3420 (株)ケー・エフ・シー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,6001,6021,5931,6008,4001,600
2022-09-271,6091,6101,6021,6027,1001,602
2022-09-261,6201,6201,6121,6124,7001,612
2022-09-221,6291,6291,6151,6216,4001,621
2022-09-211,6281,6281,6251,6256,8001,625
2022-09-201,6291,6301,6291,62910,1001,629
2022-09-161,6251,6301,6251,62911,7001,629
2022-09-151,6321,6321,6281,6307,6001,630
2022-09-141,6311,6341,6261,6326,9001,632
2022-09-131,6421,6441,6351,6353,9001,635
2022-09-121,6371,6401,6301,64014,4001,640
2022-09-091,6451,6481,6361,6375,3001,637
2022-09-081,6491,6491,6461,6472,2001,647
2022-09-071,6491,6501,6461,6494,0001,649
2022-09-061,6521,6601,6481,65011,3001,650
2022-09-051,6541,6551,6501,6515,0001,651
2022-09-021,6531,6601,6521,6573,5001,657
2022-09-011,6601,6601,6521,6537001,653
2022-08-311,6601,6621,6511,6604,6001,660
2022-08-301,6551,6671,6511,6513,2001,651
2022-08-291,6531,6541,6521,6526,5001,652
2022-08-261,6661,6661,6521,6533,0001,653
2022-08-251,6541,6651,6541,6653,6001,665
2022-08-241,6581,6641,6521,6522,4001,652
2022-08-231,6601,6651,6561,6568001,656
2022-08-221,6601,6651,6601,6613001,661
2022-08-191,6521,6551,6521,6551,2001,655
2022-08-181,6571,6601,6501,6512,8001,651
2022-08-171,6601,6711,6511,6612,2001,661
2022-08-161,6751,6751,6621,6622,3001,662
2022-08-151,6681,6851,6601,6793,2001,679
2022-08-121,6521,6661,6521,6651,6001,665
2022-08-101,6531,6601,6481,6535,5001,653
2022-08-091,6521,6621,6511,6513,1001,651
2022-08-081,6551,6591,6531,6531,5001,653
2022-08-051,6561,6601,6541,6548001,654
2022-08-041,6581,6621,6571,6571,7001,657
2022-08-031,6601,6701,6601,6601,4001,660
2022-08-021,6771,6801,6501,6609,0001,660
2022-08-011,6951,6981,6701,6763,7001,676
2022-07-291,7271,7271,6821,7005,7001,700
2022-07-281,7501,7501,7161,7162,9001,716
2022-07-271,7331,7361,7331,7364001,736
2022-07-261,7731,7731,7351,7354,5001,735
2022-07-251,7331,7441,7101,7442,7001,744
2022-07-221,7251,7371,7251,7336001,733
2022-07-211,7181,7301,7181,7231,1001,723
2022-07-201,7291,7341,7181,7181,2001,718
2022-07-191,7371,7411,7181,7185001,718
2022-07-151,7621,7621,7181,71817,4001,718
2022-07-141,7551,7801,7501,7714,7001,771
2022-07-131,7251,7551,7251,7545,3001,754
2022-07-121,7151,7251,7021,7252,5001,725
2022-07-111,6911,7151,6911,7152,1001,715
2022-07-081,6771,7001,6771,6903,8001,690
2022-07-071,6711,6921,6711,6751,3001,675
2022-07-061,6891,6901,6701,6712,2001,671
2022-07-051,6861,6961,6861,6903001,690
2022-07-041,6851,6961,6851,6961,1001,696
2022-07-011,6931,7011,6911,6919001,691
2022-06-301,7031,7031,6901,7001,0001,700
2022-06-291,7011,7011,7001,7006001,700
2022-06-281,7021,7021,6851,7013,7001,701
2022-06-271,6991,7011,6991,6997001,699
2022-06-241,6921,6921,6921,6924001,692
2022-06-231,6881,6921,6881,6926001,692
2022-06-221,6861,6961,6701,6881,5001,688
2022-06-211,6841,6901,6801,6861,6001,686
2022-06-201,6851,6891,6851,6873001,687
2022-06-171,6761,7011,6701,6871,7001,687
2022-06-161,6871,6871,6791,6871,1001,687
2022-06-151,7021,7021,6821,6822,5001,682
2022-06-141,6861,6981,6861,6982,6001,698
2022-06-131,6781,6921,6781,6929001,692
2022-06-101,6801,6881,6761,68223,6001,682
2022-06-091,6841,6851,6801,6832,3001,683
2022-06-081,6761,7031,6721,6735,3001,673
2022-06-071,6711,6801,6701,6802,2001,680
2022-06-061,6701,6841,6701,6713,4001,671
2022-06-031,6751,6751,6731,6741,5001,674
2022-06-021,6731,6751,6731,6751,0001,675
2022-06-011,6621,6821,6481,6738,5001,673
2022-05-311,6561,6691,6561,6642,1001,664
2022-05-301,6701,6701,6551,6613,4001,661
2022-05-271,6581,6631,6581,6638001,663
2022-05-261,6721,6931,6541,6581,8001,658
2022-05-251,6601,6681,6561,6573,7001,657
2022-05-241,6761,6761,6621,6652,0001,665
2022-05-231,6761,6791,6761,6791,0001,679
