3420 (株)ケー・エフ・シー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2007-12-26 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2007-12-14 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 2007-12-12 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2007-12-05 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2007-11-30 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2007-11-26 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-11-22 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2007-11-20 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 2007-11-15 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2007-11-14 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 2007-11-07 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2007-10-31 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2007-10-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-10-23 | 526 | 526 | 526 | 526 | 4,000 | 526 |
| 2007-10-15 | 518 | 527 | 518 | 527 | 9,000 | 527 |
| 2007-10-12 | 522 | 529 | 517 | 529 | 6,000 | 529 |
| 2007-10-11 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2007-10-10 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2007-10-09 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2007-10-04 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2007-09-28 | 537 | 537 | 537 | 537 | 2,000 | 537 |
| 2007-09-27 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2007-09-26 | 547 | 547 | 547 | 547 | 2,000 | 547 |
| 2007-09-14 | 547 | 547 | 547 | 547 | 4,000 | 547 |
| 2007-09-13 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2007-09-10 | 530 | 540 | 530 | 540 | 8,000 | 540 |
| 2007-08-31 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2007-08-27 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2007-08-24 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2007-08-21 | 550 | 550 | 545 | 545 | 70,000 | 545 |
| 2007-08-15 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2007-07-31 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-07-13 | 609 | 609 | 590 | 590 | 11,000 | 590 |
| 2007-07-12 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2007-07-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-07-10 | 585 | 585 | 580 | 580 | 7,000 | 580 |
| 2007-07-09 | 590 | 590 | 585 | 585 | 5,000 | 585 |
| 2007-07-06 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2007-06-29 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 2007-06-28 | 595 | 599 | 595 | 595 | 8,000 | 595 |
| 2007-06-27 | 590 | 600 | 587 | 600 | 4,000 | 600 |
| 2007-06-26 | 576 | 576 | 576 | 576 | 5,000 | 576 |
| 2007-06-15 | 573 | 575 | 573 | 575 | 7,000 | 575 |
| 2007-06-14 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2007-06-12 | 555 | 557 | 555 | 557 | 2,000 | 557 |
| 2007-06-07 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2007-06-06 | 531 | 532 | 531 | 532 | 2,000 | 532 |
| 2007-06-01 | 530 | 530 | 524 | 524 | 2,000 | 524 |
| 2007-05-30 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2007-05-28 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2007-05-25 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2007-05-24 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2007-05-23 | 539 | 539 | 512 | 522 | 4,000 | 522 |
| 2007-05-22 | 570 | 570 | 560 | 560 | 9,000 | 560 |
| 2007-05-17 | 675 | 675 | 670 | 670 | 5,000 | 670 |
| 2007-05-15 | 659 | 665 | 655 | 665 | 5,000 | 665 |
| 2007-05-11 | 654 | 664 | 654 | 664 | 2,000 | 664 |
| 2007-05-10 | 656 | 664 | 655 | 664 | 3,000 | 664 |
| 2007-05-08 | 656 | 666 | 656 | 666 | 3,000 | 666 |
| 2007-05-02 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2007-05-01 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2007-04-27 | 675 | 685 | 645 | 645 | 6,000 | 645 |
| 2007-04-26 | 674 | 680 | 674 | 680 | 3,000 | 680 |
| 2007-04-25 | 670 | 674 | 664 | 665 | 9,000 | 665 |
| 2007-04-24 | 749 | 759 | 730 | 730 | 6,000 | 730 |
| 2007-04-23 | 700 | 756 | 700 | 749 | 74,000 | 749 |
| 2007-04-13 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 2007-04-12 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 2007-04-10 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 2007-04-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-04-06 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2007-04-05 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2007-04-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-04-02 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 2007-03-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-03-28 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2007-03-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-03-20 | 660 | 660 | 650 | 650 | 4,000 | 650 |
| 2007-03-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-03-15 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2007-03-14 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2007-03-08 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-02-28 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2007-02-26 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2007-02-16 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 2007-02-15 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2007-01-31 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2007-01-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-01-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-01-15 | 660 | 670 | 660 | 670 | 10,000 | 670 |
| 2007-01-04 | 640 | 640 | 640 | 640 | 1,000 | 640 |
分割・併合履歴 ： なし
