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 |
|---|---|---|---|---|---|
| 2009/12/30 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/12/29 | 223 | 223 | 220 | 220 | 2,000 |
| 2009/12/28 | 228 | 228 | 228 | 228 | 13,000 |
| 2009/12/25 | 211 | 218 | 211 | 218 | 3,000 |
| 2009/12/24 | 221 | 221 | 215 | 216 | 4,000 |
| 2009/12/22 | 216 | 221 | 216 | 221 | 2,000 |
| 2009/12/21 | 216 | 216 | 215 | 215 | 2,000 |
| 2009/12/18 | 215 | 217 | 215 | 217 | 11,000 |
| 2009/12/17 | 205 | 206 | 205 | 206 | 2,000 |
| 2009/12/16 | 201 | 206 | 201 | 206 | 7,000 |
| 2009/12/15 | 203 | 203 | 203 | 203 | 3,000 |
| 2009/12/14 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/12/11 | 207 | 209 | 201 | 209 | 7,000 |
| 2009/12/10 | 218 | 218 | 207 | 207 | 16,000 |
| 2009/12/09 | 209 | 221 | 208 | 221 | 4,000 |
| 2009/12/08 | 208 | 212 | 208 | 212 | 7,000 |
| 2009/12/07 | 204 | 206 | 204 | 206 | 2,000 |
| 2009/12/04 | 208 | 208 | 204 | 204 | 4,000 |
| 2009/12/03 | 203 | 203 | 203 | 203 | 2,000 |
| 2009/12/01 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/11/30 | 193 | 195 | 193 | 195 | 3,000 |
| 2009/11/27 | 197 | 197 | 195 | 195 | 6,000 |
| 2009/11/26 | 198 | 198 | 198 | 198 | 9,000 |
| 2009/11/25 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/11/24 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/11/20 | 201 | 202 | 201 | 202 | 2,000 |
| 2009/11/18 | 199 | 199 | 199 | 199 | 3,000 |
| 2009/11/17 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/11/16 | 200 | 200 | 199 | 199 | 2,000 |
| 2009/11/13 | 210 | 210 | 200 | 200 | 34,000 |
| 2009/11/11 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/11/10 | 217 | 217 | 215 | 215 | 12,000 |
| 2009/11/09 | 212 | 219 | 208 | 219 | 16,000 |
| 2009/11/06 | 212 | 212 | 210 | 211 | 4,000 |
| 2009/11/02 | 204 | 204 | 204 | 204 | 2,000 |
| 2009/10/29 | 210 | 210 | 209 | 210 | 8,000 |
| 2009/10/28 | 221 | 221 | 211 | 211 | 14,000 |
| 2009/10/27 | 202 | 224 | 202 | 224 | 8,000 |
| 2009/10/26 | 203 | 205 | 203 | 205 | 2,000 |
| 2009/10/23 | 202 | 203 | 202 | 203 | 2,000 |
| 2009/10/21 | 200 | 200 | 200 | 200 | 5,000 |
| 2009/10/20 | 205 | 205 | 205 | 205 | 3,000 |
| 2009/10/19 | 208 | 208 | 200 | 200 | 17,000 |
| 2009/10/13 | 212 | 212 | 202 | 202 | 13,000 |
| 2009/10/09 | 207 | 212 | 207 | 212 | 6,000 |
| 2009/10/08 | 204 | 204 | 204 | 204 | 1,000 |
| 2009/10/07 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/10/06 | 203 | 203 | 203 | 203 | 2,000 |
| 2009/10/02 | 200 | 200 | 200 | 200 | 10,000 |
| 2009/10/01 | 201 | 201 | 201 | 201 | 3,000 |
| 2009/09/30 | 203 | 203 | 202 | 202 | 5,000 |
| 2009/09/29 | 205 | 205 | 203 | 203 | 2,000 |
| 2009/09/28 | 205 | 205 | 205 | 205 | 7,000 |
| 2009/09/24 | 207 | 207 | 207 | 207 | 3,000 |
| 2009/09/17 | 204 | 204 | 204 | 204 | 2,000 |
| 2009/09/16 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/09/15 | 200 | 205 | 200 | 205 | 17,000 |
| 2009/09/14 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/09/10 | 214 | 214 | 214 | 214 | 12,000 |
| 2009/09/09 | 209 | 217 | 209 | 217 | 4,000 |
| 2009/09/07 | 215 | 217 | 203 | 203 | 18,000 |
| 2009/09/02 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/09/01 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/08/31 | 214 | 215 | 214 | 215 | 2,000 |