2022-05-201,6711,6821,6661,6823,2001,682
2022-05-191,6801,6861,6731,6731,3001,673
2022-05-181,6821,6901,6811,6851,9001,685
2022-05-171,6851,6991,6851,6871,6001,687
2022-05-161,6941,7181,6811,6823,0001,682
2022-05-131,7171,7171,6821,7002,1001,700
2022-05-121,6851,7071,6851,7073001,707
2022-05-111,6811,7141,6811,6851,2001,685
2022-05-101,7231,7231,6811,6811,8001,681
2022-05-091,6911,6981,6801,6838,7001,683
2022-05-061,7001,7121,6941,6941,9001,694
2022-05-021,7001,7161,6901,7008,1001,700
2022-04-281,7001,7141,6991,7142,4001,714
2022-04-271,6901,7001,6901,7001,4001,700
2022-04-261,7381,7411,6911,7006,6001,700
2022-04-251,7331,7551,7321,7381,4001,738
2022-04-221,7461,7461,7401,7402,2001,740
2022-04-211,7461,7611,7421,7425001,742
2022-04-201,7601,7601,7461,7463,7001,746
2022-04-191,7711,7781,7311,7788,1001,778
2022-04-181,7771,7781,7711,7719001,771
2022-04-151,7981,7981,7771,7772,6001,777
2022-04-141,7951,8101,7941,8101,3001,810
2022-04-131,7761,7961,7761,7961,2001,796
2022-04-121,7721,7911,7721,7817001,781
2022-04-111,7961,8001,7601,7991,4001,799
2022-04-081,7971,7971,7741,7745001,774
2022-04-071,7861,7901,7821,7905001,790
2022-04-061,7891,8001,7821,7971,2001,797
2022-04-051,8001,8001,7901,7904001,790
2022-04-041,8011,8021,8011,8017001,801
2022-04-011,8001,8001,8001,8001001,800
2022-03-311,8221,8221,8211,8216001,821
2022-03-301,7931,8231,7931,8227001,822
2022-03-291,8411,8631,8411,8633,3001,863
2022-03-281,8461,8461,8401,8401,3001,840
2022-03-251,8431,8441,8411,8418001,841
2022-03-241,8431,8431,8341,8423001,842
2022-03-231,8351,8401,8351,8404001,840
2022-03-221,8401,8401,8341,8359001,835
2022-03-181,8021,8241,8021,8241,8001,824
2022-03-171,8091,8151,8091,8106001,810
2022-03-161,8081,8081,8081,8081001,808
2022-03-151,8001,8001,7691,8002,6001,800
2022-03-141,8081,8081,7841,8009001,800
2022-03-111,7611,7821,7601,7828001,782
2022-03-101,7901,7901,7711,7717001,771
2022-03-091,7531,7991,7531,7661,7001,766
2022-03-081,7601,7601,7531,7531,6001,753
2022-03-071,7981,7981,7501,7742,9001,774
2022-03-041,7981,7981,7981,7982001,798
2022-03-031,7961,8181,7961,8024001,802
2022-03-021,7921,8171,7921,7941,0001,794
2022-03-011,7921,8241,7921,8171,1001,817
2022-02-281,8281,8281,7921,7921,9001,792
2022-02-251,7931,8171,7911,8171,6001,817
2022-02-241,7981,8001,7881,7913,3001,791
2022-02-221,8001,8001,8001,8001001,800
2022-02-211,7811,8211,7811,8047001,804
2022-02-181,8001,8111,7811,8111,7001,811
2022-02-171,8301,8301,8201,8202001,820
2022-02-161,8361,8361,8091,8305001,830
2022-02-151,8211,8211,8141,8141,7001,814
2022-02-141,8101,8211,7961,8211,0001,821
2022-02-101,8131,8351,7971,8007,6001,800
2022-02-091,8201,8261,7811,7951,6001,795
2022-02-081,8011,8081,7921,8079001,807
2022-02-071,7941,7981,7941,7983001,798
2022-02-041,7831,7861,7821,7867001,786
2022-02-031,7861,8001,7841,7845001,784
2022-02-021,7911,8001,7861,7861,8001,786
2022-02-011,7801,8031,7801,7911,8001,791
2022-01-311,7581,7801,7571,7773,2001,777
2022-01-281,7521,7851,7511,7589,0001,758
2022-01-271,7601,7621,7511,7518,3001,751
2022-01-261,7831,7831,7561,7563,5001,756
2022-01-251,7901,8131,7831,7831,0001,783
2022-01-241,7791,8141,7791,8141,0001,814
2022-01-211,8141,8141,7781,7954,7001,795
2022-01-201,8171,8181,7901,7902,5001,790
2022-01-191,8221,8221,8001,8181,9001,818
2022-01-181,8361,8511,8301,8305001,830
2022-01-171,8461,8461,8461,8461001,846
2022-01-141,8461,8461,8111,8373,1001,837
2022-01-131,8341,8341,8041,8312,1001,831
2022-01-121,8421,8421,8101,8251,0001,825
2022-01-111,8081,8171,8011,8082,9001,808
2022-01-071,8301,8321,8061,8172,0001,817
2022-01-061,8201,8331,8141,8295001,829
2022-01-051,8201,8241,8051,8101,7001,810
2022-01-041,8191,8291,8081,8131,3001,813

分割・併合履歴 : なし