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 |
---|---|---|---|---|---|
2017/12/29 | 1,875 | 1,901 | 1,875 | 1,881 | 2,400 |
2017/12/28 | 1,950 | 1,960 | 1,910 | 1,910 | 6,400 |
2017/12/27 | 1,890 | 1,910 | 1,886 | 1,910 | 1,300 |
2017/12/26 | 1,890 | 1,890 | 1,885 | 1,890 | 2,100 |
2017/12/25 | 1,935 | 1,935 | 1,855 | 1,889 | 10,500 |
2017/12/22 | 1,883 | 1,895 | 1,883 | 1,895 | 800 |
2017/12/21 | 1,870 | 1,877 | 1,831 | 1,871 | 2,500 |
2017/12/20 | 1,895 | 1,895 | 1,810 | 1,863 | 3,000 |
2017/12/19 | 1,917 | 1,917 | 1,896 | 1,896 | 600 |
2017/12/18 | 1,874 | 1,899 | 1,874 | 1,877 | 700 |
2017/12/15 | 1,840 | 1,858 | 1,832 | 1,856 | 2,300 |
2017/12/14 | 1,831 | 1,854 | 1,831 | 1,854 | 1,000 |
2017/12/13 | 1,859 | 1,859 | 1,825 | 1,825 | 2,600 |
2017/12/12 | 1,839 | 1,839 | 1,819 | 1,819 | 2,600 |
2017/12/11 | 1,876 | 1,876 | 1,815 | 1,839 | 3,900 |
2017/12/08 | 1,802 | 1,949 | 1,750 | 1,826 | 11,100 |
2017/12/07 | 1,770 | 1,795 | 1,770 | 1,785 | 1,700 |
2017/12/06 | 1,751 | 1,780 | 1,751 | 1,767 | 2,400 |
2017/12/05 | 1,751 | 1,751 | 1,725 | 1,750 | 4,200 |
2017/12/04 | 1,720 | 1,800 | 1,710 | 1,770 | 3,500 |
2017/12/01 | 1,700 | 1,715 | 1,620 | 1,702 | 7,600 |
2017/11/30 | 1,820 | 1,820 | 1,680 | 1,680 | 10,600 |
2017/11/29 | 1,728 | 1,977 | 1,682 | 1,837 | 24,800 |
2017/11/28 | 1,610 | 1,754 | 1,607 | 1,699 | 14,100 |
2017/11/27 | 1,601 | 1,601 | 1,600 | 1,601 | 500 |
2017/11/24 | 1,600 | 1,602 | 1,586 | 1,600 | 6,700 |
2017/11/22 | 1,600 | 1,602 | 1,600 | 1,602 | 1,500 |
2017/11/21 | 1,583 | 1,600 | 1,583 | 1,600 | 1,700 |
2017/11/20 | 1,594 | 1,600 | 1,594 | 1,600 | 1,600 |
2017/11/16 | 1,586 | 1,586 | 1,586 | 1,586 | 100 |
2017/11/15 | 1,600 | 1,600 | 1,590 | 1,590 | 2,300 |
2017/11/14 | 1,600 | 1,600 | 1,600 | 1,600 | 2,200 |
2017/11/13 | 1,603 | 1,603 | 1,584 | 1,600 | 2,000 |
2017/11/10 | 1,603 | 1,603 | 1,603 | 1,603 | 2,400 |
2017/11/09 | 1,601 | 1,602 | 1,588 | 1,602 | 6,400 |
2017/11/08 | 1,601 | 1,601 | 1,601 | 1,601 | 200 |
2017/11/07 | 1,599 | 1,601 | 1,597 | 1,601 | 700 |
2017/11/06 | 1,578 | 1,600 | 1,576 | 1,600 | 3,800 |
2017/11/02 | 1,581 | 1,585 | 1,575 | 1,580 | 1,900 |
2017/11/01 | 1,566 | 1,575 | 1,566 | 1,575 | 1,900 |
2017/10/31 | 1,566 | 1,582 | 1,560 | 1,582 | 3,600 |
2017/10/30 | 1,610 | 1,610 | 1,602 | 1,602 | 1,000 |
2017/10/27 | 1,599 | 1,612 | 1,590 | 1,612 | 5,200 |
2017/10/26 | 1,573 | 1,585 | 1,573 | 1,585 | 500 |
2017/10/25 | 1,601 | 1,610 | 1,572 | 1,572 | 5,100 |
2017/10/24 | 1,609 | 1,609 | 1,600 | 1,605 | 700 |
2017/10/23 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2017/10/20 | 1,575 | 1,608 | 1,568 | 1,608 | 3,700 |
2017/10/19 | 1,583 | 1,608 | 1,583 | 1,600 | 5,100 |
2017/10/18 | 1,614 | 1,614 | 1,608 | 1,608 | 800 |
