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 |
---|---|---|---|---|---|
2005/12/30 | 249 | 249 | 247 | 248 | 9,000 |
2005/12/29 | 249 | 254 | 249 | 254 | 12,000 |
2005/12/28 | 252 | 252 | 248 | 248 | 14,000 |
2005/12/27 | 253 | 253 | 251 | 253 | 22,000 |
2005/12/26 | 251 | 252 | 251 | 251 | 14,000 |
2005/12/22 | 256 | 256 | 250 | 250 | 12,000 |
2005/12/21 | 256 | 256 | 254 | 256 | 14,000 |
2005/12/20 | 257 | 258 | 253 | 257 | 15,000 |
2005/12/19 | 254 | 260 | 253 | 256 | 32,000 |
2005/12/16 | 250 | 250 | 250 | 250 | 30,000 |
2005/12/15 | 249 | 253 | 249 | 250 | 21,000 |
2005/12/14 | 250 | 257 | 246 | 249 | 45,000 |
2005/12/13 | 258 | 258 | 246 | 249 | 85,000 |
2005/12/12 | 246 | 289 | 246 | 253 | 1,055,000 |
2005/12/09 | 240 | 244 | 239 | 241 | 35,000 |
2005/12/08 | 241 | 243 | 240 | 241 | 11,000 |
2005/12/07 | 243 | 243 | 238 | 239 | 11,000 |
2005/12/06 | 245 | 245 | 240 | 241 | 27,000 |
2005/12/05 | 240 | 248 | 238 | 241 | 66,000 |
2005/12/02 | 244 | 244 | 236 | 237 | 74,000 |
2005/12/01 | 236 | 276 | 236 | 241 | 669,000 |
2005/11/30 | 234 | 235 | 232 | 232 | 12,000 |
2005/11/29 | 230 | 233 | 230 | 233 | 4,000 |
2005/11/28 | 234 | 234 | 231 | 233 | 18,000 |
2005/11/25 | 236 | 236 | 231 | 231 | 15,000 |
2005/11/24 | 234 | 238 | 233 | 234 | 36,000 |
2005/11/22 | 235 | 239 | 234 | 239 | 10,000 |
2005/11/21 | 235 | 235 | 233 | 235 | 9,000 |
2005/11/18 | 236 | 238 | 234 | 235 | 12,000 |
2005/11/17 | 244 | 244 | 233 | 235 | 55,000 |
2005/11/16 | 232 | 250 | 228 | 249 | 271,000 |
2005/11/15 | 236 | 238 | 231 | 234 | 27,000 |
2005/11/14 | 241 | 241 | 236 | 236 | 23,000 |
2005/11/11 | 240 | 242 | 237 | 242 | 17,000 |
2005/11/10 | 255 | 260 | 239 | 244 | 163,000 |
2005/11/09 | 237 | 255 | 237 | 251 | 163,000 |
2005/11/08 | 237 | 237 | 235 | 237 | 13,000 |
2005/11/07 | 234 | 237 | 234 | 236 | 7,000 |
2005/11/04 | 234 | 236 | 233 | 233 | 19,000 |
2005/11/02 | 231 | 232 | 230 | 231 | 10,000 |
2005/11/01 | 231 | 233 | 231 | 231 | 8,000 |
2005/10/31 | 233 | 234 | 231 | 231 | 18,000 |
2005/10/28 | 233 | 237 | 231 | 233 | 18,000 |
2005/10/27 | 231 | 235 | 230 | 233 | 15,000 |
2005/10/26 | 229 | 229 | 228 | 228 | 10,000 |
2005/10/25 | 234 | 235 | 230 | 230 | 12,000 |
2005/10/24 | 223 | 230 | 223 | 230 | 15,000 |
2005/10/21 | 224 | 224 | 223 | 223 | 5,000 |
2005/10/20 | 223 | 228 | 223 | 225 | 21,000 |
2005/10/19 | 225 | 225 | 223 | 223 | 11,000 |
2005/10/18 | 227 | 227 | 222 | 225 | 15,000 |
2005/10/14 | 227 | 230 | 227 | 229 | 17,000 |
2005/10/13 | 228 | 228 | 225 | 228 | 14,000 |
2005/10/12 | 230 | 230 | 224 | 229 | 18,000 |
2005/10/11 | 237 | 237 | 235 | 235 | 15,000 |
2005/10/07 | 227 | 230 | 222 | 227 | 23,000 |
2005/10/06 | 236 | 236 | 223 | 227 | 22,000 |
