3420 (株)ケー・エフ・シー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2008-12-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-12-22 | 569 | 569 | 569 | 569 | 4,000 | 569 |
| 2008-12-19 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2008-12-18 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 2008-12-15 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2008-12-12 | 600 | 600 | 600 | 600 | 26,000 | 600 |
| 2008-12-10 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2008-12-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-12-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-11-28 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2008-11-26 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2008-11-19 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2008-11-18 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2008-11-14 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 2008-11-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-11-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-10-31 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2008-10-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-10-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-10-15 | 547 | 547 | 467 | 467 | 9,000 | 467 |
| 2008-09-30 | 537 | 537 | 537 | 537 | 2,000 | 537 |
| 2008-09-17 | 537 | 537 | 537 | 537 | 3,000 | 537 |
| 2008-09-16 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2008-09-02 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 2008-08-29 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2008-08-26 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-08-15 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 2008-08-14 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-08-12 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2008-07-31 | 467 | 467 | 452 | 452 | 4,000 | 452 |
| 2008-07-28 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2008-07-15 | 467 | 467 | 467 | 467 | 11,000 | 467 |
| 2008-07-14 | 427 | 445 | 427 | 445 | 2,000 | 445 |
| 2008-07-01 | 445 | 445 | 420 | 420 | 12,000 | 420 |
| 2008-06-30 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2008-06-26 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2008-06-25 | 427 | 445 | 427 | 445 | 3,000 | 445 |
| 2008-06-24 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2008-06-23 | 420 | 420 | 417 | 417 | 42,000 | 417 |
| 2008-06-20 | 415 | 417 | 415 | 417 | 2,000 | 417 |
| 2008-06-17 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-06-16 | 417 | 417 | 415 | 415 | 2,000 | 415 |
| 2008-06-13 | 414 | 414 | 414 | 414 | 11,000 | 414 |
| 2008-06-12 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 2008-06-09 | 401 | 401 | 400 | 400 | 14,000 | 400 |
| 2008-06-06 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-06-05 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2008-06-03 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2008-06-02 | 417 | 417 | 417 | 417 | 4,000 | 417 |
| 2008-05-30 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2008-05-27 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2008-05-20 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2008-05-19 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2008-05-15 | 403 | 403 | 403 | 403 | 6,000 | 403 |
| 2008-05-14 | 405 | 405 | 403 | 403 | 4,000 | 403 |
| 2008-04-30 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2008-04-28 | 417 | 417 | 392 | 392 | 4,000 | 392 |
| 2008-04-15 | 417 | 417 | 417 | 417 | 7,000 | 417 |
| 2008-04-14 | 428 | 428 | 425 | 427 | 5,000 | 427 |
| 2008-04-11 | 429 | 429 | 428 | 428 | 2,000 | 428 |
| 2008-04-10 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2008-04-09 | 445 | 445 | 443 | 443 | 2,000 | 443 |
| 2008-04-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-04-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-03-31 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2008-03-21 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-03-17 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2008-03-14 | 473 | 473 | 473 | 473 | 6,000 | 473 |
| 2008-03-12 | 466 | 466 | 458 | 458 | 2,000 | 458 |
| 2008-03-03 | 478 | 478 | 475 | 475 | 6,000 | 475 |
| 2008-02-29 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 2008-02-26 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2008-02-22 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 2008-02-21 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2008-02-19 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2008-02-15 | 519 | 519 | 519 | 519 | 4,000 | 519 |
| 2008-02-12 | 496 | 496 | 495 | 495 | 2,000 | 495 |
| 2008-01-31 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2008-01-28 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2008-01-15 | 508 | 508 | 508 | 508 | 6,000 | 508 |
| 2008-01-11 | 500 | 500 | 490 | 490 | 6,000 | 490 |
| 2008-01-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-01-07 | 501 | 501 | 501 | 501 | 1,000 | 501 |
分割・併合履歴 ： なし