2017/10/17 | 1,614 | 1,616 | 1,604 | 1,608 | 4,300 |
2017/10/16 | 1,613 | 1,613 | 1,613 | 1,613 | 400 |
2017/10/13 | 1,612 | 1,612 | 1,600 | 1,600 | 1,800 |
2017/10/11 | 1,603 | 1,603 | 1,582 | 1,600 | 2,600 |
2017/10/10 | 1,610 | 1,610 | 1,600 | 1,600 | 4,900 |
2017/10/06 | 1,610 | 1,610 | 1,610 | 1,610 | 400 |
2017/10/05 | 1,590 | 1,600 | 1,582 | 1,600 | 1,300 |
2017/10/04 | 1,605 | 1,605 | 1,600 | 1,600 | 400 |
2017/10/03 | 1,629 | 1,629 | 1,596 | 1,600 | 2,200 |
2017/10/02 | 1,610 | 1,610 | 1,600 | 1,606 | 1,400 |
2017/09/29 | 1,620 | 1,620 | 1,610 | 1,610 | 900 |
2017/09/28 | 1,600 | 1,639 | 1,599 | 1,600 | 1,200 |
2017/09/27 | 1,616 | 1,650 | 1,615 | 1,620 | 3,200 |
2017/09/27 | 1 -> 0.50 分割 | ||||
2017/09/26 | 785 | 799 | 785 | 799 | 9,000 |
2017/09/25 | 786 | 800 | 786 | 800 | 4,000 |
2017/09/22 | 799 | 800 | 796 | 796 | 5,000 |
2017/09/21 | 795 | 800 | 791 | 799 | 7,000 |
2017/09/20 | 800 | 800 | 785 | 795 | 3,000 |
2017/09/19 | 788 | 790 | 788 | 790 | 5,000 |
2017/09/15 | 777 | 788 | 777 | 788 | 2,000 |
2017/09/14 | 782 | 789 | 782 | 782 | 5,000 |
2017/09/13 | 779 | 779 | 779 | 779 | 1,000 |
2017/09/12 | 777 | 777 | 777 | 777 | 1,000 |
2017/09/11 | 769 | 792 | 769 | 792 | 8,000 |
2017/09/08 | 750 | 776 | 746 | 776 | 50,000 |
2017/09/07 | 767 | 767 | 767 | 767 | 1,000 |
2017/09/06 | 767 | 767 | 767 | 767 | 1,000 |
2017/09/05 | 775 | 775 | 770 | 773 | 4,000 |
2017/09/04 | 783 | 783 | 775 | 775 | 4,000 |
2017/09/01 | 775 | 775 | 775 | 775 | 1,000 |
2017/08/28 | 775 | 788 | 775 | 788 | 2,000 |
2017/08/24 | 784 | 784 | 783 | 783 | 8,000 |
2017/08/23 | 789 | 789 | 788 | 788 | 2,000 |
2017/08/22 | 794 | 794 | 794 | 794 | 7,000 |
2017/08/21 | 785 | 788 | 785 | 788 | 3,000 |
2017/08/18 | 795 | 795 | 795 | 795 | 1,000 |
2017/08/16 | 780 | 780 | 780 | 780 | 1,000 |
2017/08/15 | 790 | 790 | 785 | 785 | 6,000 |
2017/08/14 | 795 | 795 | 785 | 785 | 4,000 |
2017/08/10 | 801 | 804 | 794 | 803 | 6,000 |
2017/08/09 | 794 | 794 | 792 | 794 | 3,000 |
2017/08/08 | 804 | 804 | 804 | 804 | 3,000 |
2017/08/07 | 802 | 802 | 790 | 790 | 4,000 |
2017/08/04 | 768 | 772 | 768 | 772 | 10,000 |
2017/08/03 | 791 | 805 | 790 | 798 | 6,000 |
2017/08/02 | 806 | 810 | 796 | 804 | 8,000 |
2017/08/01 | 779 | 791 | 762 | 791 | 22,000 |
2017/07/31 | 835 | 839 | 815 | 839 | 12,000 |
2017/07/28 | 843 | 843 | 835 | 835 | 8,000 |
2017/07/27 | 836 | 842 | 836 | 842 | 6,000 |
2017/07/26 | 836 | 836 | 836 | 836 | 1,000 |
2017/07/25 | 834 | 836 | 834 | 836 | 4,000 |
2017/07/24 | 838 | 838 | 838 | 838 | 1,000 |
2017/07/21 | 831 | 831 | 830 | 830 | 5,000 |
2017/07/20 | 830 | 841 | 830 | 838 | 5,000 |
2017/07/19 | 840 | 840 | 826 | 838 | 7,000 |
2017/07/18 | 842 | 842 | 841 | 841 | 2,000 |
2017/07/14 | 853 | 853 | 842 | 842 | 6,000 |
