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 |
---|---|---|---|---|---|
2016/12/29 | 620 | 620 | 614 | 614 | 7,000 |
2016/12/28 | 645 | 645 | 644 | 644 | 9,000 |
2016/12/27 | 608 | 614 | 608 | 614 | 14,000 |
2016/12/26 | 610 | 611 | 609 | 611 | 7,000 |
2016/12/22 | 615 | 615 | 610 | 611 | 6,000 |
2016/12/21 | 608 | 608 | 606 | 606 | 5,000 |
2016/12/20 | 605 | 608 | 605 | 608 | 5,000 |
2016/12/19 | 601 | 602 | 601 | 602 | 4,000 |
2016/12/16 | 604 | 604 | 602 | 602 | 5,000 |
2016/12/15 | 601 | 606 | 601 | 603 | 3,000 |
2016/12/14 | 606 | 609 | 605 | 605 | 10,000 |
2016/12/13 | 606 | 606 | 601 | 601 | 3,000 |
2016/12/12 | 602 | 603 | 602 | 603 | 8,000 |
2016/12/09 | 606 | 606 | 606 | 606 | 2,000 |
2016/12/08 | 606 | 607 | 601 | 601 | 5,000 |
2016/12/07 | 605 | 605 | 600 | 600 | 6,000 |
2016/12/06 | 600 | 600 | 599 | 599 | 6,000 |
2016/12/05 | 600 | 600 | 596 | 600 | 8,000 |
2016/12/02 | 606 | 606 | 600 | 600 | 8,000 |
2016/12/01 | 600 | 600 | 600 | 600 | 4,000 |
2016/11/30 | 603 | 607 | 603 | 607 | 3,000 |
2016/11/29 | 605 | 605 | 605 | 605 | 1,000 |
2016/11/28 | 605 | 609 | 601 | 601 | 7,000 |
2016/11/25 | 604 | 604 | 604 | 604 | 1,000 |
2016/11/24 | 598 | 600 | 598 | 600 | 11,000 |
2016/11/22 | 598 | 598 | 598 | 598 | 1,000 |
2016/11/21 | 588 | 588 | 588 | 588 | 1,000 |
2016/11/18 | 595 | 595 | 588 | 588 | 2,000 |
2016/11/17 | 586 | 586 | 586 | 586 | 1,000 |
2016/11/16 | 585 | 585 | 585 | 585 | 1,000 |
2016/11/15 | 585 | 585 | 585 | 585 | 1,000 |
2016/11/14 | 585 | 585 | 585 | 585 | 1,000 |
2016/11/10 | 584 | 584 | 581 | 581 | 8,000 |
2016/11/09 | 588 | 588 | 575 | 575 | 6,000 |
2016/11/08 | 587 | 587 | 585 | 587 | 4,000 |
2016/11/07 | 587 | 587 | 587 | 587 | 1,000 |
2016/11/04 | 596 | 596 | 587 | 587 | 3,000 |
2016/11/02 | 607 | 607 | 597 | 597 | 5,000 |
2016/11/01 | 630 | 630 | 600 | 600 | 24,000 |
2016/10/31 | 600 | 601 | 600 | 600 | 9,000 |
2016/10/28 | 599 | 599 | 595 | 596 | 5,000 |
2016/10/27 | 602 | 602 | 599 | 599 | 6,000 |
2016/10/26 | 605 | 606 | 605 | 606 | 6,000 |
2016/10/25 | 602 | 602 | 602 | 602 | 1,000 |
2016/10/24 | 592 | 607 | 592 | 602 | 16,000 |
2016/10/21 | 591 | 591 | 589 | 590 | 3,000 |
2016/10/20 | 582 | 591 | 582 | 591 | 4,000 |
2016/10/19 | 588 | 588 | 582 | 582 | 2,000 |
2016/10/18 | 590 | 590 | 588 | 588 | 3,000 |
2016/10/11 | 594 | 594 | 594 | 594 | 8,000 |
2016/10/07 | 575 | 576 | 575 | 576 | 2,000 |
2016/10/06 | 575 | 575 | 575 | 575 | 1,000 |
2016/10/05 | 575 | 575 | 575 | 575 | 1,000 |
2016/10/04 | 579 | 579 | 579 | 579 | 1,000 |
2016/10/03 | 572 | 572 | 572 | 572 | 1,000 |
2016/09/29 | 578 | 578 | 578 | 578 | 3,000 |
2016/09/28 | 578 | 578 | 578 | 578 | 1,000 |
2016/09/26 | 571 | 571 | 571 | 571 | 1,000 |
2016/09/23 | 585 | 585 | 585 | 585 | 6,000 |
2016/09/21 | 566 | 566 | 566 | 566 | 15,000 |
2016/09/20 | 566 | 566 | 566 | 566 | 5,000 |
2016/09/13 | 566 | 566 | 566 | 566 | 2,000 |
2016/09/12 | 590 | 590 | 585 | 585 | 6,000 |
2016/09/09 | 585 | 585 | 585 | 585 | 1,000 |
