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 |
---|---|---|---|---|---|
2013/12/30 | 567 | 578 | 565 | 570 | 29,000 |
2013/12/27 | 561 | 563 | 560 | 563 | 21,000 |
2013/12/26 | 548 | 553 | 548 | 550 | 20,000 |
2013/12/25 | 549 | 552 | 545 | 545 | 35,000 |
2013/12/24 | 550 | 550 | 548 | 549 | 25,000 |
2013/12/20 | 565 | 565 | 550 | 552 | 59,000 |
2013/12/19 | 572 | 574 | 569 | 569 | 17,000 |
2013/12/18 | 575 | 575 | 573 | 574 | 21,000 |
2013/12/17 | 573 | 573 | 570 | 573 | 10,000 |
2013/12/16 | 567 | 573 | 567 | 573 | 16,000 |
2013/12/13 | 575 | 575 | 571 | 572 | 12,000 |
2013/12/12 | 575 | 575 | 573 | 575 | 5,000 |
2013/12/11 | 574 | 576 | 574 | 575 | 6,000 |
2013/12/10 | 580 | 580 | 574 | 576 | 23,000 |
2013/12/09 | 583 | 583 | 581 | 581 | 17,000 |
2013/12/06 | 585 | 587 | 585 | 585 | 3,000 |
2013/12/05 | 586 | 586 | 586 | 586 | 2,000 |
2013/12/04 | 588 | 588 | 587 | 587 | 2,000 |
2013/12/03 | 588 | 588 | 588 | 588 | 3,000 |
2013/12/02 | 585 | 588 | 585 | 588 | 6,000 |
2013/11/29 | 583 | 585 | 583 | 585 | 12,000 |
2013/11/28 | 583 | 583 | 583 | 583 | 5,000 |
2013/11/27 | 580 | 582 | 580 | 582 | 15,000 |
2013/11/26 | 591 | 591 | 582 | 582 | 14,000 |
2013/11/25 | 591 | 591 | 589 | 589 | 13,000 |
2013/11/22 | 598 | 599 | 595 | 598 | 8,000 |
2013/11/21 | 589 | 589 | 589 | 589 | 8,000 |
2013/11/19 | 589 | 589 | 589 | 589 | 5,000 |
2013/11/18 | 589 | 590 | 589 | 589 | 9,000 |
2013/11/15 | 600 | 600 | 590 | 590 | 6,000 |
2013/11/14 | 586 | 592 | 586 | 592 | 2,000 |
2013/11/13 | 590 | 591 | 590 | 590 | 12,000 |
2013/11/12 | 592 | 593 | 590 | 590 | 11,000 |
2013/11/11 | 599 | 599 | 595 | 595 | 13,000 |
2013/11/08 | 599 | 600 | 598 | 600 | 8,000 |
2013/11/07 | 600 | 600 | 600 | 600 | 1,000 |
2013/11/06 | 605 | 605 | 600 | 600 | 7,000 |
2013/11/05 | 606 | 609 | 606 | 609 | 6,000 |
2013/11/01 | 623 | 623 | 608 | 608 | 7,000 |
2013/10/31 | 611 | 623 | 611 | 623 | 2,000 |
2013/10/30 | 625 | 625 | 601 | 623 | 18,000 |
2013/10/29 | 628 | 638 | 628 | 638 | 2,000 |
2013/10/28 | 627 | 628 | 625 | 628 | 11,000 |
2013/10/25 | 627 | 627 | 613 | 616 | 8,000 |
2013/10/24 | 628 | 628 | 628 | 628 | 3,000 |
2013/10/23 | 623 | 625 | 618 | 619 | 23,000 |
2013/10/22 | 621 | 621 | 619 | 621 | 5,000 |
2013/10/21 | 619 | 619 | 617 | 617 | 9,000 |
2013/10/18 | 610 | 614 | 610 | 614 | 6,000 |
2013/10/17 | 599 | 607 | 599 | 607 | 2,000 |
2013/10/16 | 610 | 610 | 600 | 600 | 9,000 |
2013/10/15 | 613 | 614 | 610 | 614 | 6,000 |
2013/10/11 | 622 | 628 | 622 | 628 | 3,000 |
2013/10/10 | 641 | 642 | 632 | 632 | 11,000 |
2013/10/09 | 615 | 629 | 615 | 629 | 4,000 |
2013/10/08 | 608 | 608 | 608 | 608 | 1,000 |
2013/10/07 | 610 | 610 | 609 | 609 | 3,000 |
2013/10/04 | 609 | 609 | 609 | 609 | 3,000 |