2017/07/13 | 842 | 842 | 842 | 842 | 3,000 |
2017/07/12 | 850 | 856 | 840 | 842 | 13,000 |
2017/07/11 | 848 | 850 | 848 | 849 | 3,000 |
2017/07/10 | 850 | 858 | 846 | 854 | 18,000 |
2017/07/07 | 829 | 840 | 829 | 838 | 8,000 |
2017/07/06 | 816 | 820 | 816 | 820 | 3,000 |
2017/07/05 | 810 | 818 | 808 | 818 | 12,000 |
2017/07/04 | 808 | 810 | 808 | 810 | 6,000 |
2017/07/03 | 808 | 808 | 807 | 808 | 7,000 |
2017/06/30 | 809 | 809 | 808 | 808 | 4,000 |
2017/06/29 | 820 | 820 | 811 | 811 | 7,000 |
2017/06/28 | 819 | 819 | 813 | 819 | 10,000 |
2017/06/27 | 814 | 814 | 808 | 812 | 4,000 |
2017/06/26 | 807 | 810 | 806 | 807 | 6,000 |
2017/06/23 | 804 | 810 | 800 | 808 | 14,000 |
2017/06/22 | 800 | 820 | 800 | 804 | 20,000 |
2017/06/21 | 798 | 799 | 795 | 799 | 7,000 |
2017/06/20 | 794 | 798 | 794 | 798 | 7,000 |
2017/06/19 | 797 | 798 | 791 | 794 | 9,000 |
2017/06/16 | 798 | 798 | 796 | 797 | 11,000 |
2017/06/15 | 798 | 798 | 798 | 798 | 8,000 |
2017/06/14 | 799 | 800 | 792 | 792 | 9,000 |
2017/06/13 | 797 | 797 | 787 | 797 | 14,000 |
2017/06/12 | 780 | 790 | 780 | 790 | 13,000 |
2017/06/09 | 779 | 780 | 777 | 780 | 17,000 |
2017/06/08 | 780 | 780 | 775 | 779 | 12,000 |
2017/06/07 | 774 | 774 | 772 | 772 | 16,000 |
2017/06/06 | 772 | 773 | 765 | 772 | 34,000 |
2017/06/05 | 772 | 773 | 770 | 772 | 14,000 |
2017/06/02 | 755 | 768 | 755 | 765 | 23,000 |
2017/06/01 | 751 | 752 | 750 | 750 | 8,000 |
2017/05/31 | 750 | 750 | 749 | 749 | 10,000 |
2017/05/30 | 742 | 742 | 740 | 740 | 12,000 |
2017/05/29 | 745 | 748 | 740 | 748 | 17,000 |
2017/05/26 | 741 | 748 | 741 | 745 | 14,000 |
2017/05/25 | 728 | 735 | 728 | 734 | 10,000 |
2017/05/24 | 714 | 730 | 714 | 721 | 17,000 |
2017/05/23 | 709 | 716 | 709 | 714 | 9,000 |
2017/05/22 | 701 | 702 | 700 | 700 | 12,000 |
2017/05/19 | 680 | 680 | 680 | 680 | 3,000 |
2017/05/18 | 678 | 678 | 678 | 678 | 1,000 |
2017/05/17 | 670 | 670 | 669 | 669 | 4,000 |
2017/05/16 | 674 | 674 | 664 | 664 | 2,000 |
2017/05/15 | 681 | 688 | 680 | 680 | 5,000 |
2017/05/12 | 681 | 681 | 681 | 681 | 1,000 |
2017/05/10 | 682 | 692 | 682 | 682 | 8,000 |
2017/05/09 | 690 | 694 | 690 | 692 | 3,000 |
2017/05/08 | 674 | 680 | 674 | 680 | 4,000 |
2017/05/02 | 674 | 674 | 674 | 674 | 1,000 |
2017/05/01 | 673 | 673 | 671 | 673 | 8,000 |
2017/04/28 | 674 | 674 | 674 | 674 | 2,000 |
2017/04/27 | 657 | 657 | 657 | 657 | 1,000 |
2017/04/26 | 660 | 660 | 657 | 657 | 2,000 |
2017/04/25 | 670 | 670 | 670 | 670 | 1,000 |
2017/04/24 | 675 | 675 | 671 | 671 | 2,000 |
2017/04/20 | 655 | 663 | 655 | 663 | 3,000 |
2017/04/19 | 664 | 664 | 654 | 654 | 3,000 |
2017/04/18 | 680 | 680 | 674 | 674 | 5,000 |
2017/04/17 | 630 | 630 | 630 | 630 | 5,000 |
2017/04/14 | 632 | 632 | 630 | 630 | 3,000 |
