3420 (株)ケー・エフ・シー の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 770 | 793 | 759 | 780 | 7,600 | 780 |
| 2013-12-27 | 760 | 776 | 715 | 733 | 17,500 | 733 |
| 2013-12-26 | 700 | 730 | 700 | 730 | 10,300 | 730 |
| 2013-12-25 | 650 | 650 | 630 | 630 | 2,500 | 630 |
| 2013-12-20 | 650 | 650 | 650 | 650 | 2,500 | 650 |
| 2013-12-19 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2013-12-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2013-12-17 | 669 | 669 | 650 | 650 | 3,100 | 650 |
| 2013-12-16 | 675 | 675 | 660 | 660 | 2,700 | 660 |
| 2013-12-13 | 657 | 657 | 650 | 650 | 6,500 | 650 |
| 2013-12-12 | 630 | 635 | 626 | 626 | 4,000 | 626 |
| 2013-12-11 | 615 | 620 | 615 | 620 | 2,400 | 620 |
| 2013-12-09 | 611 | 612 | 610 | 610 | 1,500 | 610 |
| 2013-12-06 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2013-12-03 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2013-12-02 | 606 | 606 | 606 | 606 | 1,100 | 606 |
| 2013-11-29 | 630 | 630 | 626 | 626 | 8,000 | 626 |
| 2013-11-28 | 621 | 626 | 621 | 626 | 3,000 | 626 |
| 2013-11-26 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2013-11-25 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2013-11-21 | 619 | 621 | 619 | 621 | 3,000 | 621 |
| 2013-11-20 | 619 | 619 | 619 | 619 | 3,000 | 619 |
| 2013-11-15 | 629 | 629 | 619 | 619 | 5,000 | 619 |
| 2013-11-14 | 620 | 620 | 618 | 618 | 4,000 | 618 |
| 2013-11-13 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2013-11-12 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2013-11-11 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 2013-11-08 | 608 | 608 | 608 | 608 | 4,000 | 608 |
| 2013-11-07 | 608 | 608 | 608 | 608 | 3,000 | 608 |
| 2013-11-06 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2013-11-05 | 623 | 634 | 623 | 634 | 12,000 | 634 |
| 2013-11-01 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 2013-10-31 | 636 | 636 | 630 | 630 | 4,000 | 630 |
| 2013-10-30 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 2013-10-28 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 2013-10-25 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2013-10-23 | 619 | 626 | 616 | 616 | 7,000 | 616 |
| 2013-10-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-10-17 | 623 | 623 | 620 | 620 | 2,000 | 620 |
| 2013-10-16 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2013-10-15 | 630 | 631 | 630 | 631 | 5,000 | 631 |
| 2013-10-11 | 628 | 631 | 628 | 630 | 5,000 | 630 |
| 2013-10-10 | 628 | 628 | 628 | 628 | 2,000 | 628 |
| 2013-10-02 | 608 | 628 | 608 | 628 | 2,000 | 628 |
| 2013-09-30 | 634 | 634 | 624 | 634 | 5,000 | 634 |
| 2013-09-27 | 681 | 681 | 635 | 635 | 5,000 | 635 |
| 2013-09-26 | 675 | 675 | 674 | 674 | 2,000 | 674 |
| 2013-09-25 | 659 | 689 | 659 | 670 | 18,000 | 670 |
| 2013-09-24 | 632 | 690 | 632 | 659 | 27,000 | 659 |
| 2013-09-20 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2013-09-19 | 630 | 653 | 610 | 610 | 16,000 | 610 |
| 2013-09-18 | 610 | 630 | 605 | 630 | 12,000 | 630 |
| 2013-09-17 | 610 | 620 | 591 | 620 | 7,000 | 620 |
| 2013-09-13 | 615 | 618 | 615 | 618 | 4,000 | 618 |
| 2013-09-12 | 590 | 615 | 590 | 600 | 9,000 | 600 |
| 2013-09-11 | 585 | 590 | 585 | 590 | 2,000 | 590 |
| 2013-09-10 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2013-09-09 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2013-09-05 | 577 | 577 | 570 | 570 | 2,000 | 570 |
| 2013-08-30 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2013-08-29 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2013-08-26 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2013-08-22 | 565 | 570 | 565 | 570 | 3,000 | 570 |
| 2013-08-15 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 2013-08-14 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2013-08-12 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2013-08-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2013-08-05 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2013-07-31 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2013-07-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2013-07-26 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2013-07-16 | 594 | 594 | 590 | 590 | 2,000 | 590 |
| 2013-07-12 | 585 | 585 | 585 | 585 | 8,000 | 585 |
| 2013-07-11 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 2013-07-10 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 2013-07-09 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2013-07-08 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2013-07-05 | 585 | 589 | 585 | 589 | 4,000 | 589 |
| 2013-06-28 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2013-06-27 | 595 | 595 | 590 | 590 | 4,000 | 590 |
| 2013-06-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-06-24 | 595 | 595 | 590 | 590 | 4,000 | 590 |
| 2013-06-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2013-06-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2013-06-14 | 627 | 627 | 627 | 627 | 4,000 | 627 |
| 2013-06-13 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2013-06-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2013-06-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-05-31 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2013-05-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-05-24 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2013-05-21 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2013-05-20 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2013-05-15 | 627 | 635 | 621 | 621 | 7,000 | 621 |
| 2013-05-14 | 644 | 644 | 635 | 635 | 4,000 | 635 |
| 2013-05-13 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2013-05-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-05-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-05-07 | 621 | 621 | 615 | 616 | 3,000 | 616 |
| 2013-05-02 | 618 | 620 | 618 | 620 | 3,000 | 620 |
| 2013-05-01 | 616 | 617 | 616 | 617 | 2,000 | 617 |
| 2013-04-30 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2013-04-26 | 629 | 629 | 617 | 617 | 5,000 | 617 |
| 2013-04-25 | 621 | 629 | 619 | 629 | 3,000 | 629 |
| 2013-04-24 | 617 | 617 | 616 | 616 | 2,000 | 616 |
| 2013-04-23 | 612 | 620 | 612 | 620 | 6,000 | 620 |
| 2013-04-22 | 616 | 620 | 616 | 620 | 3,000 | 620 |
| 2013-04-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-04-18 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2013-04-15 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2013-04-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2013-03-29 | 678 | 678 | 678 | 678 | 3,000 | 678 |
| 2013-03-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2013-03-25 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2013-03-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2013-03-15 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2013-03-14 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2013-03-11 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2013-03-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2013-03-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2013-02-28 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2013-02-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2013-02-15 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2013-02-08 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2013-02-06 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2013-02-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2013-01-31 | 659 | 659 | 659 | 659 | 3,000 | 659 |
| 2013-01-30 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2013-01-28 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2013-01-21 | 668 | 668 | 668 | 668 | 2,000 | 668 |
| 2013-01-18 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2013-01-16 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2013-01-15 | 673 | 673 | 673 | 673 | 4,000 | 673 |
| 2013-01-11 | 673 | 673 | 673 | 673 | 2,000 | 673 |
| 2013-01-10 | 673 | 673 | 673 | 673 | 3,000 | 673 |
| 2013-01-07 | 673 | 673 | 673 | 673 | 2,000 | 673 |
| 2013-01-04 | 671 | 673 | 671 | 673 | 3,000 | 673 |
分割・併合履歴 ： なし