2013/10/03 | 608 | 615 | 608 | 610 | 6,000 |
2013/10/02 | 619 | 620 | 608 | 608 | 8,000 |
2013/10/01 | 616 | 616 | 616 | 616 | 1,000 |
2013/09/30 | 636 | 636 | 617 | 617 | 10,000 |
2013/09/27 | 641 | 641 | 637 | 637 | 6,000 |
2013/09/26 | 643 | 643 | 641 | 641 | 4,000 |
2013/09/25 | 659 | 659 | 659 | 659 | 2,000 |
2013/09/24 | 648 | 650 | 648 | 650 | 2,000 |
2013/09/20 | 645 | 647 | 640 | 640 | 3,000 |
2013/09/19 | 650 | 650 | 637 | 640 | 8,000 |
2013/09/18 | 650 | 650 | 645 | 645 | 9,000 |
2013/09/17 | 680 | 680 | 655 | 655 | 10,000 |
2013/09/12 | 684 | 684 | 684 | 684 | 1,000 |
2013/09/11 | 684 | 684 | 684 | 684 | 3,000 |
2013/09/10 | 683 | 684 | 683 | 684 | 7,000 |
2013/09/09 | 680 | 683 | 680 | 683 | 8,000 |
2013/09/06 | 670 | 670 | 670 | 670 | 1,000 |
2013/09/05 | 678 | 678 | 678 | 678 | 1,000 |
2013/09/04 | 675 | 675 | 675 | 675 | 1,000 |
2013/09/03 | 673 | 674 | 673 | 674 | 3,000 |
2013/09/02 | 668 | 668 | 668 | 668 | 1,000 |
2013/08/30 | 670 | 670 | 666 | 666 | 4,000 |
2013/08/29 | 670 | 670 | 670 | 670 | 2,000 |
2013/08/28 | 673 | 673 | 673 | 673 | 2,000 |
2013/08/27 | 673 | 680 | 673 | 673 | 4,000 |
2013/08/26 | 673 | 673 | 673 | 673 | 1,000 |
2013/08/23 | 660 | 660 | 660 | 660 | 4,000 |
2013/08/22 | 660 | 660 | 660 | 660 | 5,000 |
2013/08/21 | 656 | 656 | 650 | 650 | 7,000 |
2013/08/20 | 650 | 650 | 650 | 650 | 6,000 |
2013/08/19 | 674 | 674 | 653 | 653 | 11,000 |
2013/08/16 | 665 | 670 | 665 | 670 | 4,000 |
2013/08/14 | 680 | 685 | 680 | 685 | 3,000 |
2013/08/13 | 699 | 699 | 690 | 690 | 7,000 |
2013/08/12 | 700 | 700 | 700 | 700 | 8,000 |
2013/08/09 | 688 | 690 | 688 | 690 | 5,000 |
2013/08/08 | 691 | 691 | 687 | 687 | 4,000 |
2013/08/07 | 687 | 687 | 687 | 687 | 4,000 |
2013/08/06 | 690 | 690 | 690 | 690 | 7,000 |
2013/08/05 | 686 | 690 | 686 | 690 | 9,000 |
2013/08/02 | 688 | 688 | 687 | 687 | 8,000 |
2013/08/01 | 685 | 687 | 672 | 672 | 9,000 |
2013/07/31 | 677 | 683 | 677 | 683 | 9,000 |
2013/07/30 | 676 | 678 | 676 | 677 | 13,000 |
2013/07/29 | 656 | 656 | 656 | 656 | 2,000 |
2013/07/26 | 681 | 688 | 676 | 676 | 11,000 |
2013/07/25 | 655 | 655 | 655 | 655 | 2,000 |
2013/07/24 | 660 | 660 | 660 | 660 | 1,000 |
2013/07/23 | 677 | 677 | 670 | 670 | 8,000 |
2013/07/22 | 648 | 675 | 646 | 663 | 17,000 |
2013/07/19 | 665 | 665 | 658 | 658 | 4,000 |
2013/07/18 | 668 | 668 | 668 | 668 | 2,000 |
2013/07/16 | 679 | 679 | 643 | 643 | 14,000 |
2013/07/12 | 635 | 635 | 635 | 635 | 1,000 |
2013/07/11 | 625 | 625 | 625 | 625 | 2,000 |
2013/07/10 | 635 | 638 | 635 | 638 | 14,000 |
2013/07/09 | 623 | 626 | 623 | 626 | 4,000 |
2013/07/08 | 615 | 623 | 615 | 623 | 4,000 |
2013/07/05 | 615 | 615 | 598 | 610 | 9,000 |
2013/07/04 | 621 | 621 | 621 | 621 | 1,000 |
