3420 (株)ケー・エフ・シーの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,249	2,257	2,195	2,257	7,200	2,257
2015-12-29	2,190	2,218	2,153	2,218	7,400	2,218
2015-12-28	2,090	2,190	2,046	2,188	10,700	2,188
2015-12-25	2,089	2,113	2,069	2,099	11,600	2,099
2015-12-24	2,152	2,161	2,116	2,116	16,800	2,116
2015-12-22	2,200	2,200	2,146	2,146	11,300	2,146
2015-12-21	2,200	2,200	2,167	2,200	12,600	2,200
2015-12-18	2,280	2,280	2,201	2,220	12,000	2,220
2015-12-17	2,279	2,310	2,241	2,292	9,400	2,292
2015-12-16	2,196	2,320	2,196	2,223	31,200	2,223
2015-12-15	2,308	2,308	2,193	2,193	20,600	2,193
2015-12-14	2,263	2,313	2,263	2,312	23,900	2,312
2015-12-11	2,390	2,401	2,362	2,363	11,300	2,363
2015-12-10	2,398	2,428	2,398	2,401	5,000	2,401
2015-12-09	2,418	2,418	2,398	2,398	7,500	2,398
2015-12-08	2,425	2,444	2,410	2,418	6,400	2,418
2015-12-07	2,450	2,450	2,423	2,425	8,200	2,425
2015-12-04	2,429	2,444	2,420	2,432	7,200	2,432
2015-12-03	2,462	2,500	2,439	2,473	9,600	2,473
2015-12-02	2,531	2,531	2,458	2,486	8,600	2,486
2015-12-01	2,520	2,550	2,500	2,518	6,300	2,518
2015-11-30	2,550	2,550	2,510	2,527	4,700	2,527
2015-11-27	2,545	2,550	2,501	2,533	8,000	2,533
2015-11-26	2,457	2,534	2,444	2,519	9,600	2,519
2015-11-25	2,435	2,435	2,405	2,407	6,400	2,407
2015-11-24	2,453	2,475	2,441	2,441	10,900	2,441
2015-11-20	2,499	2,499	2,450	2,451	8,600	2,451
2015-11-19	2,498	2,500	2,428	2,499	11,500	2,499
2015-11-18	2,540	2,606	2,458	2,460	43,000	2,460
2015-11-17	2,371	2,514	2,371	2,499	24,800	2,499
2015-11-16	2,340	2,367	2,316	2,360	16,500	2,360
2015-11-13	2,460	2,468	2,402	2,402	17,300	2,402
2015-11-12	2,502	2,553	2,455	2,485	9,400	2,485
2015-11-11	2,520	2,529	2,500	2,501	15,300	2,501
2015-11-10	2,556	2,595	2,555	2,560	12,500	2,560
2015-11-09	2,624	2,624	2,551	2,580	22,200	2,580
2015-11-06	2,663	2,663	2,616	2,626	5,500	2,626
2015-11-05	2,726	2,751	2,665	2,685	8,500	2,685
2015-11-04	2,675	2,749	2,660	2,735	14,200	2,735
2015-11-02	2,606	2,725	2,545	2,725	28,800	2,725
2015-10-30	2,796	2,850	2,648	2,725	47,500	2,725
2015-10-29	2,995	3,020	2,760	2,796	71,300	2,796
2015-10-28	2,961	3,135	2,952	3,065	30,900	3,065
2015-10-27	3,035	3,065	2,961	2,961	34,900	2,961
2015-10-26	3,230	3,270	3,010	3,090	53,200	3,090
2015-10-23	3,320	3,350	3,180	3,300	43,300	3,300
2015-10-22	3,040	3,245	3,030	3,245	45,100	3,245
2015-10-21	3,000	3,120	2,975	3,035	31,000	3,035
2015-10-20	2,902	2,990	2,902	2,970	15,600	2,970
2015-10-19	2,900	2,970	2,850	2,905	25,800	2,905
2015-10-16	2,900	2,936	2,894	2,900	13,500	2,900
2015-10-15	2,886	2,886	2,820	2,869	9,600	2,869
2015-10-14	2,880	2,910	2,850	2,885	8,000	2,885
2015-10-13	2,885	2,955	2,820	2,925	24,800	2,925
2015-10-09	2,795	2,911	2,775	2,885	24,200	2,885
2015-10-08	2,777	2,798	2,735	2,784	12,800	2,784
2015-10-07	2,749	2,750	2,682	2,750	6,300	2,750
2015-10-06	2,717	2,778	2,690	2,700	10,300	2,700
2015-10-05	2,575	2,689	2,575	2,667	9,300	2,667
2015-10-02	2,585	2,622	2,585	2,615	6,500	2,615
