3420 (株)ケー・エフ・シーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,080	2,090	2,053	2,090	2,400	2,090
2016-12-29	2,065	2,081	2,065	2,081	3,900	2,081
2016-12-28	2,119	2,124	2,008	2,105	9,300	2,105
2016-12-27	2,121	2,139	2,121	2,130	1,100	2,130
2016-12-26	2,136	2,144	2,120	2,120	1,900	2,120
2016-12-22	2,147	2,147	2,120	2,130	2,700	2,130
2016-12-21	2,120	2,148	2,120	2,147	6,600	2,147
2016-12-20	2,115	2,118	2,093	2,118	6,000	2,118
2016-12-19	2,143	2,143	2,083	2,118	6,400	2,118
2016-12-16	2,108	2,108	2,095	2,101	2,800	2,101
2016-12-15	2,112	2,112	2,090	2,090	3,300	2,090
2016-12-14	2,064	2,071	2,060	2,071	1,600	2,071
2016-12-13	2,069	2,076	2,056	2,064	2,300	2,064
2016-12-12	2,071	2,077	2,058	2,069	2,100	2,069
2016-12-09	2,090	2,090	2,057	2,068	3,500	2,068
2016-12-08	2,090	2,091	2,060	2,079	1,000	2,079
2016-12-07	2,060	2,087	2,043	2,087	3,500	2,087
2016-12-06	2,100	2,118	2,076	2,080	4,100	2,080
2016-12-05	2,108	2,108	2,050	2,089	1,400	2,089
2016-12-02	2,111	2,111	2,091	2,108	1,600	2,108
2016-12-01	2,092	2,140	2,092	2,111	8,800	2,111
2016-11-30	2,075	2,099	2,068	2,098	9,400	2,098
2016-11-29	2,064	2,067	2,055	2,067	1,300	2,067
2016-11-28	2,054	2,064	2,032	2,064	5,800	2,064
2016-11-25	2,011	2,026	2,000	2,014	8,800	2,014
2016-11-24	2,020	2,020	2,003	2,011	1,700	2,011
2016-11-22	2,000	2,040	2,000	2,037	2,700	2,037
2016-11-21	2,025	2,025	1,996	2,001	2,800	2,001
2016-11-18	2,040	2,050	2,007	2,013	3,400	2,013
2016-11-17	2,000	2,035	1,995	2,013	3,400	2,013
2016-11-16	2,000	2,040	1,991	1,992	6,000	1,992
2016-11-15	2,068	2,068	2,000	2,000	1,600	2,000
2016-11-14	2,000	2,020	1,991	2,020	1,300	2,020
2016-11-11	1,999	1,999	1,991	1,991	2,700	1,991
2016-11-10	2,030	2,034	1,993	1,999	2,900	1,999
2016-11-09	2,042	2,042	1,915	1,930	8,400	1,930
2016-11-08	2,068	2,068	2,064	2,064	2,700	2,064
2016-11-07	2,010	2,021	2,010	2,020	1,600	2,020
2016-11-04	2,002	2,018	1,999	1,999	2,000	1,999
2016-11-02	2,027	2,048	1,961	2,002	8,300	2,002
2016-11-01	2,050	2,070	2,027	2,027	3,700	2,027
2016-10-31	1,998	2,078	1,920	2,078	18,900	2,078
2016-10-28	2,140	2,195	2,002	2,040	44,400	2,040
2016-10-27	2,141	2,147	2,121	2,130	10,300	2,130
2016-10-26	2,132	2,146	2,115	2,146	7,600	2,146
2016-10-25	2,111	2,130	2,111	2,121	4,000	2,121
2016-10-24	2,130	2,130	2,105	2,109	4,300	2,109
2016-10-21	2,115	2,133	2,115	2,129	2,200	2,129
2016-10-20	2,116	2,133	2,113	2,129	1,300	2,129
2016-10-19	2,134	2,135	2,111	2,125	4,100	2,125
2016-10-17	2,100	2,115	2,091	2,115	5,100	2,115
2016-10-13	2,120	2,125	2,115	2,124	6,300	2,124
2016-10-12	2,103	2,120	2,090	2,100	5,800	2,100
2016-10-11	2,120	2,129	2,090	2,103	9,200	2,103
2016-10-07	2,051	2,077	2,036	2,070	5,600	2,070
2016-10-06	2,085	2,085	2,050	2,051	1,100	2,051
2016-10-05	2,091	2,091	2,035	2,060	3,400	2,060
2016-10-04	2,090	2,095	2,072	2,072	4,000	2,072
2016-10-03	2,120	2,120	2,086	2,110	4,000	2,110
2016-09-30	2,100	2,114	2,056	2,100	5,900	2,100
2016-09-29	2,115	2,139	2,070	2,112	14,100	2,112
