3420 (株)ケー・エフ・シーの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,125	2,139	2,042	2,132	8,000	2,132
2014-12-29	2,071	2,180	2,060	2,075	12,400	2,075
2014-12-26	2,093	2,120	2,050	2,114	10,800	2,114
2014-12-25	2,007	2,054	2,000	2,043	16,000	2,043
2014-12-24	2,250	2,250	2,017	2,018	40,400	2,018
2014-12-22	2,278	2,285	2,190	2,196	8,300	2,196
2014-12-19	2,234	2,307	2,187	2,245	21,800	2,245
2014-12-18	2,355	2,400	2,201	2,224	17,800	2,224
2014-12-17	2,318	2,415	2,250	2,255	25,000	2,255
2014-12-16	2,502	2,502	2,350	2,396	14,500	2,396
2014-12-15	2,540	2,550	2,495	2,505	17,700	2,505
2014-12-12	2,439	2,530	2,439	2,490	12,500	2,490
2014-12-11	2,300	2,439	2,260	2,439	12,000	2,439
2014-12-10	2,365	2,410	2,301	2,328	14,400	2,328
2014-12-09	2,490	2,505	2,406	2,415	16,200	2,415
2014-12-08	2,495	2,540	2,483	2,499	6,900	2,499
2014-12-05	2,504	2,566	2,500	2,501	9,700	2,501
2014-12-04	2,511	2,529	2,480	2,495	11,200	2,495
2014-12-03	2,640	2,650	2,520	2,525	24,800	2,525
2014-12-02	2,600	2,650	2,550	2,643	13,500	2,643
2014-12-01	2,603	2,635	2,570	2,619	15,700	2,619
2014-11-28	2,850	2,880	2,625	2,633	66,800	2,633
2014-11-27	2,565	2,576	2,506	2,548	13,300	2,548
2014-11-26	2,605	2,635	2,522	2,580	26,800	2,580
2014-11-25	2,730	2,730	2,622	2,653	20,500	2,653
2014-11-21	2,567	2,730	2,567	2,674	34,900	2,674
2014-11-20	2,544	2,636	2,505	2,566	27,500	2,566
2014-11-19	2,496	2,620	2,492	2,561	22,900	2,561
2014-11-18	2,498	2,537	2,461	2,518	29,400	2,518
2014-11-17	2,490	2,589	2,424	2,500	24,500	2,500
2014-11-14	2,624	2,624	2,501	2,515	18,700	2,515
2014-11-13	2,719	2,720	2,588	2,625	25,400	2,625
2014-11-12	2,620	2,750	2,580	2,719	38,500	2,719
2014-11-11	2,720	2,760	2,612	2,662	33,500	2,662
2014-11-10	2,750	2,850	2,700	2,730	33,300	2,730
2014-11-07	2,846	2,890	2,660	2,773	57,200	2,773
2014-11-06	2,970	3,100	2,760	2,801	88,900	2,801
2014-11-05	2,750	3,250	2,730	2,970	129,900	2,970
2014-11-04	2,600	2,884	2,461	2,800	133,400	2,800
2014-10-31	2,500	2,980	2,325	2,790	189,700	2,790
2014-10-30	2,665	2,758	2,390	2,500	286,700	2,500
2014-10-29	2,565	2,565	2,565	2,565	32,600	2,565
2014-10-28	2,078	2,151	2,055	2,065	26,200	2,065
2014-10-27	2,140	2,229	2,105	2,105	24,600	2,105
2014-10-24	2,280	2,336	2,117	2,117	53,700	2,117
2014-10-23	2,269	2,493	2,202	2,265	86,800	2,265
2014-10-22	2,546	2,550	2,215	2,315	85,100	2,315
2014-10-21	2,400	2,748	2,252	2,396	265,200	2,396
2014-10-20	2,577	2,577	2,577	2,577	95,000	2,577
2014-10-17	1,650	2,077	1,645	2,077	73,800	2,077
2014-10-16	1,705	1,740	1,653	1,677	26,400	1,677
2014-10-15	1,820	1,820	1,706	1,741	32,300	1,741
2014-10-14	1,780	1,820	1,705	1,741	63,200	1,741
2014-10-10	1,840	1,859	1,750	1,762	38,500	1,762
2014-10-09	1,981	1,989	1,778	1,910	60,200	1,910
2014-10-08	1,940	1,999	1,909	1,933	49,800	1,933
2014-10-07	2,061	2,139	1,990	2,010	60,700	2,010
2014-10-06	2,110	2,210	2,101	2,142	62,000	2,142
2014-10-03	2,183	2,221	2,100	2,188	54,200	2,188
2014-10-02	2,120	2,250	2,075	2,083	88,800	2,083
2014-10-01	2,518	2,557	2,129	2,208	187,000	2,208
2014-09-30	2,720	2,878	2,517	2,565	113,900	2,565
2014-09-29	2,944	2,949	2,659	2,700	135,600	2,700