2015-10-01	2,640	2,640	2,575	2,630	17,400	2,630
2015-09-30	2,649	2,649	2,585	2,639	5,400	2,639
2015-09-29	2,650	2,650	2,565	2,600	11,800	2,600
2015-09-28	2,735	2,741	2,680	2,680	4,600	2,680
2015-09-25	2,670	2,709	2,590	2,660	9,600	2,660
2015-09-24	2,685	2,710	2,662	2,690	3,900	2,690
2015-09-18	2,643	2,765	2,560	2,755	13,900	2,755
2015-09-17	2,678	2,727	2,619	2,644	7,600	2,644
2015-09-16	2,624	2,681	2,551	2,678	14,300	2,678
2015-09-15	2,700	2,700	2,605	2,624	7,900	2,624
2015-09-14	2,777	2,780	2,585	2,697	30,900	2,697
2015-09-11	2,565	2,777	2,553	2,777	23,500	2,777
2015-09-10	2,502	2,626	2,401	2,620	26,100	2,620
2015-09-09	2,636	2,636	2,520	2,570	14,900	2,570
2015-09-08	2,601	2,630	2,500	2,510	31,500	2,510
2015-09-07	2,495	2,689	2,450	2,557	54,600	2,557
2015-09-04	2,619	2,619	2,386	2,495	81,600	2,495
2015-09-03	2,859	2,900	2,545	2,569	98,900	2,569
2015-09-02	2,813	3,000	2,796	2,796	56,700	2,796
2015-09-01	3,200	3,200	2,850	2,963	95,700	2,963
2015-08-31	2,860	3,300	2,728	3,290	108,400	3,290
2015-08-28	2,650	2,890	2,550	2,869	197,700	2,869
2015-08-27	2,465	2,469	2,370	2,390	29,100	2,390
2015-08-26	2,303	2,380	2,215	2,365	23,500	2,365
2015-08-25	2,226	2,450	2,100	2,203	40,300	2,203
2015-08-24	2,490	2,649	2,161	2,276	88,700	2,276
2015-08-21	2,600	2,740	2,502	2,584	62,300	2,584
2015-08-20	2,394	2,747	2,360	2,620	101,300	2,620
2015-08-19	2,395	2,420	2,350	2,406	24,600	2,406
2015-08-18	2,450	2,458	2,360	2,395	30,800	2,395
2015-08-17	2,550	2,556	2,430	2,430	32,300	2,430
2015-08-14	2,411	2,510	2,410	2,498	27,400	2,498
2015-08-13	2,455	2,498	2,310	2,461	36,600	2,461
2015-08-12	2,500	2,523	2,420	2,485	50,200	2,485
2015-08-11	2,467	2,467	2,329	2,420	49,800	2,420
2015-08-10	2,380	2,630	2,315	2,500	103,900	2,500
2015-08-07	2,150	2,579	2,130	2,297	278,600	2,297
2015-08-06	2,026	2,190	2,026	2,130	50,400	2,130
2015-08-05	1,950	2,020	1,950	2,020	15,700	2,020
2015-08-04	2,030	2,030	1,964	2,000	16,000	2,000
2015-08-03	2,090	2,090	1,940	2,040	57,100	2,040
2015-07-31	1,749	2,119	1,734	2,060	202,000	2,060
2015-07-30	1,738	1,738	1,709	1,719	1,700	1,719
2015-07-29	1,729	1,729	1,710	1,715	1,600	1,715
2015-07-28	1,700	1,739	1,700	1,730	3,500	1,730
2015-07-27	1,770	1,770	1,720	1,720	2,700	1,720
2015-07-24	1,710	1,732	1,710	1,730	500	1,730
2015-07-23	1,735	1,767	1,720	1,730	3,400	1,730
2015-07-22	1,711	1,744	1,711	1,727	1,400	1,727
2015-07-21	1,760	1,760	1,726	1,749	3,300	1,749
2015-07-17	1,774	1,775	1,700	1,757	8,800	1,757
2015-07-16	1,780	1,780	1,750	1,754	3,000	1,754
2015-07-15	1,800	1,800	1,765	1,780	9,600	1,780
2015-07-14	1,779	1,789	1,700	1,769	8,600	1,769
2015-07-13	1,728	1,768	1,725	1,768	3,700	1,768
2015-07-10	1,702	1,737	1,700	1,720	8,300	1,720
2015-07-09	1,770	1,770	1,620	1,701	23,800	1,701
2015-07-08	1,810	1,810	1,775	1,796	7,000	1,796
2015-07-07	1,816	1,829	1,816	1,828	1,200	1,828
2015-07-06	1,809	1,848	1,800	1,806	4,700	1,806
2015-07-03	1,813	1,818	1,797	1,809	5,100	1,809
2015-07-02	1,808	1,828	1,808	1,823	1,000	1,823
