3420 (株)ケー・エフ・シー の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1142,1142,0802,0802,0002,080
2017-12-282,1062,1072,1002,1071,3002,107
2017-12-262,1162,1162,1022,1027002,102
2017-12-252,1122,1192,1002,1179,7002,117
2017-12-222,1122,1272,1112,1123,9002,112
2017-12-212,1162,1312,1122,1122,9002,112
2017-12-202,1192,1202,1192,1202,3002,120
2017-12-192,1172,1212,1172,1214002,121
2017-12-182,1182,1232,1172,1234,3002,123
2017-12-152,1492,1502,1492,1501,4002,150
2017-12-142,1412,1492,1302,1491,6002,149
2017-12-132,1602,1602,1362,1401,9002,140
2017-12-122,1282,1662,1282,1669002,166
2017-12-112,1372,1382,1142,1285,1002,128
2017-12-082,1212,1382,1092,1308,5002,130
2017-12-072,1392,1402,1352,1408002,140
2017-12-062,1082,1372,1072,1352,8002,135
2017-12-052,1192,1332,1062,1114,2002,111
2017-12-042,1322,1322,1002,1225,6002,122
2017-12-012,1642,1642,1312,1311,3002,131
2017-11-302,1732,1732,1502,1527,2002,152
2017-11-292,1702,1732,1562,1731,5002,173
2017-11-282,1732,1732,1722,1737002,173
2017-11-272,1782,1782,1422,1602,4002,160
2017-11-242,1352,1532,1352,1532,4002,153
2017-11-222,1332,1482,1202,1347,3002,134
2017-11-212,1852,1972,1702,1712,1002,171
2017-11-202,1712,1922,1412,1852,4002,185
2017-11-172,1602,1672,1562,1676002,167
2017-11-162,1402,1602,1302,1607,9002,160
2017-11-152,1552,1552,1002,12211,5002,122
2017-11-132,1792,2102,1732,1741,6002,174
2017-11-102,1612,1772,1612,1771,2002,177
2017-11-092,1762,1842,1702,1701,4002,170
2017-11-082,1762,1762,1762,1762,4002,176
2017-11-072,1242,1942,1242,1892,4002,189
2017-11-062,1402,1432,1122,1317,1002,131
2017-11-022,1802,1802,1072,15213,9002,152
2017-11-012,2152,2152,1902,1946,7002,194
2017-10-312,1902,2222,1812,1966,7002,196
2017-10-302,1952,3362,1302,19247,5002,192
2017-10-272,1712,1952,1702,1959002,195
2017-10-262,1722,1762,1682,1682,4002,168
2017-10-252,1952,2052,1712,1723,3002,172
2017-10-242,1972,1972,1702,1928002,192
2017-10-232,1852,1972,1852,1971,2002,197
2017-10-202,1842,1852,1682,1857002,185
2017-10-192,1802,1802,1712,1808,8002,180
2017-10-182,2002,2002,1702,1876,5002,187
2017-10-172,1802,1952,1702,1955,6002,195
2017-10-162,1902,1982,1902,1961,1002,196
2017-10-132,1992,1992,1702,1852,8002,185
2017-10-122,1612,1872,1612,1873,4002,187
2017-10-112,1822,1852,1512,1856002,185
2017-10-102,1622,1882,1422,1435,4002,143
2017-10-062,1192,1582,1192,1581,0002,158
2017-10-052,1412,1412,1272,1273002,127
2017-10-042,1892,1892,1162,1193,6002,119
2017-10-032,1632,1802,1632,1708002,170
2017-10-022,1612,1792,1612,1612,2002,161
2017-09-292,1632,1802,1502,1801,3002,180
2017-09-282,1762,1762,1242,16010,8002,160
2017-09-272,1982,1982,1752,1761,5002,176
2017-09-262,2062,2062,1902,1992,2002,199
2017-09-252,2002,2102,2002,2105002,210
2017-09-222,1992,1992,1492,1994002,199
2017-09-212,1912,2002,1502,1964,6002,196
2017-09-202,1962,2002,1912,1913002,191
2017-09-192,1912,2322,1912,1961,1002,196
2017-09-152,2182,2182,1802,1823,0002,182
2017-09-142,1482,1902,1482,1803,0002,180
2017-09-132,1502,1512,1402,1401,6002,140
2017-09-122,1642,1642,1502,1506002,150
2017-09-112,1102,1642,1102,1648002,164
2017-09-082,0942,0942,0912,0944002,094
2017-09-072,1012,1102,0992,1002,0002,100
2017-09-062,1282,1302,1102,1284002,128
2017-09-052,1112,1302,0992,1282,8002,128
2017-09-042,1052,1432,1052,1111,0002,111
2017-09-012,1242,1432,1242,1435002,143
2017-08-312,1462,1602,1452,1463,3002,146