2014-09-26	3,000	3,140	2,853	3,005	84,200	3,005
2014-09-25	3,400	3,530	3,025	3,170	130,300	3,170
2014-09-24	2,730	3,330	2,730	3,330	201,200	3,330
2014-09-22	2,533	3,000	2,531	2,830	154,600	2,830
2014-09-19	2,450	2,666	2,437	2,583	66,700	2,583
2014-09-18	2,443	2,579	2,400	2,430	64,000	2,430
2014-09-17	2,454	2,530	2,384	2,393	94,800	2,393
2014-09-16	2,465	2,885	2,430	2,599	145,400	2,599
2014-09-12	2,555	2,695	2,500	2,500	145,400	2,500
2014-09-11	2,459	2,575	2,361	2,505	128,700	2,505
2014-09-10	2,779	2,899	2,469	2,609	269,300	2,609
2014-09-09	3,090	3,130	2,640	2,729	164,100	2,729
2014-09-08	3,250	3,600	2,958	3,230	224,600	3,230
2014-09-05	3,645	4,400	3,085	3,110	384,500	3,110
2014-09-04	4,150	4,150	3,660	3,750	192,100	3,750
2014-09-03	2,930	3,700	2,706	3,450	259,800	3,450
2014-09-02	3,000	3,000	2,650	3,000	166,300	3,000
2014-09-01	2,005	2,500	1,950	2,500	99,200	2,500
2014-08-29	1,900	2,000	1,700	2,000	57,000	2,000
2014-08-28	2,075	2,200	1,754	1,820	69,200	1,820
2014-08-27	1,500	1,905	1,500	1,905	56,300	1,905
2014-08-26	1,490	1,511	1,435	1,505	7,400	1,505
2014-08-25	1,390	1,500	1,390	1,460	2,100	1,460
2014-08-22	1,381	1,390	1,361	1,390	900	1,390
2014-08-21	1,350	1,380	1,321	1,351	700	1,351
2014-08-20	1,320	1,320	1,300	1,300	1,100	1,300
2014-08-19	1,315	1,351	1,315	1,350	1,000	1,350
2014-08-18	1,380	1,440	1,256	1,300	6,400	1,300
2014-08-15	1,490	1,490	1,360	1,400	12,800	1,400
2014-08-14	1,250	1,500	1,250	1,500	9,300	1,500
2014-08-13	1,180	1,200	1,180	1,200	6,900	1,200
2014-08-12	1,160	1,162	1,160	1,160	2,900	1,160
2014-08-11	1,160	1,160	1,154	1,154	900	1,154
2014-08-08	1,160	1,160	1,100	1,160	2,900	1,160
2014-08-07	1,143	1,143	1,143	1,143	100	1,143
2014-08-06	1,150	1,150	1,143	1,143	2,500	1,143
2014-08-05	1,150	1,150	1,150	1,150	400	1,150
2014-08-04	1,150	1,160	1,140	1,160	4,400	1,160
2014-08-01	1,100	1,155	1,100	1,150	7,000	1,150
2014-07-31	1,180	1,180	1,130	1,130	1,400	1,130
2014-07-30	1,145	1,150	1,135	1,136	4,200	1,136
2014-07-29	1,150	1,150	1,145	1,145	500	1,145
2014-07-28	1,179	1,180	1,130	1,160	1,800	1,160
2014-07-25	1,100	1,149	1,070	1,149	1,300	1,149
2014-07-24	1,149	1,149	1,149	1,149	1,000	1,149
2014-07-23	1,054	1,084	1,054	1,084	2,600	1,084
2014-07-22	1,114	1,114	1,114	1,114	300	1,114
2014-07-18	1,000	1,114	1,000	1,114	2,000	1,114
2014-07-17	1,050	1,050	1,050	1,050	1,000	1,050
2014-07-16	1,025	1,025	1,021	1,021	1,600	1,021
2014-07-15	1,101	1,129	1,020	1,035	6,600	1,035
2014-07-14	1,010	1,049	1,010	1,049	1,200	1,049
2014-07-11	990	1,000	990	1,000	2,700	1,000
2014-07-10	980	1,000	975	975	800	975
2014-07-09	1,000	1,000	1,000	1,000	2,000	1,000
2014-07-08	999	999	999	999	300	999
2014-07-04	975	1,005	975	1,005	500	1,005
2014-07-03	1,012	1,012	1,000	1,005	1,300	1,005
2014-07-02	1,019	1,019	1,019	1,019	100	1,019
2014-07-01	975	1,020	960	1,019	11,900	1,019
2014-06-30	995	995	995	995	1,200	995
2014-06-27	1,000	1,000	995	995	400	995
2014-06-26	989	990	989	990	2,900	990
2014-06-25	955	955	941	941	700	941
2014-06-24	980	990	945	963	1,400	963
2014-06-23	1,030	1,035	951	980	6,400	980
2014-06-20	932	1,052	932	940	9,700	940
2014-06-19	940	940	902	902	200	902