2015-07-01	1,806	1,829	1,801	1,820	2,100	1,820
2015-06-30	1,803	1,839	1,803	1,810	2,900	1,810
2015-06-29	1,801	1,826	1,801	1,812	6,300	1,812
2015-06-26	1,820	1,857	1,802	1,857	9,700	1,857
2015-06-25	1,825	1,833	1,825	1,825	1,600	1,825
2015-06-24	1,858	1,858	1,822	1,825	1,500	1,825
2015-06-23	1,809	1,826	1,809	1,821	3,200	1,821
2015-06-22	1,850	1,850	1,821	1,825	3,100	1,825
2015-06-19	1,835	1,848	1,825	1,827	2,900	1,827
2015-06-18	1,835	1,855	1,835	1,836	3,800	1,836
2015-06-17	1,860	1,870	1,843	1,850	3,600	1,850
2015-06-16	1,870	1,870	1,854	1,868	1,000	1,868
2015-06-15	1,880	1,880	1,861	1,861	4,000	1,861
2015-06-12	1,870	1,890	1,854	1,880	5,800	1,880
2015-06-11	1,850	1,865	1,847	1,856	2,500	1,856
2015-06-10	1,850	1,860	1,840	1,841	2,600	1,841
2015-06-09	1,830	1,849	1,829	1,845	5,100	1,845
2015-06-08	1,850	1,859	1,830	1,830	2,800	1,830
2015-06-05	1,840	1,869	1,827	1,827	5,000	1,827
2015-06-04	1,850	1,859	1,830	1,830	2,700	1,830
2015-06-03	1,830	1,849	1,820	1,831	3,100	1,831
2015-06-02	1,864	1,864	1,842	1,848	6,000	1,848
2015-06-01	1,853	1,860	1,853	1,855	4,200	1,855
2015-05-29	1,890	1,890	1,853	1,856	3,100	1,856
2015-05-28	1,866	1,906	1,842	1,853	3,200	1,853
2015-05-27	1,845	1,900	1,842	1,857	7,700	1,857
2015-05-26	1,868	1,875	1,850	1,862	5,600	1,862
2015-05-25	1,925	1,935	1,863	1,876	5,500	1,876
2015-05-22	1,861	1,963	1,823	1,922	21,100	1,922
2015-05-21	1,863	1,874	1,810	1,821	10,600	1,821
2015-05-20	1,860	1,869	1,810	1,858	11,000	1,858
2015-05-19	1,800	1,830	1,795	1,810	16,600	1,810
2015-05-18	1,935	1,970	1,800	1,800	45,000	1,800
2015-05-15	2,104	2,104	1,930	1,935	37,300	1,935
2015-05-14	2,100	2,112	2,084	2,105	4,600	2,105
2015-05-13	2,100	2,160	2,025	2,095	16,400	2,095
2015-05-12	1,970	2,149	1,950	2,105	61,500	2,105
2015-05-11	2,254	2,254	1,878	1,997	75,900	1,997
2015-05-08	2,233	2,250	2,161	2,196	19,000	2,196
2015-05-07	2,350	2,350	2,250	2,256	84,400	2,256
2015-05-01	2,076	2,099	2,048	2,088	6,000	2,088
2015-04-30	2,075	2,075	2,043	2,056	5,100	2,056
2015-04-28	2,150	2,150	2,073	2,091	16,200	2,091
2015-04-27	2,030	2,130	2,016	2,130	24,400	2,130
2015-04-24	2,018	2,033	2,015	2,015	4,200	2,015
2015-04-23	2,030	2,030	2,012	2,016	2,400	2,016
2015-04-22	2,019	2,031	2,012	2,021	3,000	2,021
2015-04-21	2,028	2,028	2,007	2,019	2,700	2,019
2015-04-20	2,010	2,028	2,008	2,008	3,900	2,008
2015-04-17	2,050	2,050	2,021	2,030	3,100	2,030
2015-04-16	2,010	2,056	2,010	2,029	1,700	2,029
2015-04-15	2,068	2,068	2,018	2,018	6,300	2,018
2015-04-14	2,069	2,069	2,048	2,050	4,300	2,050
2015-04-13	2,040	2,065	2,033	2,046	6,600	2,046
2015-04-10	2,028	2,037	2,008	2,024	6,100	2,024
2015-04-09	2,005	2,020	2,001	2,006	5,600	2,006
2015-04-08	2,009	2,014	1,997	1,998	4,100	1,998
2015-04-07	1,994	2,008	1,979	1,986	6,000	1,986
2015-04-06	2,029	2,029	1,986	1,995	5,100	1,995
2015-04-03	1,988	2,020	1,988	2,010	4,300	2,010
2015-04-02	2,020	2,048	1,991	1,991	16,600	1,991
2015-04-01	2,079	2,079	2,001	2,048	14,800	2,048