2005/10/05 | 242 | 242 | 230 | 234 | 75,000 |
2005/10/04 | 234 | 253 | 234 | 245 | 356,000 |
2005/10/03 | 231 | 235 | 230 | 232 | 39,000 |
2005/09/30 | 219 | 230 | 219 | 230 | 27,000 |
2005/09/29 | 219 | 220 | 215 | 217 | 32,000 |
2005/09/28 | 217 | 224 | 217 | 217 | 52,000 |
2005/09/27 | 226 | 230 | 222 | 222 | 20,000 |
2005/09/26 | 236 | 238 | 227 | 227 | 50,000 |
2005/09/22 | 228 | 239 | 226 | 236 | 116,000 |
2005/09/21 | 235 | 235 | 227 | 230 | 63,000 |
2005/09/20 | 241 | 241 | 233 | 238 | 122,000 |
2005/09/16 | 266 | 266 | 247 | 248 | 375,000 |
2005/09/15 | 258 | 309 | 258 | 285 | 1,178,000 |
2005/09/14 | 232 | 245 | 229 | 245 | 305,000 |
2005/09/13 | 220 | 235 | 216 | 229 | 174,000 |
2005/09/12 | 208 | 218 | 208 | 215 | 85,000 |
2005/09/09 | 208 | 208 | 206 | 207 | 10,000 |
2005/09/08 | 212 | 212 | 209 | 209 | 25,000 |
2005/09/07 | 209 | 210 | 207 | 210 | 12,000 |
2005/09/06 | 209 | 211 | 208 | 208 | 14,000 |
2005/09/05 | 210 | 215 | 210 | 211 | 6,000 |
2005/09/02 | 212 | 212 | 209 | 209 | 29,000 |
2005/09/01 | 205 | 233 | 205 | 207 | 360,000 |
2005/08/31 | 204 | 207 | 203 | 206 | 9,000 |
2005/08/30 | 205 | 205 | 201 | 203 | 10,000 |
2005/08/29 | 206 | 206 | 205 | 205 | 2,000 |
2005/08/26 | 206 | 207 | 203 | 206 | 15,000 |
2005/08/25 | 207 | 208 | 207 | 208 | 6,000 |
2005/08/24 | 208 | 208 | 206 | 208 | 20,000 |
2005/08/23 | 207 | 209 | 203 | 209 | 16,000 |
2005/08/22 | 207 | 207 | 202 | 202 | 16,000 |
2005/08/19 | 203 | 203 | 202 | 202 | 2,000 |
2005/08/18 | 204 | 208 | 202 | 203 | 15,000 |
2005/08/17 | 205 | 205 | 200 | 201 | 12,000 |
2005/08/16 | 202 | 206 | 202 | 206 | 3,000 |
2005/08/15 | 202 | 202 | 202 | 202 | 4,000 |
2005/08/12 | 205 | 205 | 200 | 202 | 21,000 |
2005/08/11 | 200 | 210 | 197 | 210 | 31,000 |
2005/08/10 | 199 | 200 | 198 | 199 | 26,000 |
2005/08/09 | 195 | 199 | 195 | 198 | 10,000 |
2005/08/08 | 194 | 197 | 192 | 192 | 21,000 |
2005/08/05 | 197 | 198 | 196 | 197 | 25,000 |
2005/08/04 | 206 | 206 | 199 | 199 | 36,000 |
2005/08/03 | 201 | 226 | 201 | 210 | 240,000 |
2005/08/02 | 196 | 200 | 196 | 199 | 11,000 |
2005/08/01 | 196 | 200 | 195 | 198 | 13,000 |
2005/07/29 | 201 | 201 | 198 | 198 | 3,000 |
2005/07/28 | 195 | 200 | 195 | 200 | 28,000 |
2005/07/27 | 200 | 200 | 198 | 198 | 5,000 |
2005/07/26 | 200 | 200 | 197 | 197 | 2,000 |
2005/07/25 | 201 | 201 | 200 | 200 | 11,000 |
2005/07/22 | 200 | 200 | 198 | 200 | 8,000 |
2005/07/21 | 200 | 200 | 200 | 200 | 2,000 |
2005/07/20 | 196 | 196 | 196 | 196 | 4,000 |
2005/07/19 | 200 | 200 | 200 | 200 | 2,000 |
2005/07/15 | 200 | 200 | 200 | 200 | 3,000 |
2005/07/14 | 197 | 200 | 197 | 200 | 4,000 |
2005/07/13 | 197 | 197 | 197 | 197 | 1,000 |
2005/07/12 | 200 | 200 | 197 | 197 | 6,000 |