2013/07/03 | 600 | 622 | 600 | 614 | 5,000 |
2013/07/02 | 595 | 598 | 595 | 598 | 4,000 |
2013/07/01 | 588 | 589 | 588 | 589 | 2,000 |
2013/06/28 | 585 | 585 | 581 | 581 | 8,000 |
2013/06/27 | 573 | 586 | 566 | 586 | 11,000 |
2013/06/26 | 586 | 586 | 583 | 583 | 3,000 |
2013/06/25 | 583 | 593 | 583 | 586 | 5,000 |
2013/06/24 | 599 | 599 | 599 | 599 | 1,000 |
2013/06/21 | 585 | 595 | 585 | 595 | 2,000 |
2013/06/19 | 598 | 600 | 591 | 591 | 6,000 |
2013/06/18 | 595 | 595 | 587 | 588 | 6,000 |
2013/06/17 | 601 | 601 | 600 | 600 | 2,000 |
2013/06/14 | 609 | 609 | 601 | 601 | 2,000 |
2013/06/13 | 598 | 598 | 593 | 593 | 4,000 |
2013/06/12 | 610 | 618 | 600 | 618 | 6,000 |
2013/06/11 | 587 | 598 | 585 | 590 | 7,000 |
2013/06/10 | 571 | 582 | 567 | 574 | 42,000 |
2013/06/07 | 596 | 596 | 565 | 590 | 10,000 |
2013/06/06 | 610 | 610 | 560 | 608 | 27,000 |
2013/06/05 | 624 | 624 | 623 | 623 | 3,000 |
2013/06/04 | 640 | 640 | 613 | 617 | 8,000 |
2013/06/03 | 655 | 675 | 625 | 644 | 7,000 |
2013/05/31 | 670 | 670 | 650 | 650 | 3,000 |
2013/05/30 | 654 | 665 | 654 | 665 | 3,000 |
2013/05/29 | 661 | 674 | 661 | 674 | 5,000 |
2013/05/28 | 645 | 660 | 645 | 660 | 4,000 |
2013/05/27 | 681 | 681 | 661 | 665 | 10,000 |
2013/05/24 | 700 | 735 | 700 | 700 | 9,000 |
2013/05/23 | 735 | 735 | 692 | 692 | 18,000 |
2013/05/22 | 755 | 756 | 746 | 746 | 11,000 |
2013/05/21 | 755 | 756 | 745 | 755 | 5,000 |
2013/05/20 | 723 | 749 | 720 | 749 | 13,000 |
2013/05/17 | 725 | 725 | 707 | 710 | 6,000 |
2013/05/16 | 717 | 717 | 660 | 710 | 24,000 |
2013/05/15 | 708 | 730 | 707 | 718 | 17,000 |
2013/05/14 | 755 | 755 | 679 | 703 | 68,000 |
2013/05/13 | 815 | 820 | 800 | 800 | 16,000 |
2013/05/10 | 825 | 828 | 812 | 812 | 14,000 |
2013/05/09 | 780 | 797 | 780 | 797 | 22,000 |
2013/05/08 | 750 | 760 | 748 | 760 | 21,000 |
2013/05/07 | 736 | 740 | 730 | 740 | 22,000 |
2013/05/02 | 721 | 721 | 715 | 715 | 5,000 |
2013/05/01 | 715 | 726 | 715 | 717 | 6,000 |
2013/04/30 | 709 | 720 | 708 | 710 | 19,000 |
2013/04/26 | 720 | 724 | 705 | 720 | 18,000 |
2013/04/25 | 690 | 720 | 690 | 720 | 20,000 |
2013/04/24 | 680 | 682 | 660 | 676 | 22,000 |
2013/04/23 | 680 | 680 | 679 | 680 | 3,000 |
2013/04/22 | 672 | 679 | 672 | 679 | 10,000 |
2013/04/19 | 685 | 685 | 670 | 680 | 13,000 |
2013/04/18 | 678 | 678 | 678 | 678 | 2,000 |
2013/04/17 | 654 | 663 | 654 | 663 | 5,000 |
2013/04/16 | 646 | 646 | 645 | 645 | 2,000 |
2013/04/15 | 647 | 650 | 647 | 647 | 11,000 |
2013/04/12 | 643 | 645 | 643 | 645 | 2,000 |
2013/04/11 | 666 | 666 | 642 | 652 | 8,000 |
2013/04/10 | 667 | 667 | 652 | 666 | 12,000 |
2013/04/09 | 669 | 669 | 653 | 667 | 16,000 |
2013/04/08 | 661 | 670 | 661 | 669 | 8,000 |
2013/04/05 | 653 | 655 | 652 | 652 | 13,000 |
