3420 (株)ケー・エフ・シー の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2011-12-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2011-12-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2011-12-19 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2011-12-15 | 638 | 638 | 638 | 638 | 4,000 | 638 |
| 2011-12-14 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2011-12-13 | 631 | 639 | 631 | 639 | 4,000 | 639 |
| 2011-12-09 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2011-12-02 | 642 | 642 | 640 | 640 | 2,000 | 640 |
| 2011-11-30 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2011-11-28 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2011-11-16 | 617 | 617 | 617 | 617 | 2,000 | 617 |
| 2011-11-15 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2011-11-10 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2011-10-31 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2011-10-26 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2011-10-25 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2011-10-19 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2011-10-14 | 623 | 623 | 623 | 623 | 4,000 | 623 |
| 2011-10-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2011-10-07 | 630 | 630 | 625 | 625 | 2,000 | 625 |
| 2011-09-30 | 637 | 637 | 637 | 637 | 2,000 | 637 |
| 2011-09-29 | 628 | 628 | 628 | 628 | 2,000 | 628 |
| 2011-09-26 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2011-09-15 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2011-09-14 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2011-08-31 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2011-08-26 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2011-08-15 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 2011-08-12 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2011-08-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2011-08-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2011-08-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2011-08-01 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2011-07-29 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2011-07-26 | 618 | 618 | 618 | 618 | 6,000 | 618 |
| 2011-07-15 | 618 | 618 | 618 | 618 | 11,000 | 618 |
| 2011-07-13 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2011-07-12 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2011-07-11 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2011-07-06 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2011-06-30 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2011-06-29 | 612 | 612 | 612 | 612 | 4,000 | 612 |
| 2011-06-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2011-06-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2011-06-17 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 2011-06-15 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2011-06-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2011-06-10 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2011-06-08 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2011-05-31 | 588 | 598 | 588 | 598 | 4,000 | 598 |
| 2011-05-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2011-05-26 | 570 | 570 | 552 | 552 | 3,000 | 552 |
| 2011-05-18 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2011-05-17 | 575 | 575 | 541 | 541 | 7,000 | 541 |
| 2011-05-16 | 588 | 588 | 552 | 558 | 9,000 | 558 |
| 2011-05-13 | 650 | 650 | 613 | 613 | 10,000 | 613 |
| 2011-05-12 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2011-05-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2011-05-10 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2011-05-09 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2011-05-02 | 630 | 650 | 630 | 650 | 3,000 | 650 |
| 2011-04-28 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2011-04-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2011-04-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2011-04-21 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2011-04-20 | 648 | 650 | 648 | 650 | 2,000 | 650 |
| 2011-04-19 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2011-04-18 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2011-04-15 | 632 | 643 | 632 | 643 | 8,000 | 643 |
| 2011-04-14 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2011-04-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2011-04-08 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2011-04-07 | 634 | 634 | 632 | 632 | 2,000 | 632 |
| 2011-04-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2011-04-04 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2011-03-31 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2011-03-30 | 630 | 650 | 630 | 650 | 4,000 | 650 |
| 2011-03-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2011-03-28 | 657 | 657 | 640 | 657 | 4,000 | 657 |
| 2011-03-25 | 622 | 625 | 622 | 625 | 4,000 | 625 |
| 2011-03-24 | 630 | 630 | 622 | 622 | 4,000 | 622 |
| 2011-03-23 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2011-03-22 | 622 | 644 | 620 | 644 | 14,000 | 644 |
| 2011-03-18 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 2011-03-15 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2011-03-04 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2011-03-01 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2011-02-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2011-02-17 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2011-02-15 | 591 | 591 | 591 | 591 | 4,000 | 591 |
| 2011-02-14 | 565 | 571 | 565 | 571 | 4,000 | 571 |
| 2011-02-10 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2011-02-07 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2011-02-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2011-01-31 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2011-01-14 | 619 | 619 | 619 | 619 | 3,000 | 619 |
| 2011-01-13 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2011-01-07 | 615 | 615 | 611 | 611 | 2,000 | 611 |
| 2011-01-05 | 620 | 630 | 620 | 630 | 2,000 | 630 |
分割・併合履歴 ： なし
