3420 (株)ケー・エフ・シー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 496 | 496 | 496 | 496 | 4,000 | 496 |
| 2009-12-29 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2009-12-28 | 496 | 496 | 496 | 496 | 4,000 | 496 |
| 2009-12-25 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2009-12-22 | 503 | 503 | 503 | 503 | 3,000 | 503 |
| 2009-12-18 | 481 | 481 | 479 | 479 | 10,000 | 479 |
| 2009-12-16 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2009-12-15 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2009-12-14 | 491 | 505 | 491 | 505 | 5,000 | 505 |
| 2009-12-10 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2009-12-09 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2009-12-04 | 503 | 520 | 503 | 520 | 2,000 | 520 |
| 2009-12-02 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2009-11-30 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2009-11-26 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2009-11-24 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2009-11-13 | 536 | 536 | 536 | 536 | 4,000 | 536 |
| 2009-11-12 | 533 | 533 | 532 | 532 | 2,000 | 532 |
| 2009-11-11 | 533 | 537 | 533 | 537 | 2,000 | 537 |
| 2009-11-10 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2009-11-09 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2009-11-05 | 569 | 569 | 559 | 559 | 2,000 | 559 |
| 2009-11-04 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2009-11-02 | 569 | 569 | 569 | 569 | 4,000 | 569 |
| 2009-10-30 | 578 | 585 | 560 | 569 | 15,000 | 569 |
| 2009-10-29 | 500 | 559 | 500 | 559 | 11,000 | 559 |
| 2009-10-28 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2009-10-27 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2009-10-26 | 501 | 501 | 500 | 500 | 7,000 | 500 |
| 2009-10-21 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 2009-10-20 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2009-10-19 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2009-10-16 | 545 | 545 | 510 | 520 | 11,000 | 520 |
| 2009-10-15 | 545 | 545 | 545 | 545 | 7,000 | 545 |
| 2009-10-14 | 555 | 555 | 545 | 545 | 4,000 | 545 |
| 2009-10-13 | 565 | 565 | 551 | 555 | 6,000 | 555 |
| 2009-10-09 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2009-10-08 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2009-10-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-10-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-10-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-10-01 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2009-09-30 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2009-09-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-09-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-09-15 | 605 | 605 | 600 | 600 | 5,000 | 600 |
| 2009-09-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2009-09-10 | 611 | 611 | 611 | 611 | 3,000 | 611 |
| 2009-09-09 | 606 | 606 | 605 | 605 | 2,000 | 605 |
| 2009-09-08 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2009-09-07 | 605 | 606 | 605 | 606 | 3,000 | 606 |
| 2009-09-04 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2009-09-03 | 612 | 612 | 610 | 610 | 6,000 | 610 |
| 2009-09-02 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2009-08-31 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2009-08-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2009-08-27 | 627 | 627 | 620 | 620 | 3,000 | 620 |
| 2009-08-25 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2009-08-24 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2009-08-19 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2009-08-18 | 614 | 614 | 614 | 614 | 3,000 | 614 |
| 2009-08-17 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2009-08-14 | 626 | 630 | 618 | 630 | 7,000 | 630 |
| 2009-08-13 | 622 | 629 | 622 | 627 | 6,000 | 627 |
| 2009-08-12 | 612 | 615 | 611 | 612 | 6,000 | 612 |
| 2009-08-11 | 628 | 628 | 615 | 615 | 4,000 | 615 |
| 2009-08-10 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 2009-08-07 | 611 | 615 | 611 | 615 | 2,000 | 615 |
| 2009-08-06 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2009-08-05 | 621 | 621 | 610 | 610 | 4,000 | 610 |
| 2009-08-04 | 640 | 640 | 631 | 631 | 4,000 | 631 |