2016/09/06 | 578 | 578 | 578 | 578 | 2,000 |
2016/09/05 | 578 | 578 | 578 | 578 | 1,000 |
2016/09/02 | 583 | 583 | 583 | 583 | 1,000 |
2016/08/30 | 583 | 583 | 583 | 583 | 1,000 |
2016/08/29 | 583 | 583 | 583 | 583 | 1,000 |
2016/08/26 | 580 | 580 | 580 | 580 | 2,000 |
2016/08/25 | 565 | 579 | 565 | 579 | 2,000 |
2016/08/24 | 559 | 559 | 559 | 559 | 1,000 |
2016/08/23 | 568 | 568 | 568 | 568 | 1,000 |
2016/08/22 | 540 | 550 | 538 | 550 | 3,000 |
2016/08/17 | 561 | 561 | 561 | 561 | 1,000 |
2016/08/16 | 567 | 567 | 567 | 567 | 1,000 |
2016/08/15 | 577 | 580 | 570 | 570 | 7,000 |
2016/08/12 | 568 | 569 | 568 | 569 | 2,000 |
2016/08/10 | 598 | 598 | 598 | 598 | 5,000 |
2016/08/08 | 570 | 570 | 570 | 570 | 1,000 |
2016/08/05 | 567 | 567 | 567 | 567 | 1,000 |
2016/08/03 | 560 | 560 | 560 | 560 | 1,000 |
2016/08/02 | 566 | 570 | 566 | 570 | 2,000 |
2016/08/01 | 560 | 565 | 560 | 565 | 12,000 |
2016/07/29 | 528 | 530 | 528 | 530 | 3,000 |
2016/07/28 | 525 | 525 | 524 | 524 | 10,000 |
2016/07/27 | 520 | 522 | 520 | 522 | 2,000 |
2016/07/26 | 524 | 524 | 521 | 521 | 2,000 |
2016/07/25 | 515 | 524 | 515 | 524 | 4,000 |
2016/07/22 | 520 | 520 | 520 | 520 | 1,000 |
2016/07/21 | 515 | 522 | 515 | 515 | 7,000 |
2016/07/20 | 521 | 521 | 519 | 519 | 2,000 |
2016/07/15 | 520 | 520 | 514 | 519 | 3,000 |
2016/07/14 | 523 | 523 | 517 | 517 | 9,000 |
2016/07/13 | 530 | 539 | 523 | 523 | 11,000 |
2016/07/12 | 527 | 527 | 527 | 527 | 1,000 |
2016/07/11 | 530 | 530 | 530 | 530 | 15,000 |
2016/07/08 | 534 | 534 | 526 | 528 | 7,000 |
2016/07/07 | 532 | 532 | 528 | 528 | 4,000 |
2016/07/06 | 531 | 532 | 530 | 530 | 4,000 |
2016/07/05 | 531 | 531 | 530 | 530 | 3,000 |
2016/07/04 | 540 | 540 | 533 | 533 | 4,000 |
2016/06/28 | 530 | 530 | 530 | 530 | 4,000 |
2016/06/27 | 520 | 520 | 520 | 520 | 1,000 |
2016/06/24 | 522 | 522 | 520 | 520 | 4,000 |
2016/06/23 | 526 | 528 | 526 | 528 | 4,000 |
2016/06/22 | 532 | 532 | 532 | 532 | 1,000 |
2016/06/21 | 520 | 523 | 520 | 523 | 2,000 |
2016/06/20 | 519 | 520 | 519 | 520 | 7,000 |
2016/06/17 | 520 | 528 | 520 | 522 | 6,000 |
2016/06/16 | 516 | 520 | 516 | 520 | 5,000 |
2016/06/15 | 540 | 540 | 525 | 525 | 10,000 |
2016/06/14 | 540 | 540 | 535 | 535 | 5,000 |
2016/06/13 | 545 | 545 | 540 | 540 | 6,000 |
2016/06/10 | 569 | 569 | 569 | 569 | 6,000 |
2016/06/09 | 549 | 550 | 549 | 550 | 3,000 |
2016/06/06 | 542 | 549 | 542 | 549 | 7,000 |
2016/05/31 | 549 | 549 | 549 | 549 | 1,000 |
2016/05/30 | 549 | 549 | 549 | 549 | 1,000 |
2016/05/27 | 548 | 548 | 548 | 548 | 3,000 |
2016/05/25 | 545 | 545 | 542 | 542 | 3,000 |
2016/05/24 | 554 | 554 | 554 | 554 | 1,000 |
2016/05/23 | 550 | 550 | 550 | 550 | 3,000 |
2016/05/17 | 550 | 550 | 550 | 550 | 1,000 |
2016/05/12 | 558 | 558 | 558 | 558 | 1,000 |
2016/05/11 | 545 | 545 | 545 | 545 | 1,000 |
2016/05/10 | 547 | 547 | 545 | 545 | 9,000 |
2016/05/09 | 550 | 550 | 548 | 548 | 7,000 |
2016/05/06 | 550 | 550 | 550 | 550 | 1,000 |
