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
2017-12-29	2,114	2,114	2,080	2,080	2,000	2,080
2017-12-28	2,106	2,107	2,100	2,107	1,300	2,107
2017-12-26	2,116	2,116	2,102	2,102	700	2,102
2017-12-25	2,112	2,119	2,100	2,117	9,700	2,117
2017-12-22	2,112	2,127	2,111	2,112	3,900	2,112
2017-12-21	2,116	2,131	2,112	2,112	2,900	2,112
2017-12-20	2,119	2,120	2,119	2,120	2,300	2,120
2017-12-19	2,117	2,121	2,117	2,121	400	2,121
2017-12-18	2,118	2,123	2,117	2,123	4,300	2,123
2017-12-15	2,149	2,150	2,149	2,150	1,400	2,150
2017-12-14	2,141	2,149	2,130	2,149	1,600	2,149
2017-12-13	2,160	2,160	2,136	2,140	1,900	2,140
2017-12-12	2,128	2,166	2,128	2,166	900	2,166
2017-12-11	2,137	2,138	2,114	2,128	5,100	2,128
2017-12-08	2,121	2,138	2,109	2,130	8,500	2,130
2017-12-07	2,139	2,140	2,135	2,140	800	2,140
2017-12-06	2,108	2,137	2,107	2,135	2,800	2,135
2017-12-05	2,119	2,133	2,106	2,111	4,200	2,111
2017-12-04	2,132	2,132	2,100	2,122	5,600	2,122
2017-12-01	2,164	2,164	2,131	2,131	1,300	2,131
2017-11-30	2,173	2,173	2,150	2,152	7,200	2,152
2017-11-29	2,170	2,173	2,156	2,173	1,500	2,173
2017-11-28	2,173	2,173	2,172	2,173	700	2,173
2017-11-27	2,178	2,178	2,142	2,160	2,400	2,160
2017-11-24	2,135	2,153	2,135	2,153	2,400	2,153
2017-11-22	2,133	2,148	2,120	2,134	7,300	2,134
2017-11-21	2,185	2,197	2,170	2,171	2,100	2,171
2017-11-20	2,171	2,192	2,141	2,185	2,400	2,185
2017-11-17	2,160	2,167	2,156	2,167	600	2,167
2017-11-16	2,140	2,160	2,130	2,160	7,900	2,160
2017-11-15	2,155	2,155	2,100	2,122	11,500	2,122
2017-11-13	2,179	2,210	2,173	2,174	1,600	2,174
2017-11-10	2,161	2,177	2,161	2,177	1,200	2,177
2017-11-09	2,176	2,184	2,170	2,170	1,400	2,170
2017-11-08	2,176	2,176	2,176	2,176	2,400	2,176
2017-11-07	2,124	2,194	2,124	2,189	2,400	2,189
2017-11-06	2,140	2,143	2,112	2,131	7,100	2,131
2017-11-02	2,180	2,180	2,107	2,152	13,900	2,152
2017-11-01	2,215	2,215	2,190	2,194	6,700	2,194
2017-10-31	2,190	2,222	2,181	2,196	6,700	2,196
2017-10-30	2,195	2,336	2,130	2,192	47,500	2,192
2017-10-27	2,171	2,195	2,170	2,195	900	2,195
2017-10-26	2,172	2,176	2,168	2,168	2,400	2,168
2017-10-25	2,195	2,205	2,171	2,172	3,300	2,172
2017-10-24	2,197	2,197	2,170	2,192	800	2,192
2017-10-23	2,185	2,197	2,185	2,197	1,200	2,197
2017-10-20	2,184	2,185	2,168	2,185	700	2,185
2017-10-19	2,180	2,180	2,171	2,180	8,800	2,180
2017-10-18	2,200	2,200	2,170	2,187	6,500	2,187
2017-10-17	2,180	2,195	2,170	2,195	5,600	2,195
2017-10-16	2,190	2,198	2,190	2,196	1,100	2,196
2017-10-13	2,199	2,199	2,170	2,185	2,800	2,185
2017-10-12	2,161	2,187	2,161	2,187	3,400	2,187
2017-10-11	2,182	2,185	2,151	2,185	600	2,185
2017-10-10	2,162	2,188	2,142	2,143	5,400	2,143
2017-10-06	2,119	2,158	2,119	2,158	1,000	2,158
2017-10-05	2,141	2,141	2,127	2,127	300	2,127
2017-10-04	2,189	2,189	2,116	2,119	3,600	2,119
2017-10-03	2,163	2,180	2,163	2,170	800	2,170
2017-10-02	2,161	2,179	2,161	2,161	2,200	2,161
2017-09-29	2,163	2,180	2,150	2,180	1,300	2,180
2017-09-28	2,176	2,176	2,124	2,160	10,800	2,160
2017-09-27	2,198	2,198	2,175	2,176	1,500	2,176
2017-09-26	2,206	2,206	2,190	2,199	2,200	2,199