2013/04/04 | 648 | 648 | 645 | 646 | 4,000 |
2013/04/03 | 650 | 655 | 650 | 655 | 4,000 |
2013/04/02 | 615 | 650 | 605 | 650 | 17,000 |
2013/04/01 | 685 | 685 | 632 | 645 | 6,000 |
2013/03/29 | 729 | 729 | 675 | 685 | 14,000 |
2013/03/28 | 719 | 723 | 715 | 715 | 7,000 |
2013/03/27 | 722 | 722 | 716 | 716 | 4,000 |
2013/03/26 | 725 | 725 | 718 | 718 | 5,000 |
2013/03/25 | 719 | 725 | 719 | 725 | 15,000 |
2013/03/22 | 680 | 702 | 670 | 702 | 14,000 |
2013/03/21 | 660 | 675 | 660 | 675 | 2,000 |
2013/03/19 | 672 | 672 | 650 | 650 | 6,000 |
2013/03/18 | 655 | 675 | 655 | 655 | 8,000 |
2013/03/15 | 626 | 635 | 626 | 635 | 11,000 |
2013/03/14 | 625 | 625 | 618 | 618 | 5,000 |
2013/03/13 | 625 | 625 | 625 | 625 | 1,000 |
2013/03/12 | 627 | 627 | 625 | 625 | 2,000 |
2013/03/11 | 615 | 620 | 612 | 620 | 24,000 |
2013/03/08 | 613 | 615 | 612 | 615 | 12,000 |
2013/03/07 | 618 | 618 | 613 | 613 | 3,000 |
2013/03/06 | 615 | 620 | 611 | 611 | 5,000 |
2013/03/05 | 614 | 616 | 610 | 615 | 13,000 |
2013/03/04 | 616 | 616 | 611 | 611 | 9,000 |
2013/03/01 | 609 | 609 | 604 | 604 | 4,000 |
2013/02/28 | 603 | 605 | 603 | 605 | 3,000 |
2013/02/27 | 609 | 610 | 609 | 609 | 12,000 |
2013/02/26 | 597 | 606 | 597 | 606 | 2,000 |
2013/02/25 | 600 | 605 | 597 | 597 | 9,000 |
2013/02/22 | 613 | 613 | 613 | 613 | 2,000 |
2013/02/21 | 610 | 610 | 602 | 602 | 8,000 |
2013/02/20 | 582 | 594 | 582 | 594 | 5,000 |
2013/02/19 | 583 | 583 | 583 | 583 | 1,000 |
2013/02/18 | 570 | 580 | 570 | 580 | 6,000 |
2013/02/15 | 614 | 614 | 550 | 570 | 25,000 |
2013/02/14 | 615 | 620 | 600 | 605 | 4,000 |
2013/02/13 | 639 | 639 | 580 | 610 | 11,000 |
2013/02/12 | 632 | 633 | 632 | 633 | 13,000 |
2013/02/08 | 608 | 615 | 608 | 610 | 9,000 |
2013/02/07 | 608 | 608 | 602 | 605 | 6,000 |
2013/02/06 | 596 | 608 | 596 | 608 | 5,000 |
2013/02/05 | 595 | 600 | 592 | 594 | 13,000 |
2013/02/04 | 568 | 595 | 568 | 595 | 31,000 |
2013/02/01 | 541 | 569 | 538 | 545 | 29,000 |
2013/01/31 | 525 | 526 | 515 | 526 | 12,000 |
2013/01/29 | 526 | 526 | 526 | 526 | 7,000 |
2013/01/28 | 532 | 532 | 526 | 526 | 8,000 |
2013/01/25 | 525 | 534 | 525 | 533 | 5,000 |
2013/01/24 | 530 | 537 | 525 | 525 | 11,000 |
2013/01/23 | 525 | 535 | 525 | 535 | 9,000 |
2013/01/22 | 516 | 525 | 516 | 525 | 8,000 |
2013/01/21 | 538 | 538 | 516 | 516 | 6,000 |
2013/01/18 | 515 | 520 | 512 | 520 | 7,000 |
2013/01/16 | 533 | 533 | 520 | 520 | 5,000 |
2013/01/15 | 530 | 531 | 530 | 530 | 3,000 |
2013/01/11 | 533 | 535 | 525 | 525 | 7,000 |
2013/01/10 | 538 | 538 | 525 | 525 | 17,000 |
2013/01/09 | 511 | 525 | 503 | 520 | 15,000 |
2013/01/08 | 532 | 532 | 517 | 520 | 19,000 |
2013/01/07 | 532 | 558 | 525 | 549 | 43,000 |
2013/01/04 | 528 | 528 | 523 | 527 | 9,000 |