| 2009-08-03 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 2009-07-31 | 632 | 632 | 615 | 620 | 15,000 | 620 |
| 2009-07-30 | 613 | 616 | 613 | 616 | 2,000 | 616 |
| 2009-07-29 | 612 | 613 | 612 | 612 | 7,000 | 612 |
| 2009-07-28 | 629 | 640 | 615 | 620 | 29,000 | 620 |
| 2009-07-27 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2009-07-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2009-07-23 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2009-07-22 | 605 | 610 | 600 | 610 | 5,000 | 610 |
| 2009-07-21 | 620 | 620 | 618 | 618 | 2,000 | 618 |
| 2009-07-16 | 618 | 618 | 618 | 618 | 3,000 | 618 |
| 2009-07-15 | 618 | 618 | 618 | 618 | 10,000 | 618 |
| 2009-07-14 | 620 | 625 | 618 | 618 | 7,000 | 618 |
| 2009-07-13 | 635 | 635 | 612 | 612 | 14,000 | 612 |
| 2009-07-10 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2009-07-09 | 626 | 626 | 619 | 619 | 3,000 | 619 |
| 2009-07-08 | 638 | 638 | 620 | 620 | 8,000 | 620 |
| 2009-07-07 | 635 | 663 | 635 | 654 | 6,000 | 654 |
| 2009-07-06 | 633 | 635 | 616 | 635 | 8,000 | 635 |
| 2009-07-03 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2009-07-02 | 639 | 645 | 638 | 645 | 12,000 | 645 |
| 2009-07-01 | 669 | 670 | 641 | 647 | 19,000 | 647 |
| 2009-06-30 | 625 | 673 | 620 | 670 | 34,000 | 670 |
| 2009-06-29 | 612 | 612 | 610 | 610 | 7,000 | 610 |
| 2009-06-26 | 613 | 618 | 610 | 610 | 16,000 | 610 |
| 2009-06-25 | 609 | 610 | 609 | 610 | 3,000 | 610 |
| 2009-06-24 | 591 | 618 | 591 | 610 | 11,000 | 610 |
| 2009-06-23 | 611 | 611 | 591 | 591 | 4,000 | 591 |
| 2009-06-22 | 624 | 645 | 620 | 620 | 27,000 | 620 |
| 2009-06-19 | 585 | 620 | 580 | 612 | 30,000 | 612 |
| 2009-06-18 | 590 | 590 | 580 | 580 | 10,000 | 580 |
| 2009-06-17 | 590 | 590 | 571 | 585 | 9,000 | 585 |
| 2009-06-16 | 619 | 620 | 580 | 590 | 19,000 | 590 |
| 2009-06-15 | 559 | 590 | 559 | 590 | 24,000 | 590 |
| 2009-06-12 | 515 | 545 | 515 | 520 | 51,000 | 520 |
| 2009-06-11 | 550 | 555 | 550 | 555 | 3,000 | 555 |
| 2009-06-10 | 545 | 556 | 545 | 548 | 7,000 | 548 |
| 2009-06-09 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2009-06-03 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2009-05-29 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2009-05-28 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2009-05-27 | 536 | 550 | 536 | 550 | 11,000 | 550 |
| 2009-05-26 | 536 | 538 | 530 | 530 | 4,000 | 530 |
| 2009-05-22 | 535 | 535 | 531 | 531 | 2,000 | 531 |
| 2009-05-21 | 535 | 537 | 525 | 535 | 10,000 | 535 |
| 2009-05-19 | 590 | 590 | 555 | 555 | 5,000 | 555 |
| 2009-05-18 | 575 | 575 | 550 | 551 | 9,000 | 551 |
| 2009-05-15 | 519 | 572 | 519 | 572 | 12,000 | 572 |
| 2009-05-14 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2009-05-13 | 521 | 521 | 516 | 516 | 2,000 | 516 |
| 2009-05-12 | 530 | 530 | 516 | 516 | 6,000 | 516 |
| 2009-05-11 | 520 | 540 | 520 | 540 | 6,000 | 540 |
| 2009-05-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-04-30 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2009-04-27 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2009-04-23 | 509 | 509 | 509 | 509 | 10,000 | 509 |
| 2009-04-15 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2009-04-14 | 510 | 510 | 505 | 505 | 4,000 | 505 |
| 2009-04-13 | 500 | 512 | 500 | 505 | 6,000 | 505 |
| 2009-04-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-04-01 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2009-03-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-03-13 | 524 | 524 | 504 | 510 | 10,000 | 510 |
| 2009-03-12 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2009-03-02 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2009-02-26 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2009-02-13 | 504 | 504 | 504 | 504 | 6,000 | 504 |
| 2009-02-12 | 530 | 530 | 503 | 504 | 6,000 | 504 |
| 2009-02-10 | 530 | 530 | 529 | 530 | 8,000 | 530 |
| 2009-02-03 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2009-01-28 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2009-01-27 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2009-01-15 | 577 | 577 | 507 | 507 | 6,000 | 507 |
| 2009-01-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2009-01-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
分割・併合履歴 ： なし
