3420 (株)ケー・エフ・シー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 2010-12-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-12-28 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2010-12-27 | 593 | 593 | 593 | 593 | 2,000 | 593 |
| 2010-12-24 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2010-12-22 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2010-12-21 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2010-12-20 | 550 | 575 | 550 | 575 | 2,000 | 575 |
| 2010-12-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2010-12-16 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2010-12-15 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 2010-12-14 | 518 | 520 | 518 | 520 | 2,000 | 520 |
| 2010-12-13 | 515 | 515 | 507 | 507 | 3,000 | 507 |
| 2010-12-10 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2010-12-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2010-12-03 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2010-11-30 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 2010-11-29 | 486 | 490 | 486 | 489 | 4,000 | 489 |
| 2010-11-26 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2010-11-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2010-11-15 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2010-11-12 | 490 | 490 | 467 | 467 | 16,000 | 467 |
| 2010-11-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2010-11-05 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2010-11-02 | 497 | 497 | 497 | 497 | 10,000 | 497 |
| 2010-10-29 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 2010-10-27 | 494 | 495 | 494 | 495 | 4,000 | 495 |
| 2010-10-26 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2010-10-21 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2010-10-20 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2010-10-19 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2010-10-15 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2010-10-13 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 2010-10-12 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2010-10-08 | 498 | 498 | 495 | 495 | 2,000 | 495 |
| 2010-10-01 | 518 | 518 | 518 | 518 | 4,000 | 518 |
| 2010-09-30 | 502 | 518 | 502 | 518 | 2,000 | 518 |
| 2010-09-29 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2010-09-27 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2010-09-24 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 2010-09-17 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2010-09-16 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2010-09-15 | 509 | 509 | 509 | 509 | 4,000 | 509 |
| 2010-09-14 | 507 | 510 | 505 | 510 | 3,000 | 510 |
| 2010-09-09 | 494 | 494 | 494 | 494 | 3,000 | 494 |
| 2010-09-08 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2010-08-31 | 511 | 511 | 510 | 510 | 5,000 | 510 |
| 2010-08-30 | 500 | 510 | 500 | 510 | 6,000 | 510 |
| 2010-08-27 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2010-08-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-08-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-08-13 | 559 | 559 | 559 | 559 | 4,000 | 559 |
| 2010-08-12 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2010-08-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-08-04 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2010-08-03 | 534 | 534 | 534 | 534 | 4,000 | 534 |
| 2010-08-02 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2010-07-26 | 544 | 544 | 524 | 524 | 8,000 | 524 |
| 2010-07-15 | 533 | 544 | 533 | 544 | 15,000 | 544 |
| 2010-07-14 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2010-07-13 | 522 | 522 | 520 | 520 | 7,000 | 520 |
| 2010-07-12 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2010-07-09 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2010-07-01 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2010-06-30 | 522 | 522 | 522 | 522 | 3,000 | 522 |
| 2010-06-28 | 524 | 524 | 523 | 524 | 4,000 | 524 |
| 2010-06-21 | 527 | 527 | 526 | 526 | 3,000 | 526 |
| 2010-06-18 | 510 | 517 | 510 | 517 | 2,000 | 517 |
| 2010-06-15 | 506 | 510 | 506 | 510 | 6,000 | 510 |
| 2010-06-14 | 503 | 520 | 503 | 520 | 4,000 | 520 |
| 2010-06-11 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2010-06-08 | 495 | 499 | 495 | 499 | 2,000 | 499 |