2005/07/11 | 201 | 201 | 198 | 198 | 16,000 |
2005/07/08 | 198 | 198 | 196 | 196 | 7,000 |
2005/07/07 | 197 | 197 | 197 | 197 | 1,000 |
2005/07/05 | 198 | 198 | 198 | 198 | 7,000 |
2005/07/04 | 196 | 199 | 196 | 199 | 2,000 |
2005/07/01 | 201 | 201 | 196 | 196 | 4,000 |
2005/06/30 | 200 | 200 | 200 | 200 | 2,000 |
2005/06/29 | 201 | 201 | 201 | 201 | 1,000 |
2005/06/28 | 199 | 202 | 199 | 200 | 11,000 |
2005/06/27 | 200 | 202 | 198 | 199 | 7,000 |
2005/06/24 | 199 | 200 | 199 | 200 | 4,000 |
2005/06/23 | 199 | 200 | 198 | 199 | 20,000 |
2005/06/21 | 198 | 198 | 198 | 198 | 2,000 |
2005/06/20 | 197 | 198 | 197 | 198 | 3,000 |
2005/06/17 | 198 | 198 | 197 | 197 | 2,000 |
2005/06/16 | 200 | 200 | 200 | 200 | 1,000 |
2005/06/15 | 199 | 203 | 199 | 199 | 14,000 |
2005/06/14 | 205 | 205 | 202 | 202 | 2,000 |
2005/06/10 | 204 | 208 | 204 | 208 | 15,000 |
2005/06/09 | 200 | 203 | 199 | 203 | 6,000 |
2005/06/08 | 201 | 202 | 201 | 202 | 4,000 |
2005/06/07 | 202 | 205 | 200 | 200 | 15,000 |
2005/06/06 | 197 | 197 | 197 | 197 | 5,000 |
2005/06/03 | 196 | 198 | 196 | 198 | 7,000 |
2005/06/02 | 195 | 196 | 195 | 196 | 5,000 |
2005/06/01 | 193 | 193 | 193 | 193 | 2,000 |
2005/05/31 | 191 | 191 | 191 | 191 | 1,000 |
2005/05/30 | 193 | 193 | 191 | 191 | 15,000 |
2005/05/27 | 199 | 199 | 193 | 193 | 7,000 |
2005/05/26 | 194 | 194 | 194 | 194 | 2,000 |
2005/05/25 | 196 | 196 | 194 | 195 | 5,000 |
2005/05/24 | 200 | 200 | 197 | 199 | 7,000 |
2005/05/23 | 194 | 197 | 194 | 197 | 2,000 |
2005/05/20 | 195 | 198 | 194 | 194 | 6,000 |
2005/05/19 | 195 | 197 | 192 | 197 | 14,000 |
2005/05/18 | 196 | 200 | 196 | 200 | 18,000 |
2005/05/17 | 211 | 211 | 197 | 197 | 33,000 |
2005/05/16 | 215 | 215 | 206 | 206 | 20,000 |
2005/05/13 | 204 | 240 | 204 | 210 | 265,000 |
2005/05/12 | 203 | 205 | 200 | 204 | 14,000 |
2005/05/11 | 210 | 211 | 201 | 203 | 13,000 |
2005/05/10 | 230 | 230 | 204 | 208 | 204,000 |
2005/05/09 | 197 | 242 | 194 | 230 | 462,000 |
2005/05/06 | 193 | 193 | 191 | 192 | 4,000 |
2005/04/28 | 191 | 193 | 184 | 189 | 24,000 |
2005/04/27 | 192 | 192 | 187 | 187 | 8,000 |
2005/04/25 | 195 | 195 | 181 | 190 | 17,000 |
2005/04/22 | 189 | 190 | 188 | 190 | 3,000 |
2005/04/21 | 188 | 189 | 188 | 189 | 6,000 |
2005/04/20 | 188 | 188 | 188 | 188 | 4,000 |
2005/04/19 | 180 | 189 | 180 | 189 | 5,000 |
2005/04/18 | 194 | 194 | 190 | 190 | 6,000 |
2005/04/15 | 193 | 194 | 193 | 194 | 2,000 |
2005/04/14 | 196 | 196 | 193 | 193 | 8,000 |
2005/04/13 | 198 | 198 | 196 | 196 | 6,000 |
2005/04/12 | 200 | 200 | 193 | 198 | 6,000 |
2005/04/11 | 200 | 204 | 196 | 197 | 63,000 |
2005/04/08 | 195 | 196 | 194 | 196 | 16,000 |
2005/04/07 | 194 | 194 | 194 | 194 | 1,000 |
2005/04/06 | 192 | 196 | 192 | 196 | 17,000 |