2016-09-28	2,025	2,120	2,025	2,112	13,400	2,112
2016-09-27	2,006	2,006	1,978	1,990	2,200	1,990
2016-09-26	2,000	2,000	1,990	2,000	5,200	2,000
2016-09-23	1,980	1,995	1,980	1,990	2,200	1,990
2016-09-21	1,948	1,965	1,931	1,957	4,000	1,957
2016-09-20	1,961	1,975	1,948	1,948	4,800	1,948
2016-09-16	2,000	2,000	1,965	1,965	3,000	1,965
2016-09-15	2,000	2,015	1,974	1,974	8,300	1,974
2016-09-14	1,980	1,995	1,930	1,995	8,800	1,995
2016-09-13	1,950	1,982	1,948	1,982	10,500	1,982
2016-09-12	1,921	1,956	1,919	1,933	17,200	1,933
2016-09-09	1,930	1,930	1,921	1,921	600	1,921
2016-09-08	1,910	1,948	1,901	1,941	6,300	1,941
2016-09-07	1,934	1,935	1,915	1,930	700	1,930
2016-09-06	1,917	1,926	1,914	1,926	2,700	1,926
2016-09-05	1,917	1,917	1,917	1,917	200	1,917
2016-09-02	1,900	1,900	1,883	1,900	1,100	1,900
2016-09-01	1,904	1,904	1,895	1,900	1,100	1,900
2016-08-31	1,915	1,915	1,889	1,900	3,400	1,900
2016-08-30	1,890	1,915	1,890	1,915	2,600	1,915
2016-08-29	1,935	1,935	1,875	1,890	3,000	1,890
2016-08-26	1,910	1,910	1,875	1,896	8,500	1,896
2016-08-25	1,905	1,909	1,884	1,909	2,000	1,909
2016-08-24	1,898	1,905	1,885	1,905	1,000	1,905
2016-08-23	1,852	1,890	1,845	1,889	800	1,889
2016-08-22	1,840	1,892	1,840	1,852	1,200	1,852
2016-08-19	1,871	1,872	1,839	1,840	1,900	1,840
2016-08-18	1,919	1,930	1,885	1,885	7,600	1,885
2016-08-17	1,913	1,919	1,885	1,919	6,300	1,919
2016-08-16	1,938	1,938	1,917	1,930	1,200	1,930
2016-08-15	1,959	1,965	1,909	1,938	6,300	1,938
2016-08-12	1,925	1,925	1,890	1,919	1,700	1,919
2016-08-10	1,914	1,914	1,890	1,905	2,300	1,905
2016-08-09	1,930	1,930	1,899	1,915	800	1,915
2016-08-08	1,900	1,900	1,870	1,895	2,800	1,895
2016-08-05	1,915	1,917	1,867	1,900	1,900	1,900
2016-08-04	1,910	1,910	1,882	1,906	3,100	1,906
2016-08-03	1,900	1,910	1,866	1,910	13,400	1,910
2016-08-02	1,952	1,984	1,921	1,945	12,500	1,945
2016-08-01	1,938	1,960	1,862	1,953	19,400	1,953
2016-07-29	1,898	1,940	1,850	1,940	18,500	1,940
2016-07-28	1,848	1,886	1,825	1,878	11,900	1,878
2016-07-27	1,797	1,847	1,795	1,847	10,500	1,847
2016-07-26	1,830	1,830	1,780	1,799	8,800	1,799
2016-07-25	1,815	1,830	1,761	1,817	6,100	1,817
2016-07-22	1,800	1,804	1,760	1,802	6,500	1,802
2016-07-21	1,665	1,900	1,665	1,820	34,800	1,820
2016-07-20	1,788	1,788	1,665	1,665	5,200	1,665
2016-07-19	1,795	1,795	1,745	1,782	3,400	1,782
2016-07-15	1,850	1,850	1,770	1,770	11,400	1,770
2016-07-14	1,787	1,800	1,747	1,800	11,100	1,800
2016-07-13	1,833	1,833	1,725	1,770	16,900	1,770
2016-07-12	1,710	1,920	1,710	1,793	65,300	1,793
2016-07-11	1,610	1,760	1,598	1,694	19,000	1,694
2016-07-08	1,535	1,576	1,535	1,570	4,500	1,570
2016-07-07	1,561	1,562	1,553	1,553	800	1,553
2016-07-06	1,560	1,571	1,559	1,570	4,800	1,570
2016-07-05	1,577	1,577	1,577	1,577	300	1,577
2016-07-04	1,560	1,584	1,560	1,560	3,100	1,560
2016-07-01	1,574	1,584	1,556	1,584	2,000	1,584
2016-06-30	1,560	1,585	1,550	1,552	6,100	1,552