| 2010-06-04 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2010-06-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2010-05-27 | 500 | 508 | 500 | 500 | 13,000 | 500 |
| 2010-05-26 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 2010-05-21 | 515 | 515 | 509 | 509 | 2,000 | 509 |
| 2010-05-20 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2010-05-19 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2010-05-18 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2010-05-17 | 530 | 530 | 510 | 510 | 7,000 | 510 |
| 2010-05-14 | 561 | 561 | 551 | 551 | 10,000 | 551 |
| 2010-05-13 | 619 | 623 | 607 | 607 | 12,000 | 607 |
| 2010-05-12 | 659 | 670 | 650 | 659 | 17,000 | 659 |
| 2010-05-11 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2010-05-10 | 651 | 656 | 650 | 650 | 5,000 | 650 |
| 2010-05-07 | 655 | 660 | 635 | 650 | 15,000 | 650 |
| 2010-05-06 | 630 | 665 | 630 | 665 | 15,000 | 665 |
| 2010-04-30 | 616 | 620 | 616 | 620 | 4,000 | 620 |
| 2010-04-28 | 615 | 616 | 615 | 616 | 2,000 | 616 |
| 2010-04-27 | 613 | 613 | 610 | 610 | 4,000 | 610 |
| 2010-04-26 | 613 | 616 | 613 | 616 | 2,000 | 616 |
| 2010-04-23 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2010-04-22 | 591 | 600 | 591 | 600 | 2,000 | 600 |
| 2010-04-21 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 2010-04-20 | 590 | 590 | 570 | 577 | 5,000 | 577 |
| 2010-04-19 | 597 | 610 | 597 | 610 | 7,000 | 610 |
| 2010-04-15 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 2010-04-14 | 595 | 595 | 585 | 585 | 3,000 | 585 |
| 2010-04-13 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2010-04-12 | 598 | 600 | 598 | 600 | 2,000 | 600 |
| 2010-04-07 | 585 | 585 | 582 | 582 | 2,000 | 582 |
| 2010-04-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-04-02 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2010-04-01 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2010-03-31 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2010-03-29 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2010-03-26 | 613 | 613 | 613 | 613 | 2,000 | 613 |
| 2010-03-25 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2010-03-23 | 617 | 617 | 617 | 617 | 3,000 | 617 |
| 2010-03-19 | 601 | 617 | 601 | 617 | 4,000 | 617 |
| 2010-03-18 | 584 | 620 | 584 | 611 | 11,000 | 611 |
| 2010-03-17 | 586 | 589 | 580 | 589 | 4,000 | 589 |
| 2010-03-16 | 585 | 600 | 585 | 595 | 5,000 | 595 |
| 2010-03-15 | 569 | 575 | 563 | 575 | 6,000 | 575 |
| 2010-03-12 | 545 | 560 | 545 | 560 | 4,000 | 560 |
| 2010-03-05 | 545 | 545 | 542 | 542 | 4,000 | 542 |
| 2010-03-04 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2010-03-03 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2010-03-02 | 555 | 556 | 550 | 550 | 11,000 | 550 |
| 2010-03-01 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2010-02-26 | 531 | 535 | 531 | 535 | 4,000 | 535 |
| 2010-02-25 | 517 | 525 | 517 | 525 | 7,000 | 525 |
| 2010-02-24 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2010-02-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2010-02-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2010-02-18 | 518 | 520 | 518 | 520 | 2,000 | 520 |
| 2010-02-17 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2010-02-15 | 537 | 537 | 521 | 521 | 6,000 | 521 |
| 2010-02-12 | 529 | 529 | 520 | 527 | 8,000 | 527 |
| 2010-02-10 | 511 | 520 | 511 | 520 | 2,000 | 520 |
| 2010-02-09 | 510 | 511 | 510 | 511 | 7,000 | 511 |
| 2010-02-08 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2010-02-04 | 524 | 524 | 521 | 521 | 4,000 | 521 |
| 2010-02-03 | 530 | 530 | 524 | 524 | 2,000 | 524 |
| 2010-02-02 | 535 | 550 | 533 | 533 | 14,000 | 533 |
| 2010-02-01 | 510 | 532 | 510 | 532 | 3,000 | 532 |
| 2010-01-29 | 506 | 507 | 506 | 507 | 2,000 | 507 |
| 2010-01-28 | 523 | 523 | 506 | 506 | 2,000 | 506 |
| 2010-01-27 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2010-01-26 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2010-01-21 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2010-01-15 | 521 | 521 | 500 | 500 | 6,000 | 500 |
| 2010-01-14 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2010-01-13 | 525 | 525 | 524 | 524 | 3,000 | 524 |
| 2010-01-06 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2010-01-05 | 504 | 504 | 503 | 503 | 3,000 | 503 |
| 2010-01-04 | 499 | 499 | 499 | 499 | 1,000 | 499 |
分割・併合履歴 ： なし