2005/04/05 | 192 | 192 | 191 | 192 | 5,000 |
2005/03/31 | 192 | 194 | 190 | 190 | 3,000 |
2005/03/29 | 194 | 194 | 190 | 190 | 14,000 |
2005/03/28 | 187 | 192 | 187 | 192 | 17,000 |
2005/03/25 | 194 | 194 | 190 | 194 | 21,000 |
2005/03/24 | 194 | 195 | 194 | 194 | 11,000 |
2005/03/23 | 193 | 195 | 193 | 195 | 14,000 |
2005/03/22 | 193 | 195 | 190 | 194 | 13,000 |
2005/03/18 | 194 | 195 | 192 | 193 | 11,000 |
2005/03/17 | 192 | 194 | 192 | 194 | 12,000 |
2005/03/16 | 196 | 196 | 193 | 194 | 10,000 |
2005/03/15 | 200 | 200 | 197 | 197 | 10,000 |
2005/03/14 | 196 | 200 | 196 | 200 | 11,000 |
2005/03/11 | 198 | 198 | 196 | 196 | 3,000 |
2005/03/10 | 197 | 198 | 195 | 198 | 18,000 |
2005/03/09 | 192 | 197 | 192 | 196 | 14,000 |
2005/03/08 | 196 | 196 | 190 | 191 | 34,000 |
2005/03/07 | 198 | 198 | 195 | 196 | 20,000 |
2005/03/04 | 195 | 198 | 193 | 198 | 34,000 |
2005/03/03 | 191 | 195 | 191 | 195 | 14,000 |
2005/03/02 | 192 | 193 | 190 | 190 | 10,000 |
2005/03/01 | 190 | 192 | 190 | 192 | 15,000 |
2005/02/28 | 187 | 189 | 187 | 189 | 25,000 |
2005/02/25 | 187 | 188 | 187 | 188 | 13,000 |
2005/02/24 | 186 | 187 | 182 | 187 | 13,000 |
2005/02/23 | 183 | 185 | 183 | 185 | 30,000 |
2005/02/22 | 184 | 184 | 183 | 183 | 4,000 |
2005/02/21 | 183 | 184 | 180 | 180 | 20,000 |
2005/02/18 | 181 | 183 | 180 | 183 | 8,000 |
2005/02/17 | 183 | 183 | 180 | 181 | 4,000 |
2005/02/16 | 184 | 184 | 184 | 184 | 5,000 |
2005/02/15 | 182 | 183 | 182 | 182 | 7,000 |
2005/02/14 | 182 | 182 | 180 | 180 | 5,000 |
2005/02/10 | 181 | 181 | 178 | 178 | 29,000 |
2005/02/09 | 181 | 181 | 178 | 179 | 18,000 |
2005/02/08 | 183 | 183 | 178 | 180 | 36,000 |
2005/02/07 | 186 | 186 | 181 | 182 | 29,000 |
2005/02/04 | 191 | 191 | 190 | 191 | 5,000 |
2005/02/03 | 189 | 190 | 189 | 189 | 5,000 |
2005/02/02 | 190 | 192 | 188 | 192 | 12,000 |
2005/02/01 | 190 | 190 | 190 | 190 | 1,000 |
2005/01/31 | 185 | 190 | 185 | 190 | 7,000 |
2005/01/28 | 188 | 193 | 188 | 191 | 23,000 |
2005/01/27 | 191 | 193 | 191 | 193 | 13,000 |
2005/01/26 | 192 | 192 | 191 | 191 | 3,000 |
2005/01/25 | 190 | 191 | 190 | 191 | 2,000 |
2005/01/24 | 192 | 196 | 192 | 196 | 3,000 |
2005/01/21 | 190 | 192 | 190 | 192 | 2,000 |
2005/01/20 | 191 | 192 | 190 | 192 | 3,000 |
2005/01/19 | 190 | 191 | 190 | 191 | 4,000 |
2005/01/18 | 190 | 190 | 190 | 190 | 4,000 |
2005/01/17 | 186 | 190 | 186 | 190 | 4,000 |
2005/01/14 | 189 | 189 | 183 | 183 | 5,000 |
2005/01/13 | 188 | 189 | 188 | 189 | 5,000 |
2005/01/12 | 193 | 193 | 185 | 185 | 15,000 |
2005/01/11 | 193 | 200 | 193 | 200 | 19,000 |
2005/01/07 | 190 | 190 | 189 | 190 | 8,000 |
2005/01/06 | 186 | 188 | 186 | 187 | 6,000 |
2005/01/05 | 184 | 184 | 184 | 184 | 1,000 |
2005/01/04 | 184 | 184 | 182 | 184 | 4,000 |