2017-08-302,1002,1482,0912,1482,7002,148
2017-08-292,0922,1032,0562,1006,2002,100
2017-08-282,1002,1302,1002,1302,4002,130
2017-08-252,0402,0962,0402,0962,2002,096
2017-08-242,0392,0402,0382,0391,5002,039
2017-08-232,0292,0392,0202,0392,6002,039
2017-08-222,0092,0482,0092,0192,9002,019
2017-08-212,0252,0412,0092,0093,8002,009
2017-08-182,0492,0662,0482,0491,7002,049
2017-08-172,0562,0692,0422,0544,7002,054
2017-08-162,0762,0762,0562,0561,3002,056
2017-08-152,0842,0842,0452,0566,0002,056
2017-08-142,1002,1002,0552,0876,2002,087
2017-08-102,1212,1212,1062,1065002,106
2017-08-092,1362,1362,1362,1361002,136
2017-08-082,1002,1502,1002,1482,4002,148
2017-08-072,1122,1122,1122,1126002,112
2017-08-042,0932,0952,0932,0941,4002,094
2017-08-032,1002,1112,1002,1007002,100
2017-08-022,0812,1102,0802,1103,3002,110
2017-08-012,0902,1002,0662,08110,2002,081
2017-07-312,3012,3302,0822,10114,5002,101
2017-07-282,2912,2992,2902,2987,6002,298
2017-07-272,3392,3392,2912,2911,5002,291
2017-07-262,3502,3502,3002,3393,0002,339
2017-07-252,3252,3412,3152,3342,2002,334
2017-07-242,3002,3082,2872,2992,6002,299
2017-07-212,2892,3002,2702,2984,4002,298
2017-07-202,3262,3262,2522,2732,1002,273
2017-07-192,3022,3102,3002,3001,4002,300
2017-07-182,3002,3462,3002,3101,1002,310
2017-07-142,3732,3732,2932,2958,3002,295
2017-07-132,2422,2602,2422,2602,8002,260
2017-07-122,2412,2412,2412,2415002,241
2017-07-112,2262,2412,2262,2412,7002,241
2017-07-102,2182,2222,2152,2201,2002,220
2017-07-072,2402,2472,2182,2181,9002,218
2017-07-062,2282,2392,2282,2392,5002,239
2017-07-052,2202,2202,2002,2001,1002,200
2017-07-042,2012,2172,2012,2161,4002,216
2017-07-032,2382,2382,2162,2163002,216
2017-06-302,2202,2412,2102,2353,3002,235
2017-06-292,2162,2202,2012,2202,7002,220
2017-06-282,2202,2202,1962,2163,0002,216
2017-06-272,2102,2192,2002,2187,2002,218
2017-06-262,2252,2252,1902,1904,0002,190
2017-06-232,2162,2172,1902,2171,9002,217
2017-06-222,2272,2282,1802,2135,7002,213
2017-06-212,2282,2292,2002,2272,7002,227
2017-06-202,2192,2242,1942,2241,6002,224
2017-06-192,2292,2302,1702,2192,7002,219
2017-06-162,2192,2302,2032,2294,6002,229
2017-06-152,2072,2092,1922,2092,7002,209
2017-06-142,1992,1992,1902,1991,6002,199
2017-06-132,1822,1952,1822,1948002,194
2017-06-122,1822,1902,1722,1733,4002,173
2017-06-092,2002,2142,1852,2143,9002,214
2017-06-082,2192,2242,2002,2203,1002,220
2017-06-072,2262,2272,1922,1965,3002,196
2017-06-062,2202,2282,1712,2284,1002,228
2017-06-052,2152,2202,1902,2206,1002,220
2017-06-022,2292,2292,2092,2151,9002,215
2017-06-012,2302,2312,2102,2252,4002,225
2017-05-312,2292,2302,2242,2302,8002,230
2017-05-302,2292,2292,2202,2249002,224
2017-05-292,2352,2352,2112,2292,4002,229
2017-05-262,2102,2302,2102,2301,5002,230
2017-05-252,1722,2102,1702,2101,9002,210
2017-05-242,1252,1742,1252,1749002,174
2017-05-232,1392,1392,1122,1381,0002,138
2017-05-222,1352,1502,1042,1357,4002,135
2017-05-192,1502,1512,0812,0819,7002,081
2017-05-182,0972,1872,0832,1874,3002,187
2017-05-172,0772,1112,0612,10012,1002,100
2017-05-162,1302,1492,0302,11119,5002,111
2017-05-152,2692,2692,1252,16026,0002,160
2017-05-122,2392,2502,2232,25012,1002,250
2017-05-112,2402,2402,2312,2381,2002,238
2017-05-102,2492,2492,2312,2404,6002,240
2017-05-092,2282,2442,2282,2403,8002,240
2017-05-082,2552,2552,2212,2285,8002,228
2017-05-022,2452,2502,2332,2506,1002,250