2016-06-29	1,500	1,539	1,500	1,539	6,400	1,539
2016-06-28	1,503	1,524	1,444	1,474	9,000	1,474
2016-06-27	1,528	1,541	1,502	1,519	6,500	1,519
2016-06-24	1,582	1,592	1,462	1,498	12,800	1,498
2016-06-23	1,579	1,593	1,578	1,585	6,900	1,585
2016-06-22	1,600	1,607	1,580	1,580	6,800	1,580
2016-06-21	1,609	1,634	1,600	1,620	6,500	1,620
2016-06-20	1,620	1,627	1,600	1,609	3,300	1,609
2016-06-17	1,586	1,630	1,581	1,586	11,200	1,586
2016-06-16	1,645	1,683	1,578	1,578	15,900	1,578
2016-06-15	1,639	1,678	1,639	1,648	9,800	1,648
2016-06-14	1,706	1,708	1,648	1,660	12,800	1,660
2016-06-13	1,745	1,759	1,714	1,732	8,400	1,732
2016-06-10	1,790	1,791	1,740	1,765	3,200	1,765
2016-06-09	1,800	1,820	1,783	1,805	5,200	1,805
2016-06-08	1,806	1,820	1,780	1,795	3,600	1,795
2016-06-07	1,754	1,799	1,749	1,785	6,500	1,785
2016-06-06	1,701	1,753	1,701	1,730	5,200	1,730
2016-06-03	1,732	1,750	1,720	1,721	5,000	1,721
2016-06-02	1,720	1,734	1,719	1,721	8,700	1,721
2016-06-01	1,708	1,711	1,708	1,711	1,700	1,711
2016-05-31	1,723	1,723	1,697	1,708	7,800	1,708
2016-05-30	1,695	1,696	1,685	1,696	2,000	1,696
2016-05-27	1,695	1,730	1,685	1,685	6,200	1,685
2016-05-26	1,718	1,735	1,690	1,702	10,500	1,702
2016-05-25	1,700	1,700	1,659	1,690	5,300	1,690
2016-05-24	1,660	1,700	1,660	1,677	6,100	1,677
2016-05-23	1,660	1,666	1,650	1,666	7,400	1,666
2016-05-20	1,647	1,671	1,647	1,671	4,900	1,671
2016-05-19	1,650	1,668	1,650	1,655	6,000	1,655
2016-05-18	1,700	1,701	1,647	1,647	16,000	1,647
2016-05-17	1,702	1,704	1,678	1,681	14,000	1,681
2016-05-16	1,700	1,740	1,665	1,702	25,300	1,702
2016-05-13	1,986	1,986	1,700	1,748	59,000	1,748
2016-05-12	1,919	1,940	1,900	1,930	8,100	1,930
2016-05-11	1,905	1,925	1,866	1,880	18,800	1,880
2016-05-10	1,899	1,899	1,875	1,890	8,300	1,890
2016-05-09	1,830	1,940	1,830	1,880	15,200	1,880
2016-05-06	1,810	1,848	1,810	1,830	14,700	1,830
2016-05-02	1,801	1,855	1,795	1,850	18,000	1,850
2016-04-28	1,920	1,920	1,852	1,854	18,900	1,854
2016-04-27	1,907	1,955	1,890	1,905	9,700	1,905
2016-04-26	1,953	1,980	1,871	1,929	16,700	1,929
2016-04-25	2,033	2,033	1,963	1,972	14,200	1,972
2016-04-22	2,069	2,069	2,024	2,041	11,400	2,041
2016-04-21	2,015	2,059	2,010	2,019	13,300	2,019
2016-04-20	2,069	2,070	1,981	1,990	13,800	1,990
2016-04-19	2,010	2,075	2,005	2,025	26,200	2,025
2016-04-18	1,921	1,993	1,920	1,989	27,600	1,989
2016-04-15	1,859	1,910	1,856	1,901	12,000	1,901
2016-04-14	1,899	1,899	1,830	1,859	18,600	1,859
2016-04-13	1,852	1,863	1,845	1,855	7,900	1,855
2016-04-12	1,757	1,863	1,757	1,820	13,300	1,820
2016-04-11	1,823	1,825	1,760	1,766	15,700	1,766
2016-04-08	1,780	1,819	1,750	1,810	18,400	1,810
2016-04-07	1,800	1,820	1,785	1,785	6,700	1,785
2016-04-06	1,800	1,820	1,777	1,800	9,200	1,800
2016-04-05	1,900	1,900	1,824	1,837	9,500	1,837
2016-04-04	1,948	1,948	1,883	1,897	9,400	1,897
2016-04-01	2,036	2,050	1,941	1,943	14,500	1,943
2016-03-31	2,110	2,110	2,020	2,036	11,000	2,036
2016-03-30	2,118	2,118	2,023	2,060	9,800	2,060
