3420 (株)ケー・エフ・シー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-12-18 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2006-12-15 | 654 | 654 | 654 | 654 | 3,000 | 654 |
| 2006-12-14 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2006-12-04 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-12-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-11-30 | 659 | 659 | 650 | 650 | 3,000 | 650 |
| 2006-11-29 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2006-11-27 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2006-11-15 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2006-11-14 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 2006-11-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-10-31 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2006-10-13 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 2006-09-29 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2006-09-26 | 694 | 694 | 685 | 685 | 3,000 | 685 |
| 2006-09-19 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2006-09-15 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 2006-09-14 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2006-09-13 | 680 | 685 | 672 | 685 | 4,000 | 685 |
| 2006-09-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-09-01 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2006-08-31 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2006-08-29 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2006-08-28 | 671 | 671 | 671 | 671 | 4,000 | 671 |
| 2006-08-15 | 691 | 691 | 691 | 691 | 4,000 | 691 |
| 2006-08-14 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 2006-07-31 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-07-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2006-07-14 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2006-06-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2006-06-26 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2006-06-15 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 2006-06-14 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2006-06-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-05-31 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2006-05-26 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2006-05-15 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2006-05-12 | 637 | 670 | 637 | 670 | 2,000 | 670 |
| 2006-05-02 | 677 | 677 | 677 | 677 | 7,000 | 677 |
| 2006-04-28 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2006-04-20 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-04-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2006-04-14 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2006-04-12 | 700 | 700 | 699 | 700 | 6,000 | 700 |
| 2006-04-07 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2006-04-06 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2006-04-04 | 711 | 711 | 700 | 700 | 5,000 | 700 |
| 2006-04-03 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2006-03-31 | 700 | 719 | 700 | 719 | 2,000 | 719 |
| 2006-03-29 | 694 | 694 | 694 | 694 | 3,000 | 694 |
| 2006-03-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-03-22 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 2006-03-20 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2006-03-16 | 690 | 690 | 685 | 685 | 2,000 | 685 |
| 2006-03-15 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2006-02-28 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 2006-02-27 | 680 | 680 | 679 | 679 | 10,000 | 679 |
| 2006-02-24 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-02-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-02-15 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2006-02-07 | 665 | 665 | 635 | 645 | 4,000 | 645 |
| 2006-02-06 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2006-01-31 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2006-01-26 | 660 | 671 | 660 | 671 | 2,000 | 671 |
| 2006-01-25 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-01-18 | 685 | 685 | 680 | 680 | 3,000 | 680 |
| 2006-01-17 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-01-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-01-13 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2006-01-12 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2006-01-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
分割・併合履歴 ： なし
