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 |
|---|---|---|---|---|---|
| 2008/12/30 | 197 | 197 | 197 | 197 | 3,000 |
| 2008/12/29 | 200 | 200 | 196 | 197 | 17,000 |
| 2008/12/26 | 194 | 195 | 194 | 195 | 3,000 |
| 2008/12/25 | 179 | 184 | 179 | 184 | 2,000 |
| 2008/12/24 | 189 | 189 | 189 | 189 | 2,000 |
| 2008/12/22 | 190 | 190 | 190 | 190 | 10,000 |
| 2008/12/19 | 184 | 185 | 184 | 184 | 3,000 |
| 2008/12/18 | 181 | 181 | 175 | 175 | 7,000 |
| 2008/12/17 | 190 | 195 | 181 | 181 | 16,000 |
| 2008/12/16 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/12/15 | 180 | 190 | 180 | 190 | 4,000 |
| 2008/12/12 | 198 | 198 | 190 | 190 | 4,000 |
| 2008/12/11 | 190 | 206 | 190 | 200 | 4,000 |
| 2008/12/10 | 192 | 192 | 189 | 190 | 20,000 |
| 2008/12/09 | 188 | 193 | 188 | 193 | 5,000 |
| 2008/12/08 | 184 | 184 | 184 | 184 | 2,000 |
| 2008/12/05 | 187 | 188 | 187 | 188 | 2,000 |
| 2008/12/04 | 185 | 189 | 181 | 183 | 15,000 |
| 2008/12/03 | 183 | 186 | 183 | 185 | 9,000 |
| 2008/12/02 | 182 | 188 | 182 | 188 | 2,000 |
| 2008/12/01 | 189 | 189 | 180 | 180 | 6,000 |
| 2008/11/28 | 184 | 184 | 180 | 180 | 6,000 |
| 2008/11/27 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/11/26 | 173 | 175 | 173 | 175 | 2,000 |
| 2008/11/25 | 171 | 173 | 171 | 172 | 4,000 |
| 2008/11/21 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/11/20 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/11/19 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/11/18 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/11/17 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/11/13 | 170 | 170 | 170 | 170 | 4,000 |
| 2008/11/12 | 174 | 174 | 173 | 173 | 4,000 |
| 2008/11/11 | 176 | 181 | 173 | 173 | 16,000 |
| 2008/11/10 | 196 | 199 | 196 | 196 | 13,000 |
| 2008/11/07 | 187 | 187 | 186 | 186 | 3,000 |
| 2008/11/06 | 191 | 191 | 188 | 188 | 5,000 |
| 2008/11/05 | 186 | 198 | 186 | 195 | 5,000 |
| 2008/11/04 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/10/31 | 190 | 190 | 180 | 180 | 2,000 |
| 2008/10/30 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/10/29 | 175 | 175 | 171 | 171 | 4,000 |
| 2008/10/28 | 171 | 171 | 161 | 161 | 8,000 |
| 2008/10/27 | 169 | 169 | 161 | 162 | 4,000 |
| 2008/10/24 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/10/23 | 165 | 165 | 161 | 161 | 6,000 |
| 2008/10/22 | 174 | 174 | 166 | 166 | 3,000 |
| 2008/10/17 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/10/16 | 156 | 156 | 155 | 155 | 2,000 |
| 2008/10/14 | 152 | 152 | 151 | 151 | 3,000 |
| 2008/10/10 | 151 | 186 | 136 | 137 | 29,000 |