2017-05-012,2692,2692,2412,2456,8002,245
2017-04-282,2562,2602,2402,2506,5002,250
2017-04-272,2402,2542,2382,2464,5002,246
2017-04-262,2192,2502,2182,2209,1002,220
2017-04-252,2272,2402,2102,2165,5002,216
2017-04-242,2502,2562,2262,2265,1002,226
2017-04-212,2492,2492,2212,2215002,221
2017-04-202,2212,2212,2202,2209002,220
2017-04-192,2502,2502,2062,2352,1002,235
2017-04-182,2592,2592,2512,2511,2002,251
2017-04-142,2002,2242,2002,2002,2002,200
2017-04-132,2002,2392,2002,2194,5002,219
2017-04-122,2592,2592,2102,2115,5002,211
2017-04-112,3172,3282,2982,3286002,328
2017-04-102,3272,3272,3172,3174002,317
2017-04-072,2742,3272,2742,3272,8002,327
2017-04-062,3562,3902,2892,2895,6002,289
2017-04-052,4282,4292,3822,3828,7002,382
2017-04-042,5092,5092,4402,4519,1002,451
2017-04-032,4262,5112,4262,5008,3002,500
2017-03-312,4452,4452,4262,4262,8002,426
2017-03-302,3852,4472,3852,4405,7002,440
2017-03-292,4212,4212,3812,4001,5002,400
2017-03-282,4182,4302,4102,4243,0002,424
2017-03-272,4142,4252,4092,4185,6002,418
2017-03-242,3832,4092,3832,4095,1002,409
2017-03-232,3902,4002,3882,3884,0002,388
2017-03-222,3892,3892,3812,3882,5002,388
2017-03-212,4002,4022,4002,4002,3002,400
2017-03-172,4202,4202,3962,4002,1002,400
2017-03-162,3902,4192,3802,4193,1002,419
2017-03-152,4102,4102,3852,4092,8002,409
2017-03-142,4002,4172,3802,4173,0002,417
2017-03-132,3822,4012,3822,4005,6002,400
2017-03-102,4202,4292,3352,4008,5002,400
2017-03-092,4232,4302,4142,4141,6002,414
2017-03-082,4052,4202,4022,4023,0002,402
2017-03-072,4102,4342,4012,4307,6002,430
2017-03-062,4382,4382,4012,4233,1002,423
2017-03-032,4412,4412,4292,4383,0002,438
2017-03-022,4322,4462,4242,4443,1002,444
2017-03-012,4302,4402,4172,4304,9002,430
2017-02-282,4302,4302,3712,43016,5002,430
2017-02-272,4452,4452,4122,4215,9002,421
2017-02-242,4032,4472,4032,4074,9002,407
2017-02-232,3792,4302,3702,4008,0002,400
2017-02-222,3632,3792,3512,37511,1002,375
2017-02-212,3502,3752,3502,36513,4002,365
2017-02-202,3312,3542,3312,3385,6002,338
2017-02-172,3202,3402,3112,3295,4002,329
2017-02-162,2802,3002,2702,3004,6002,300
2017-02-152,2762,2872,2762,2805,2002,280
2017-02-142,2692,2742,2532,2744,2002,274
2017-02-132,2522,2782,2522,2526,9002,252
2017-02-102,2502,2552,2312,2509,2002,250
2017-02-092,2492,2492,2302,2483,4002,248
2017-02-082,2302,2552,2302,2505,8002,250
2017-02-072,2302,2482,2062,2482,2002,248
2017-02-062,2372,2502,2032,2509,3002,250
2017-02-032,2382,2462,2282,2376,6002,237
2017-02-022,2482,2532,2102,2388,8002,238
2017-02-012,2002,2342,2002,2125,1002,212
2017-01-312,2002,2242,1972,20015,0002,200
2017-01-302,2212,2302,1802,19718,8002,197
2017-01-272,1052,3012,0922,22135,1002,221
2017-01-262,1002,1052,0822,0992,2002,099
2017-01-252,0792,0912,0752,0915,6002,091
2017-01-242,0842,0842,0622,0792,8002,079
2017-01-232,0802,0842,0712,0843,2002,084
2017-01-202,0652,0912,0512,0902,7002,090
2017-01-192,0602,0712,0342,0504,2002,050
2017-01-182,0422,0502,0402,0502,5002,050
2017-01-172,0482,0502,0432,0436002,043
2017-01-162,0652,0742,0472,0481,5002,048
2017-01-132,0432,0782,0432,0556,3002,055
2017-01-122,0772,0802,0432,0605,4002,060
2017-01-112,0502,0712,0502,0711,7002,071
2017-01-102,0882,0892,0502,0587,3002,058
2017-01-062,0952,1002,0812,0882,8002,088
2017-01-052,0992,1202,0912,1003,6002,100
2017-01-042,0902,1302,0612,0954,1002,095

分割・併合履歴 : なし