3420 (株)ケー・エフ・シー の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 714 | 728 | 670 | 670 | 6,000 | 670 |
| 2012-12-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2012-12-26 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2012-12-21 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2012-12-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2012-12-19 | 660 | 660 | 655 | 655 | 2,000 | 655 |
| 2012-12-14 | 652 | 652 | 652 | 652 | 3,000 | 652 |
| 2012-12-12 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2012-12-10 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2012-12-07 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2012-12-06 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2012-12-05 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2012-12-04 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2012-12-03 | 650 | 665 | 650 | 665 | 5,000 | 665 |
| 2012-11-30 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2012-11-26 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2012-11-20 | 630 | 630 | 612 | 612 | 11,000 | 612 |
| 2012-11-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2012-11-15 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2012-11-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2012-11-12 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 2012-10-31 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2012-10-30 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2012-10-15 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 2012-10-11 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2012-10-10 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2012-10-04 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2012-10-03 | 950 | 950 | 815 | 815 | 2,000 | 815 |
| 2012-10-02 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2012-10-01 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2012-09-28 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2012-09-27 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2012-09-26 | 727 | 727 | 660 | 679 | 3,000 | 679 |
| 2012-09-25 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2012-09-24 | 798 | 798 | 654 | 692 | 3,000 | 692 |
| 2012-09-21 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2012-09-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2012-09-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2012-09-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2012-09-14 | 647 | 647 | 647 | 647 | 5,000 | 647 |
| 2012-09-13 | 617 | 617 | 617 | 617 | 2,000 | 617 |
| 2012-09-12 | 598 | 608 | 598 | 608 | 3,000 | 608 |
| 2012-09-07 | 614 | 614 | 608 | 608 | 2,000 | 608 |
| 2012-09-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2012-08-31 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2012-08-30 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 2012-08-27 | 607 | 607 | 607 | 607 | 4,000 | 607 |
| 2012-08-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2012-08-15 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2012-08-14 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2012-08-10 | 603 | 603 | 600 | 600 | 2,000 | 600 |
| 2012-07-31 | 614 | 614 | 614 | 614 | 2,000 | 614 |
| 2012-07-30 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2012-07-26 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 2012-07-13 | 615 | 615 | 600 | 600 | 14,000 | 600 |
| 2012-07-11 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2012-07-10 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2012-07-06 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2012-07-05 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2012-07-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2012-07-02 | 606 | 606 | 606 | 606 | 5,000 | 606 |
| 2012-06-29 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2012-06-28 | 606 | 606 | 606 | 606 | 2,000 | 606 |
| 2012-06-26 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2012-06-25 | 620 | 620 | 615 | 615 | 2,000 | 615 |
| 2012-06-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2012-06-15 | 612 | 612 | 612 | 612 | 3,000 | 612 |
| 2012-06-11 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 2012-06-01 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2012-05-31 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2012-05-30 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2012-05-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2012-05-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2012-05-24 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2012-05-15 | 605 | 605 | 604 | 604 | 6,000 | 604 |
| 2012-05-07 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 2012-04-27 | 612 | 613 | 611 | 611 | 9,000 | 611 |
| 2012-04-26 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2012-04-19 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2012-04-18 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2012-04-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2012-04-13 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2012-04-12 | 645 | 645 | 630 | 630 | 3,000 | 630 |
| 2012-04-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2012-04-05 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2012-03-30 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2012-03-26 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2012-03-15 | 646 | 646 | 641 | 645 | 5,000 | 645 |
| 2012-03-13 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2012-03-06 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2012-03-02 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2012-02-29 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2012-02-27 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2012-02-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2012-02-15 | 650 | 650 | 640 | 640 | 6,000 | 640 |
| 2012-02-14 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2012-02-09 | 666 | 666 | 655 | 655 | 6,000 | 655 |
| 2012-02-08 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2012-01-31 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2012-01-26 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2012-01-25 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2012-01-20 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2012-01-17 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2012-01-16 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2012-01-13 | 693 | 693 | 693 | 693 | 4,000 | 693 |
| 2012-01-12 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2012-01-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2012-01-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
分割・併合履歴 ： なし