| 2008/10/09 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/10/08 | 162 | 162 | 158 | 158 | 7,000 |
| 2008/10/07 | 168 | 168 | 163 | 163 | 9,000 |
| 2008/10/06 | 190 | 190 | 179 | 179 | 4,000 |
| 2008/10/03 | 199 | 199 | 190 | 190 | 4,000 |
| 2008/10/02 | 203 | 203 | 199 | 199 | 7,000 |
| 2008/10/01 | 201 | 201 | 200 | 200 | 2,000 |
| 2008/09/30 | 199 | 199 | 199 | 199 | 2,000 |
| 2008/09/29 | 211 | 215 | 201 | 201 | 4,000 |
| 2008/09/26 | 203 | 203 | 201 | 201 | 2,000 |
| 2008/09/25 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/09/24 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/09/19 | 191 | 191 | 190 | 190 | 5,000 |
| 2008/09/18 | 193 | 193 | 190 | 190 | 4,000 |
| 2008/09/16 | 190 | 191 | 190 | 190 | 5,000 |
| 2008/09/12 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/09/11 | 205 | 205 | 201 | 201 | 3,000 |
| 2008/09/10 | 210 | 213 | 206 | 206 | 12,000 |
| 2008/09/09 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/09/08 | 207 | 210 | 207 | 210 | 3,000 |
| 2008/09/05 | 209 | 209 | 206 | 206 | 7,000 |
| 2008/09/04 | 209 | 209 | 207 | 207 | 2,000 |
| 2008/09/03 | 211 | 215 | 210 | 215 | 8,000 |
| 2008/09/02 | 215 | 215 | 210 | 210 | 8,000 |
| 2008/08/29 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/08/28 | 207 | 207 | 202 | 202 | 5,000 |
| 2008/08/27 | 200 | 200 | 198 | 198 | 3,000 |
| 2008/08/26 | 211 | 211 | 196 | 196 | 6,000 |
| 2008/08/25 | 216 | 216 | 211 | 213 | 3,000 |
| 2008/08/21 | 215 | 215 | 215 | 215 | 6,000 |
| 2008/08/20 | 213 | 215 | 210 | 215 | 7,000 |
| 2008/08/19 | 215 | 215 | 215 | 215 | 3,000 |
| 2008/08/18 | 220 | 220 | 220 | 220 | 3,000 |
| 2008/08/15 | 220 | 220 | 219 | 219 | 4,000 |
| 2008/08/14 | 224 | 224 | 220 | 220 | 5,000 |
| 2008/08/12 | 224 | 229 | 224 | 229 | 2,000 |
| 2008/08/11 | 226 | 232 | 224 | 232 | 21,000 |
| 2008/08/08 | 233 | 236 | 231 | 236 | 7,000 |
| 2008/08/07 | 235 | 236 | 233 | 233 | 16,000 |
| 2008/08/06 | 239 | 239 | 236 | 236 | 6,000 |
| 2008/08/05 | 241 | 241 | 238 | 240 | 5,000 |
| 2008/08/04 | 239 | 245 | 239 | 243 | 29,000 |
| 2008/08/01 | 228 | 230 | 228 | 229 | 7,000 |
| 2008/07/31 | 225 | 225 | 225 | 225 | 11,000 |
| 2008/07/30 | 221 | 221 | 220 | 220 | 4,000 |
| 2008/07/29 | 221 | 221 | 221 | 221 | 8,000 |
| 2008/07/28 | 222 | 222 | 221 | 221 | 5,000 |
| 2008/07/25 | 219 | 219 | 219 | 219 | 1,000 |
| 2008/07/24 | 214 | 214 | 213 | 213 | 2,000 |
| 2008/07/23 | 219 | 223 | 218 | 218 | 17,000 |
| 2008/07/22 | 223 | 223 | 213 | 218 | 3,000 |
| 2008/07/18 | 223 | 223 | 223 | 223 | 4,000 |
| 2008/07/17 | 223 | 225 | 223 | 225 | 4,000 |