2015-03-31	2,090	2,150	2,063	2,079	6,800	2,079
2015-03-30	2,080	2,095	2,053	2,090	3,900	2,090
2015-03-27	2,063	2,154	2,063	2,106	4,200	2,106
2015-03-26	2,164	2,164	2,110	2,123	5,200	2,123
2015-03-25	2,145	2,179	2,145	2,146	5,900	2,146
2015-03-24	2,139	2,165	2,131	2,165	5,100	2,165
2015-03-23	2,130	2,145	2,125	2,139	4,400	2,139
2015-03-20	2,112	2,176	2,100	2,130	8,600	2,130
2015-03-19	2,103	2,139	2,101	2,110	11,200	2,110
2015-03-18	2,140	2,140	2,100	2,102	8,700	2,102
2015-03-17	2,190	2,190	2,110	2,114	12,500	2,114
2015-03-16	2,088	2,159	2,052	2,159	15,900	2,159
2015-03-13	2,072	2,096	2,044	2,050	8,600	2,050
2015-03-12	2,063	2,068	2,050	2,068	3,500	2,068
2015-03-11	2,040	2,100	2,037	2,063	5,200	2,063
2015-03-10	2,059	2,076	2,032	2,070	9,000	2,070
2015-03-09	2,063	2,180	2,059	2,059	19,300	2,059
2015-03-06	2,069	2,120	2,056	2,102	5,500	2,102
2015-03-05	2,080	2,103	2,055	2,069	14,100	2,069
2015-03-04	2,081	2,102	2,070	2,080	18,200	2,080
2015-03-03	2,202	2,245	2,131	2,131	23,200	2,131
2015-03-02	2,235	2,240	2,188	2,238	11,500	2,238
2015-02-27	2,238	2,256	2,231	2,231	4,100	2,231
2015-02-26	2,268	2,269	2,226	2,237	6,200	2,237
2015-02-25	2,214	2,279	2,214	2,232	7,000	2,232
2015-02-24	2,264	2,264	2,217	2,230	4,200	2,230
2015-02-23	2,248	2,250	2,220	2,239	3,500	2,239
2015-02-20	2,238	2,258	2,221	2,249	3,600	2,249
2015-02-19	2,253	2,280	2,240	2,254	4,800	2,254
2015-02-18	2,245	2,298	2,230	2,230	4,700	2,230
2015-02-17	2,161	2,228	2,157	2,218	3,800	2,218
2015-02-16	2,250	2,270	2,161	2,161	18,900	2,161
2015-02-13	2,343	2,500	2,251	2,295	36,300	2,295
2015-02-12	2,416	2,450	2,400	2,443	7,800	2,443
2015-02-10	2,449	2,450	2,353	2,450	14,200	2,450
2015-02-09	2,275	2,499	2,266	2,450	21,000	2,450
2015-02-06	2,211	2,290	2,200	2,272	9,100	2,272
2015-02-05	2,204	2,220	2,150	2,220	9,500	2,220
2015-02-04	2,223	2,298	2,131	2,215	19,600	2,215
2015-02-03	2,449	2,449	2,230	2,240	42,900	2,240
2015-02-02	2,600	2,614	2,367	2,473	142,700	2,473
2015-01-30	2,162	2,275	2,090	2,275	50,500	2,275
2015-01-29	2,102	2,133	2,053	2,112	20,100	2,112
2015-01-28	2,090	2,146	2,022	2,125	13,700	2,125
2015-01-27	2,160	2,165	2,022	2,094	30,000	2,094
2015-01-26	1,866	2,098	1,785	2,073	62,000	2,073
2015-01-23	1,829	1,874	1,792	1,827	26,800	1,827
2015-01-22	1,821	1,850	1,770	1,798	25,200	1,798
2015-01-21	1,920	1,920	1,800	1,814	20,200	1,814
2015-01-20	1,890	1,907	1,865	1,865	23,700	1,865
2015-01-19	2,055	2,055	1,870	1,900	31,300	1,900
2015-01-16	1,960	2,027	1,950	1,989	13,000	1,989
2015-01-15	2,079	2,079	1,971	2,030	24,400	2,030
2015-01-14	2,068	2,080	2,005	2,035	10,600	2,035
2015-01-13	2,057	2,087	2,040	2,068	8,800	2,068
2015-01-09	2,196	2,196	2,046	2,057	19,000	2,057
2015-01-08	2,095	2,168	2,078	2,130	11,700	2,130
2015-01-07	2,056	2,094	2,035	2,056	6,600	2,056
2015-01-06	2,073	2,099	2,038	2,043	12,700	2,043
2015-01-05	2,100	2,179	2,067	2,123	7,300	2,123

分割・併合履歴：なし

3420 (株)ケー・エフ・シー の時系列データ [2015年度]

3420 (株)ケー・エフ・シーの時系列データ [2015年度]