| 2009/08/28 | 214 | 215 | 214 | 214 | 6,000 |
| 2009/08/27 | 218 | 218 | 215 | 215 | 8,000 |
| 2009/08/26 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/08/25 | 221 | 221 | 211 | 212 | 5,000 |
| 2009/08/24 | 224 | 224 | 224 | 224 | 2,000 |
| 2009/08/21 | 210 | 210 | 206 | 206 | 6,000 |
| 2009/08/20 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/08/17 | 211 | 211 | 211 | 211 | 2,000 |
| 2009/08/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/08/13 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/08/10 | 225 | 225 | 225 | 225 | 14,000 |
| 2009/08/06 | 220 | 220 | 217 | 217 | 6,000 |
| 2009/08/05 | 213 | 217 | 213 | 217 | 6,000 |
| 2009/08/03 | 212 | 213 | 212 | 213 | 2,000 |
| 2009/07/30 | 205 | 210 | 205 | 210 | 24,000 |
| 2009/07/29 | 210 | 210 | 205 | 205 | 6,000 |
| 2009/07/28 | 217 | 217 | 215 | 215 | 40,000 |
| 2009/07/27 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/07/24 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/07/23 | 208 | 208 | 205 | 205 | 2,000 |
| 2009/07/21 | 204 | 205 | 204 | 205 | 2,000 |
| 2009/07/17 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/07/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/07/15 | 204 | 204 | 193 | 198 | 14,000 |
| 2009/07/14 | 207 | 207 | 205 | 205 | 2,000 |
| 2009/07/13 | 208 | 208 | 205 | 205 | 11,000 |
| 2009/07/10 | 208 | 208 | 208 | 208 | 24,000 |
| 2009/07/09 | 206 | 208 | 206 | 208 | 7,000 |
| 2009/07/08 | 208 | 208 | 207 | 207 | 8,000 |
| 2009/07/07 | 206 | 208 | 206 | 208 | 4,000 |
| 2009/07/06 | 204 | 206 | 204 | 206 | 3,000 |
| 2009/07/03 | 204 | 207 | 203 | 207 | 4,000 |
| 2009/07/02 | 203 | 207 | 203 | 207 | 4,000 |
| 2009/07/01 | 202 | 203 | 202 | 203 | 7,000 |
| 2009/06/30 | 207 | 207 | 207 | 207 | 5,000 |
| 2009/06/29 | 205 | 208 | 204 | 204 | 11,000 |
| 2009/06/26 | 208 | 208 | 205 | 205 | 5,000 |
| 2009/06/25 | 201 | 203 | 201 | 203 | 2,000 |
| 2009/06/24 | 205 | 205 | 202 | 202 | 6,000 |
| 2009/06/23 | 205 | 205 | 203 | 205 | 7,000 |
| 2009/06/22 | 202 | 202 | 202 | 202 | 7,000 |
| 2009/06/19 | 208 | 208 | 200 | 202 | 20,000 |
| 2009/06/17 | 205 | 205 | 201 | 201 | 5,000 |
| 2009/06/16 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/06/15 | 205 | 206 | 205 | 206 | 2,000 |
| 2009/06/12 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/06/11 | 209 | 209 | 205 | 205 | 3,000 |
| 2009/06/10 | 203 | 205 | 203 | 205 | 17,000 |
| 2009/06/09 | 206 | 206 | 205 | 205 | 3,000 |
| 2009/06/08 | 205 | 205 | 204 | 204 | 3,000 |
| 2009/06/05 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/06/04 | 207 | 215 | 207 | 215 | 4,000 |
| 2009/06/02 | 200 | 200 | 199 | 199 | 3,000 |
| 2009/06/01 | 200 | 200 | 197 | 197 | 3,000 |
| 2009/05/28 | 198 | 198 | 198 | 198 | 3,000 |
| 2009/05/27 | 199 | 199 | 198 | 198 | 2,000 |
| 2009/05/26 | 198 | 200 | 198 | 200 | 2,000 |
| 2009/05/25 | 199 | 199 | 196 | 198 | 7,000 |
| 2009/05/22 | 205 | 205 | 198 | 198 | 21,000 |
| 2009/05/21 | 197 | 200 | 191 | 196 | 5,000 |
| 2009/05/20 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/05/13 | 204 | 204 | 204 | 204 | 1,000 |
| 2009/05/11 | 196 | 205 | 196 | 205 | 17,000 |
| 2009/05/08 | 195 | 210 | 195 | 210 | 4,000 |
