 162 | 10,000 |
2004/02/25 | 160 | 160 | 160 | 160 | 5,000 |
2004/02/24 | 162 | 162 | 160 | 160 | 4,000 |
2004/02/23 | 161 | 162 | 161 | 161 | 18,000 |
2004/02/20 | 156 | 160 | 156 | 160 | 14,000 |
2004/02/19 | 154 | 155 | 154 | 155 | 2,000 |
2004/02/18 | 151 | 151 | 151 | 151 | 1,000 |
2004/02/17 | 153 | 153 | 153 | 153 | 2,000 |
2004/02/16 | 155 | 155 | 153 | 153 | 12,000 |
2004/02/13 | 153 | 153 | 153 | 153 | 1,000 |
2004/02/12 | 157 | 157 | 152 | 153 | 13,000 |
2004/02/10 | 155 | 155 | 154 | 155 | 29,000 |
2004/02/09 | 155 | 155 | 152 | 152 | 12,000 |
2004/02/06 | 153 | 153 | 153 | 153 | 1,000 |
2004/02/05 | 153 | 153 | 151 | 151 | 13,000 |
2004/02/04 | 154 | 154 | 153 | 154 | 9,000 |
2004/02/03 | 154 | 155 | 152 | 152 | 4,000 |
2004/02/02 | 156 | 156 | 152 | 152 | 17,000 |
2004/01/30 | 159 | 159 | 158 | 158 | 2,000 |
2004/01/29 | 160 | 160 | 160 | 160 | 5,000 |
2004/01/28 | 162 | 162 | 160 | 160 | 8,000 |
2004/01/27 | 158 | 158 | 157 | 157 | 14,000 |
2004/01/26 | 156 | 157 | 156 | 157 | 11,000 |
2004/01/23 | 154 | 156 | 154 | 156 | 5,000 |
2004/01/22 | 156 | 156 | 154 | 154 | 2,000 |
2004/01/21 | 155 | 155 | 155 | 155 | 3,000 |
2004/01/20 | 158 | 158 | 154 | 154 | 10,000 |
2004/01/19 | 155 | 155 | 155 | 155 | 6,000 |
2004/01/16 | 151 | 156 | 151 | 155 | 18,000 |
2004/01/15 | 152 | 152 | 151 | 151 | 6,000 |
2004/01/14 | 153 | 153 | 152 | 152 | 6,000 |
2004/01/13 | 154 | 154 | 151 | 151 | 25,000 |
2004/01/09 | 147 | 149 | 146 | 149 | 6,000 |
2004/01/08 | 148 | 148 | 147 | 147 | 8,000 |
2004/01/07 | 147 | 148 | 145 | 148 | 4,000 |
2004/01/06 | 156 | 156 | 147 | 147 | 13,000 |
2004/01/05 | 150 | 155 | 150 | 155 | 8,000 |