2014-06-17	950	950	950	950	100	950
2014-06-16	930	930	927	927	200	927
2014-06-13	946	950	946	950	3,600	950
2014-06-12	910	920	903	920	2,300	920
2014-06-11	900	900	900	900	400	900
2014-06-10	900	900	900	900	2,100	900
2014-06-04	900	903	900	900	1,100	900
2014-06-03	900	900	900	900	2,000	900
2014-05-30	890	900	885	900	2,200	900
2014-05-29	895	895	895	895	300	895
2014-05-26	900	900	899	900	2,400	900
2014-05-22	879	879	879	879	700	879
2014-05-20	824	880	799	880	10,700	880
2014-05-19	899	899	899	899	100	899
2014-05-15	861	861	860	860	3,800	860
2014-05-14	810	820	810	820	2,400	820
2014-05-13	804	804	801	802	1,900	802
2014-05-08	816	820	801	801	1,700	801
2014-05-01	810	825	810	825	1,400	825
2014-04-30	865	890	850	885	3,900	885
2014-04-28	870	900	835	850	1,500	850
2014-04-25	830	830	830	830	100	830
2014-04-23	830	830	830	830	100	830
2014-04-21	828	828	828	828	100	828
2014-04-18	819	819	819	819	200	819
2014-04-15	814	815	813	813	3,100	813
2014-04-11	782	782	776	776	300	776
2014-04-10	780	793	780	782	4,300	782
2014-04-09	760	775	760	775	2,000	775
2014-04-07	820	820	820	820	4,500	820
2014-03-31	865	865	865	865	1,100	865
2014-03-28	850	855	850	855	1,200	855
2014-03-27	840	850	840	850	2,500	850
2014-03-26	840	840	839	840	3,500	840
2014-03-25	810	810	804	805	7,700	805
2014-03-24	810	810	810	810	100	810
2014-03-20	825	825	810	810	5,000	810
2014-03-19	840	840	840	840	1,900	840
2014-03-18	815	820	814	820	3,600	820
2014-03-17	810	815	800	800	9,500	800
2014-03-14	810	825	810	815	10,000	815
2014-03-13	770	785	770	785	1,400	785
2014-03-12	760	765	760	765	1,300	765
2014-03-10	755	755	755	755	1,200	755
2014-03-07	755	775	755	755	3,700	755
2014-03-06	764	770	755	755	3,200	755
2014-03-05	750	764	749	764	18,300	764
2014-03-04	752	752	751	751	600	751
2014-03-03	738	794	738	790	9,400	790
2014-02-28	739	740	735	738	6,800	738
2014-02-27	730	730	730	730	1,600	730
2014-02-26	730	730	725	730	7,600	730
2014-02-24	725	731	715	715	9,200	715
2014-02-21	725	725	725	725	100	725
2014-02-20	727	730	712	712	2,400	712
2014-02-19	750	761	750	757	4,400	757
2014-02-18	727	760	727	756	3,600	756
2014-02-14	782	790	780	783	7,900	783
2014-02-13	782	782	782	782	2,000	782
2014-02-12	782	782	782	782	1,000	782
2014-02-10	782	782	782	782	1,100	782
2014-02-06	790	790	783	783	200	783
2014-02-05	823	823	800	800	6,800	800
2014-02-04	785	824	785	824	11,500	824
2014-02-03	795	825	795	824	2,100	824
2014-01-31	840	870	831	870	10,600	870
2014-01-30	840	840	765	810	2,600	810
2014-01-29	809	845	802	844	5,200	844
2014-01-28	800	800	799	800	800	800
2014-01-27	788	788	788	788	1,300	788
2014-01-24	800	800	750	750	2,100	750
2014-01-23	786	786	780	780	5,900	780
2014-01-22	781	786	781	786	700	786
2014-01-20	830	840	830	840	1,300	840
2014-01-16	809	830	795	830	3,600	830
2014-01-15	810	810	809	810	4,900	810
2014-01-14	799	809	799	809	800	809
2014-01-10	800	805	800	800	1,300	800
2014-01-09	791	795	791	795	600	795
2014-01-08	800	800	793	800	11,300	800
2014-01-07	800	810	791	810	3,500	810
2014-01-06	795	810	795	800	9,300	800

分割・併合履歴：なし

3420 (株)ケー・エフ・シー の時系列データ [2014年度]

3420 (株)ケー・エフ・シーの時系列データ [2014年度]