| 2009/05/07 | 197 | 197 | 192 | 192 | 20,000 |
| 2009/05/01 | 208 | 208 | 200 | 200 | 4,000 |
| 2009/04/30 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/04/28 | 193 | 198 | 193 | 198 | 4,000 |
| 2009/04/27 | 193 | 193 | 189 | 189 | 2,000 |
| 2009/04/24 | 193 | 193 | 193 | 193 | 2,000 |
| 2009/04/21 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/04/16 | 196 | 221 | 196 | 216 | 18,000 |
| 2009/04/15 | 198 | 198 | 198 | 198 | 3,000 |
| 2009/04/14 | 186 | 186 | 186 | 186 | 2,000 |
| 2009/04/10 | 198 | 198 | 196 | 196 | 15,000 |
| 2009/04/08 | 192 | 195 | 192 | 195 | 4,000 |
| 2009/04/06 | 187 | 190 | 187 | 190 | 8,000 |
| 2009/04/03 | 186 | 187 | 186 | 186 | 9,000 |
| 2009/04/02 | 194 | 194 | 191 | 191 | 5,000 |
| 2009/04/01 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/03/30 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/03/27 | 200 | 200 | 190 | 190 | 10,000 |
| 2009/03/26 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/03/25 | 197 | 197 | 196 | 196 | 2,000 |
| 2009/03/24 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/03/19 | 191 | 191 | 190 | 190 | 2,000 |
| 2009/03/18 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/03/17 | 192 | 192 | 185 | 185 | 8,000 |
| 2009/03/16 | 193 | 193 | 192 | 192 | 3,000 |
| 2009/03/13 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/03/12 | 207 | 207 | 207 | 207 | 2,000 |
| 2009/03/11 | 200 | 200 | 200 | 200 | 10,000 |
| 2009/03/10 | 202 | 202 | 192 | 192 | 23,000 |
| 2009/03/09 | 204 | 206 | 203 | 206 | 6,000 |
| 2009/03/06 | 200 | 200 | 196 | 200 | 18,000 |
| 2009/03/05 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/03/04 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/03/03 | 195 | 195 | 190 | 190 | 2,000 |
| 2009/02/27 | 196 | 196 | 196 | 196 | 4,000 |
| 2009/02/26 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/02/25 | 194 | 199 | 194 | 199 | 8,000 |
| 2009/02/24 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/02/23 | 190 | 193 | 190 | 193 | 3,000 |
| 2009/02/20 | 192 | 193 | 192 | 193 | 5,000 |
| 2009/02/19 | 192 | 193 | 192 | 193 | 2,000 |
| 2009/02/17 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/02/13 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/02/12 | 194 | 198 | 190 | 198 | 4,000 |
| 2009/02/10 | 200 | 200 | 199 | 199 | 15,000 |
| 2009/02/09 | 190 | 200 | 190 | 200 | 6,000 |
| 2009/02/06 | 189 | 189 | 185 | 185 | 2,000 |
| 2009/02/05 | 187 | 187 | 185 | 185 | 2,000 |
| 2009/02/04 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/02/03 | 172 | 180 | 172 | 180 | 4,000 |
| 2009/02/02 | 169 | 172 | 168 | 172 | 10,000 |
| 2009/01/28 | 184 | 184 | 184 | 184 | 4,000 |
| 2009/01/27 | 173 | 185 | 173 | 180 | 5,000 |
| 2009/01/26 | 173 | 173 | 165 | 173 | 12,000 |
| 2009/01/20 | 182 | 182 | 182 | 182 | 3,000 |
| 2009/01/16 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/01/15 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/01/13 | 200 | 200 | 195 | 199 | 21,000 |
| 2009/01/09 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/01/08 | 199 | 200 | 199 | 200 | 3,000 |
| 2009/01/07 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/01/06 | 197 | 197 | 195 | 195 | 7,000 |
| 2009/01/05 | 197 | 197 | 197 | 197 | 2,000 |