| 2008/07/16 | 225 | 225 | 225 | 225 | 3,000 |
| 2008/07/14 | 223 | 225 | 223 | 225 | 2,000 |
| 2008/07/11 | 229 | 229 | 223 | 223 | 7,000 |
| 2008/07/10 | 228 | 230 | 228 | 229 | 15,000 |
| 2008/07/09 | 235 | 235 | 235 | 235 | 3,000 |
| 2008/07/08 | 235 | 238 | 235 | 235 | 11,000 |
| 2008/07/07 | 240 | 240 | 238 | 238 | 13,000 |
| 2008/07/04 | 225 | 226 | 225 | 226 | 4,000 |
| 2008/07/03 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/07/02 | 228 | 228 | 225 | 225 | 10,000 |
| 2008/07/01 | 227 | 228 | 227 | 228 | 4,000 |
| 2008/06/30 | 227 | 227 | 227 | 227 | 1,000 |
| 2008/06/27 | 227 | 227 | 227 | 227 | 4,000 |
| 2008/06/26 | 229 | 229 | 225 | 227 | 5,000 |
| 2008/06/25 | 227 | 240 | 225 | 231 | 15,000 |
| 2008/06/24 | 241 | 241 | 230 | 235 | 12,000 |
| 2008/06/23 | 242 | 242 | 240 | 242 | 9,000 |
| 2008/06/20 | 240 | 245 | 240 | 244 | 16,000 |
| 2008/06/19 | 230 | 233 | 227 | 233 | 15,000 |
| 2008/06/18 | 234 | 245 | 230 | 241 | 16,000 |
| 2008/06/17 | 226 | 235 | 226 | 235 | 9,000 |
| 2008/06/16 | 227 | 239 | 226 | 226 | 29,000 |
| 2008/06/13 | 215 | 220 | 213 | 220 | 17,000 |
| 2008/06/12 | 215 | 215 | 213 | 213 | 5,000 |
| 2008/06/11 | 216 | 224 | 215 | 218 | 9,000 |
| 2008/06/10 | 218 | 221 | 215 | 215 | 31,000 |
| 2008/06/09 | 212 | 223 | 210 | 223 | 19,000 |
| 2008/06/06 | 229 | 231 | 220 | 220 | 33,000 |
| 2008/06/05 | 216 | 229 | 216 | 229 | 23,000 |
| 2008/06/04 | 215 | 217 | 213 | 213 | 7,000 |
| 2008/06/03 | 211 | 215 | 210 | 215 | 12,000 |
| 2008/06/02 | 201 | 211 | 201 | 211 | 16,000 |
| 2008/05/30 | 199 | 205 | 199 | 205 | 6,000 |
| 2008/05/29 | 205 | 205 | 198 | 200 | 5,000 |
| 2008/05/28 | 201 | 210 | 200 | 205 | 20,000 |
| 2008/05/27 | 201 | 201 | 195 | 200 | 7,000 |
| 2008/05/26 | 203 | 206 | 202 | 202 | 5,000 |
| 2008/05/23 | 207 | 211 | 203 | 203 | 24,000 |
| 2008/05/22 | 204 | 208 | 202 | 206 | 15,000 |
| 2008/05/21 | 202 | 215 | 200 | 203 | 44,000 |
| 2008/05/20 | 201 | 204 | 200 | 202 | 10,000 |
| 2008/05/19 | 210 | 210 | 200 | 205 | 21,000 |
| 2008/05/16 | 251 | 260 | 205 | 210 | 193,000 |
| 2008/05/15 | 210 | 210 | 210 | 210 | 20,000 |
| 2008/05/14 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/05/12 | 165 | 165 | 165 | 165 | 23,000 |
| 2008/05/09 | 166 | 169 | 165 | 165 | 8,000 |
| 2008/05/08 | 170 | 170 | 166 | 166 | 12,000 |
| 2008/05/07 | 170 | 170 | 169 | 170 | 10,000 |
| 2008/04/30 | 148 | 148 | 148 | 148 | 1,000 |
| 2008/04/28 | 150 | 150 | 145 | 145 | 6,000 |
| 2008/04/24 | 144 | 145 | 144 | 145 | 2,000 |
| 2008/04/23 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/04/22 | 157 | 160 | 157 | 160 | 12,000 |