2017/04/13 | 652 | 652 | 652 | 652 | 1,000 |
2017/04/12 | 691 | 691 | 653 | 653 | 6,000 |
2017/04/11 | 697 | 697 | 690 | 690 | 4,000 |
2017/04/10 | 696 | 696 | 677 | 677 | 8,000 |
2017/04/07 | 670 | 677 | 661 | 677 | 6,000 |
2017/04/06 | 695 | 695 | 678 | 678 | 4,000 |
2017/04/05 | 680 | 680 | 676 | 679 | 5,000 |
2017/04/04 | 714 | 714 | 681 | 681 | 2,000 |
2017/04/03 | 690 | 690 | 690 | 690 | 3,000 |
2017/03/29 | 684 | 695 | 684 | 695 | 4,000 |
2017/03/28 | 710 | 711 | 704 | 704 | 3,000 |
2017/03/27 | 713 | 713 | 706 | 713 | 3,000 |
2017/03/24 | 697 | 704 | 697 | 704 | 5,000 |
2017/03/23 | 697 | 697 | 697 | 697 | 1,000 |
2017/03/22 | 700 | 700 | 689 | 697 | 4,000 |
2017/03/21 | 704 | 704 | 692 | 702 | 7,000 |
2017/03/17 | 691 | 693 | 690 | 690 | 5,000 |
2017/03/16 | 700 | 700 | 689 | 689 | 10,000 |
2017/03/15 | 700 | 700 | 700 | 700 | 1,000 |
2017/03/13 | 698 | 699 | 698 | 699 | 2,000 |
2017/03/10 | 704 | 714 | 698 | 698 | 9,000 |
2017/03/09 | 695 | 695 | 694 | 694 | 4,000 |
2017/03/07 | 697 | 697 | 685 | 688 | 10,000 |
2017/03/03 | 686 | 687 | 686 | 687 | 2,000 |
2017/03/02 | 698 | 698 | 686 | 686 | 21,000 |
2017/03/01 | 684 | 692 | 684 | 692 | 3,000 |
2017/02/28 | 682 | 686 | 682 | 686 | 2,000 |
2017/02/27 | 677 | 677 | 677 | 677 | 1,000 |
2017/02/24 | 688 | 692 | 682 | 682 | 6,000 |
2017/02/23 | 674 | 685 | 674 | 685 | 7,000 |
2017/02/22 | 684 | 684 | 680 | 683 | 9,000 |
2017/02/21 | 686 | 686 | 666 | 666 | 12,000 |
2017/02/20 | 693 | 693 | 686 | 686 | 3,000 |
2017/02/15 | 691 | 691 | 690 | 690 | 2,000 |
2017/02/14 | 692 | 692 | 692 | 692 | 1,000 |
2017/02/13 | 692 | 695 | 692 | 694 | 6,000 |
2017/02/10 | 693 | 695 | 693 | 695 | 8,000 |
2017/02/09 | 691 | 704 | 685 | 690 | 45,000 |
2017/02/08 | 693 | 693 | 693 | 693 | 1,000 |
2017/02/07 | 693 | 693 | 693 | 693 | 1,000 |
2017/02/06 | 689 | 689 | 689 | 689 | 1,000 |
2017/02/03 | 693 | 693 | 693 | 693 | 2,000 |
2017/02/02 | 680 | 694 | 680 | 694 | 8,000 |
2017/02/01 | 675 | 676 | 670 | 670 | 15,000 |
2017/01/31 | 657 | 675 | 657 | 675 | 40,000 |
2017/01/30 | 650 | 654 | 650 | 654 | 8,000 |
2017/01/27 | 643 | 650 | 643 | 650 | 5,000 |
2017/01/26 | 637 | 643 | 637 | 643 | 6,000 |
2017/01/25 | 637 | 637 | 637 | 637 | 1,000 |
2017/01/24 | 642 | 642 | 641 | 641 | 4,000 |
2017/01/23 | 630 | 630 | 630 | 630 | 3,000 |
2017/01/19 | 629 | 636 | 629 | 636 | 3,000 |
2017/01/18 | 645 | 645 | 645 | 645 | 1,000 |
2017/01/17 | 631 | 631 | 631 | 631 | 1,000 |
2017/01/12 | 649 | 649 | 648 | 648 | 5,000 |
2017/01/11 | 651 | 651 | 649 | 649 | 3,000 |
2017/01/10 | 655 | 659 | 641 | 641 | 23,000 |
2017/01/06 | 634 | 645 | 634 | 645 | 4,000 |
2017/01/05 | 632 | 637 | 627 | 635 | 13,000 |
2017/01/04 | 621 | 626 | 621 | 622 | 5,000 |