2016-03-29	2,095	2,119	2,093	2,096	6,200	2,096
2016-03-28	2,120	2,120	2,087	2,120	5,300	2,120
2016-03-25	2,170	2,170	2,120	2,120	10,200	2,120
2016-03-24	2,140	2,170	2,100	2,153	14,000	2,153
2016-03-23	2,122	2,131	2,100	2,105	11,300	2,105
2016-03-22	2,056	2,100	2,050	2,100	25,200	2,100
2016-03-18	2,020	2,049	2,000	2,027	8,500	2,027
2016-03-17	2,067	2,067	2,015	2,015	17,200	2,015
2016-03-16	2,052	2,052	2,020	2,048	13,400	2,048
2016-03-15	2,059	2,090	2,052	2,054	11,900	2,054
2016-03-14	2,120	2,120	2,056	2,058	29,400	2,058
2016-03-11	2,015	2,105	2,015	2,079	15,100	2,079
2016-03-10	2,026	2,030	1,984	2,010	13,400	2,010
2016-03-09	1,999	2,006	1,986	1,986	6,200	1,986
2016-03-08	2,020	2,029	1,982	1,984	12,200	1,984
2016-03-07	2,090	2,100	1,979	2,007	15,600	2,007
2016-03-04	2,079	2,079	2,025	2,040	8,600	2,040
2016-03-03	2,052	2,070	2,022	2,040	16,700	2,040
2016-03-02	2,020	2,048	2,002	2,002	15,200	2,002
2016-03-01	1,900	1,968	1,900	1,968	8,000	1,968
2016-02-29	1,885	1,942	1,845	1,900	21,100	1,900
2016-02-26	1,840	1,845	1,785	1,795	7,700	1,795
2016-02-25	1,820	1,820	1,778	1,800	5,600	1,800
2016-02-24	1,828	1,846	1,801	1,801	5,600	1,801
2016-02-23	1,823	1,828	1,800	1,816	9,500	1,816
2016-02-22	1,856	1,856	1,811	1,811	8,100	1,811
2016-02-19	1,815	1,832	1,742	1,816	18,600	1,816
2016-02-18	1,828	1,841	1,800	1,811	19,100	1,811
2016-02-17	1,806	1,861	1,806	1,817	7,700	1,817
2016-02-16	1,801	1,843	1,785	1,840	18,600	1,840
2016-02-15	1,955	1,960	1,777	1,804	23,500	1,804
2016-02-12	1,775	1,847	1,750	1,755	17,800	1,755
2016-02-10	1,947	1,970	1,810	1,875	15,700	1,875
2016-02-09	2,020	2,020	1,903	1,907	20,900	1,907
2016-02-08	2,071	2,120	2,066	2,082	23,500	2,082
2016-02-05	2,168	2,170	2,113	2,120	6,400	2,120
2016-02-04	2,230	2,251	2,191	2,214	8,700	2,214
2016-02-03	2,290	2,300	2,241	2,250	13,900	2,250
2016-02-02	2,353	2,358	2,321	2,332	5,500	2,332
2016-02-01	2,444	2,444	2,276	2,381	45,300	2,381
2016-01-29	2,391	2,398	2,297	2,394	16,700	2,394
2016-01-28	2,360	2,377	2,300	2,341	11,400	2,341
2016-01-27	2,345	2,388	2,326	2,368	13,300	2,368
2016-01-26	2,320	2,349	2,264	2,322	6,200	2,322
2016-01-25	2,214	2,341	2,214	2,341	9,600	2,341
2016-01-22	2,075	2,194	2,075	2,194	4,200	2,194
2016-01-21	2,080	2,120	2,055	2,055	8,500	2,055
2016-01-20	2,250	2,292	2,089	2,104	13,900	2,104
2016-01-19	2,228	2,261	2,208	2,237	3,800	2,237
2016-01-18	2,128	2,216	2,128	2,216	6,900	2,216
2016-01-15	2,280	2,280	2,206	2,240	8,100	2,240
2016-01-14	2,280	2,280	2,120	2,181	14,700	2,181
2016-01-13	2,315	2,348	2,255	2,280	11,500	2,280
2016-01-12	2,365	2,430	2,236	2,265	24,400	2,265
2016-01-08	2,330	2,332	2,295	2,332	6,700	2,332
2016-01-07	2,315	2,347	2,250	2,339	14,700	2,339
2016-01-06	2,280	2,350	2,260	2,302	15,800	2,302
2016-01-05	2,276	2,281	2,209	2,274	5,600	2,274
2016-01-04	2,279	2,282	2,231	2,244	6,300	2,244

分割・併合履歴：なし

3420 (株)ケー・エフ・シー の時系列データ [2016年度]

3420 (株)ケー・エフ・シーの時系列データ [2016年度]