2016/05/02 | 548 | 548 | 548 | 548 | 2,000 |
2016/04/28 | 556 | 556 | 556 | 556 | 3,000 |
2016/04/26 | 550 | 550 | 550 | 550 | 2,000 |
2016/04/25 | 556 | 556 | 540 | 549 | 15,000 |
2016/04/22 | 555 | 555 | 555 | 555 | 7,000 |
2016/04/21 | 555 | 555 | 555 | 555 | 1,000 |
2016/04/20 | 549 | 549 | 549 | 549 | 1,000 |
2016/04/18 | 549 | 549 | 549 | 549 | 1,000 |
2016/04/15 | 542 | 555 | 542 | 555 | 4,000 |
2016/04/13 | 547 | 547 | 547 | 547 | 1,000 |
2016/04/12 | 550 | 550 | 540 | 550 | 5,000 |
2016/04/11 | 563 | 563 | 563 | 563 | 5,000 |
2016/04/08 | 563 | 563 | 563 | 563 | 1,000 |
2016/04/07 | 567 | 567 | 567 | 567 | 2,000 |
2016/04/06 | 567 | 567 | 567 | 567 | 1,000 |
2016/04/05 | 567 | 567 | 567 | 567 | 13,000 |
2016/04/04 | 565 | 565 | 565 | 565 | 4,000 |
2016/03/31 | 563 | 563 | 563 | 563 | 3,000 |
2016/03/29 | 563 | 563 | 563 | 563 | 1,000 |
2016/03/28 | 597 | 597 | 597 | 597 | 1,000 |
2016/03/25 | 568 | 569 | 568 | 569 | 2,000 |
2016/03/24 | 565 | 565 | 565 | 565 | 2,000 |
2016/03/23 | 570 | 570 | 568 | 568 | 2,000 |
2016/03/22 | 570 | 570 | 570 | 570 | 1,000 |
2016/03/15 | 565 | 565 | 565 | 565 | 1,000 |
2016/03/14 | 570 | 570 | 570 | 570 | 1,000 |
2016/03/11 | 568 | 568 | 568 | 568 | 10,000 |
2016/03/10 | 570 | 570 | 570 | 570 | 7,000 |
2016/03/09 | 570 | 570 | 570 | 570 | 2,000 |
2016/03/08 | 570 | 570 | 570 | 570 | 2,000 |
2016/03/07 | 570 | 570 | 570 | 570 | 3,000 |
2016/03/04 | 569 | 570 | 567 | 570 | 6,000 |
2016/03/03 | 566 | 566 | 566 | 566 | 1,000 |
2016/02/26 | 566 | 566 | 566 | 566 | 2,000 |
2016/02/25 | 566 | 566 | 566 | 566 | 1,000 |
2016/02/24 | 570 | 570 | 570 | 570 | 1,000 |
2016/02/23 | 570 | 570 | 570 | 570 | 1,000 |
2016/02/22 | 570 | 570 | 563 | 563 | 3,000 |
2016/02/19 | 576 | 576 | 576 | 576 | 1,000 |
2016/02/15 | 553 | 576 | 553 | 576 | 7,000 |
2016/02/12 | 560 | 560 | 560 | 560 | 2,000 |
2016/02/10 | 600 | 600 | 600 | 600 | 5,000 |
2016/02/08 | 590 | 590 | 590 | 590 | 1,000 |
2016/02/05 | 600 | 600 | 600 | 600 | 2,000 |
2016/02/04 | 600 | 600 | 600 | 600 | 2,000 |
2016/02/03 | 580 | 590 | 570 | 590 | 4,000 |
2016/02/02 | 589 | 589 | 580 | 580 | 2,000 |
2016/01/29 | 600 | 600 | 599 | 599 | 5,000 |
2016/01/28 | 574 | 575 | 574 | 575 | 2,000 |
2016/01/27 | 574 | 574 | 566 | 566 | 2,000 |
2016/01/26 | 565 | 565 | 564 | 564 | 2,000 |
2016/01/25 | 584 | 584 | 584 | 584 | 2,000 |
2016/01/22 | 593 | 593 | 593 | 593 | 1,000 |
2016/01/21 | 593 | 593 | 593 | 593 | 2,000 |
2016/01/20 | 590 | 590 | 590 | 590 | 3,000 |
2016/01/19 | 600 | 600 | 600 | 600 | 2,000 |
2016/01/18 | 585 | 600 | 585 | 600 | 3,000 |
2016/01/15 | 590 | 600 | 590 | 600 | 3,000 |
2016/01/14 | 600 | 600 | 595 | 595 | 5,000 |
2016/01/13 | 602 | 602 | 600 | 602 | 8,000 |
2016/01/12 | 602 | 602 | 602 | 602 | 15,000 |
2016/01/08 | 600 | 600 | 600 | 600 | 13,000 |
2016/01/07 | 600 | 600 | 597 | 597 | 4,000 |
2016/01/06 | 600 | 600 | 600 | 600 | 3,000 |
2016/01/05 | 599 | 600 | 599 | 600 | 3,000 |
2016/01/04 | 598 | 598 | 591 | 591 | 3,000 |