| 2008/04/15 | 161 | 162 | 161 | 162 | 2,000 |
| 2008/04/11 | 164 | 164 | 164 | 164 | 10,000 |
| 2008/04/10 | 161 | 165 | 161 | 165 | 26,000 |
| 2008/04/09 | 155 | 161 | 155 | 161 | 7,000 |
| 2008/04/08 | 150 | 150 | 150 | 150 | 3,000 |
| 2008/04/04 | 146 | 150 | 146 | 150 | 8,000 |
| 2008/04/03 | 141 | 141 | 141 | 141 | 1,000 |
| 2008/04/02 | 137 | 137 | 136 | 136 | 2,000 |
| 2008/04/01 | 131 | 131 | 131 | 131 | 2,000 |
| 2008/03/31 | 132 | 132 | 131 | 131 | 4,000 |
| 2008/03/28 | 139 | 139 | 139 | 139 | 4,000 |
| 2008/03/27 | 129 | 132 | 129 | 132 | 3,000 |
| 2008/03/26 | 126 | 126 | 126 | 126 | 2,000 |
| 2008/03/19 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/03/18 | 124 | 124 | 124 | 124 | 1,000 |
| 2008/03/17 | 131 | 131 | 125 | 125 | 9,000 |
| 2008/03/14 | 140 | 140 | 140 | 140 | 2,000 |
| 2008/03/13 | 143 | 143 | 143 | 143 | 6,000 |
| 2008/03/11 | 149 | 149 | 149 | 149 | 1,000 |
| 2008/03/10 | 157 | 162 | 149 | 149 | 17,000 |
| 2008/03/07 | 148 | 149 | 148 | 149 | 5,000 |
| 2008/03/06 | 146 | 146 | 143 | 143 | 2,000 |
| 2008/03/05 | 138 | 138 | 138 | 138 | 1,000 |
| 2008/03/04 | 133 | 133 | 132 | 132 | 4,000 |
| 2008/03/03 | 140 | 140 | 135 | 135 | 6,000 |
| 2008/02/28 | 145 | 145 | 138 | 140 | 6,000 |
| 2008/02/26 | 140 | 140 | 140 | 140 | 2,000 |
| 2008/02/25 | 141 | 142 | 140 | 140 | 11,000 |
| 2008/02/22 | 146 | 146 | 146 | 146 | 1,000 |
| 2008/02/14 | 153 | 153 | 151 | 151 | 7,000 |
| 2008/02/13 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/02/12 | 161 | 167 | 161 | 167 | 19,000 |
| 2008/02/08 | 155 | 159 | 155 | 159 | 3,000 |
| 2008/02/07 | 149 | 150 | 147 | 149 | 7,000 |
| 2008/02/06 | 149 | 149 | 149 | 149 | 2,000 |
| 2008/02/05 | 149 | 149 | 149 | 149 | 1,000 |
| 2008/02/04 | 149 | 149 | 149 | 149 | 1,000 |
| 2008/01/30 | 146 | 146 | 145 | 145 | 4,000 |
| 2008/01/29 | 145 | 145 | 145 | 145 | 4,000 |
| 2008/01/28 | 143 | 145 | 143 | 145 | 14,000 |
| 2008/01/25 | 136 | 136 | 136 | 136 | 1,000 |
| 2008/01/24 | 135 | 138 | 135 | 138 | 3,000 |
| 2008/01/23 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/01/22 | 135 | 135 | 135 | 135 | 6,000 |
| 2008/01/21 | 140 | 140 | 135 | 135 | 14,000 |
| 2008/01/17 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/01/15 | 160 | 160 | 160 | 160 | 5,000 |
| 2008/01/11 | 169 | 170 | 169 | 170 | 3,000 |
| 2008/01/10 | 170 | 170 | 165 | 170 | 17,000 |
| 2008/01/09 | 161 | 161 | 160 | 161 | 3,000 |
| 2008/01/08 | 160 | 160 | 160 | 160 | 3,000 |
| 2008/01/07 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/01/04 | 165 | 170 | 165 | 170 | 3,000 |