2017-09-25	2,200	2,210	2,200	2,210	500	2,210
2017-09-22	2,199	2,199	2,149	2,199	400	2,199
2017-09-21	2,191	2,200	2,150	2,196	4,600	2,196
2017-09-20	2,196	2,200	2,191	2,191	300	2,191
2017-09-19	2,191	2,232	2,191	2,196	1,100	2,196
2017-09-15	2,218	2,218	2,180	2,182	3,000	2,182
2017-09-14	2,148	2,190	2,148	2,180	3,000	2,180
2017-09-13	2,150	2,151	2,140	2,140	1,600	2,140
2017-09-12	2,164	2,164	2,150	2,150	600	2,150
2017-09-11	2,110	2,164	2,110	2,164	800	2,164
2017-09-08	2,094	2,094	2,091	2,094	400	2,094
2017-09-07	2,101	2,110	2,099	2,100	2,000	2,100
2017-09-06	2,128	2,130	2,110	2,128	400	2,128
2017-09-05	2,111	2,130	2,099	2,128	2,800	2,128
2017-09-04	2,105	2,143	2,105	2,111	1,000	2,111
2017-09-01	2,124	2,143	2,124	2,143	500	2,143
2017-08-31	2,146	2,160	2,145	2,146	3,300	2,146
2017-08-30	2,100	2,148	2,091	2,148	2,700	2,148
2017-08-29	2,092	2,103	2,056	2,100	6,200	2,100
2017-08-28	2,100	2,130	2,100	2,130	2,400	2,130
2017-08-25	2,040	2,096	2,040	2,096	2,200	2,096
2017-08-24	2,039	2,040	2,038	2,039	1,500	2,039
2017-08-23	2,029	2,039	2,020	2,039	2,600	2,039
2017-08-22	2,009	2,048	2,009	2,019	2,900	2,019
2017-08-21	2,025	2,041	2,009	2,009	3,800	2,009
2017-08-18	2,049	2,066	2,048	2,049	1,700	2,049
2017-08-17	2,056	2,069	2,042	2,054	4,700	2,054
2017-08-16	2,076	2,076	2,056	2,056	1,300	2,056
2017-08-15	2,084	2,084	2,045	2,056	6,000	2,056
2017-08-14	2,100	2,100	2,055	2,087	6,200	2,087
2017-08-10	2,121	2,121	2,106	2,106	500	2,106
2017-08-09	2,136	2,136	2,136	2,136	100	2,136
2017-08-08	2,100	2,150	2,100	2,148	2,400	2,148
2017-08-07	2,112	2,112	2,112	2,112	600	2,112
2017-08-04	2,093	2,095	2,093	2,094	1,400	2,094
2017-08-03	2,100	2,111	2,100	2,100	700	2,100
2017-08-02	2,081	2,110	2,080	2,110	3,300	2,110
2017-08-01	2,090	2,100	2,066	2,081	10,200	2,081
2017-07-31	2,301	2,330	2,082	2,101	14,500	2,101
2017-07-28	2,291	2,299	2,290	2,298	7,600	2,298
2017-07-27	2,339	2,339	2,291	2,291	1,500	2,291
2017-07-26	2,350	2,350	2,300	2,339	3,000	2,339
2017-07-25	2,325	2,341	2,315	2,334	2,200	2,334
2017-07-24	2,300	2,308	2,287	2,299	2,600	2,299
2017-07-21	2,289	2,300	2,270	2,298	4,400	2,298
2017-07-20	2,326	2,326	2,252	2,273	2,100	2,273
2017-07-19	2,302	2,310	2,300	2,300	1,400	2,300
2017-07-18	2,300	2,346	2,300	2,310	1,100	2,310
2017-07-14	2,373	2,373	2,293	2,295	8,300	2,295
2017-07-13	2,242	2,260	2,242	2,260	2,800	2,260
2017-07-12	2,241	2,241	2,241	2,241	500	2,241
2017-07-11	2,226	2,241	2,226	2,241	2,700	2,241
2017-07-10	2,218	2,222	2,215	2,220	1,200	2,220
2017-07-07	2,240	2,247	2,218	2,218	1,900	2,218
2017-07-06	2,228	2,239	2,228	2,239	2,500	2,239
2017-07-05	2,220	2,220	2,200	2,200	1,100	2,200
2017-07-04	2,201	2,217	2,201	2,216	1,400	2,216
2017-07-03	2,238	2,238	2,216	2,216	300	2,216
2017-06-30	2,220	2,241	2,210	2,235	3,300	2,235
2017-06-29	2,216	2,220	2,201	2,220	2,700	2,220
2017-06-28	2,220	2,220	2,196	2,216	3,000	2,216
2017-06-27	2,210	2,219	2,200	2,218	7,200	2,218
2017-06-26	2,225	2,225	2,190	2,190	4,000	2,190
2017-06-23	2,216	2,217	2,190	2,217	1,900	2,217
2017-06-22	2,227	2,228	2,180	2,213	5,700	2,213
2017-06-21	2,228	2,229	2,200	2,227	2,700	2,227
2017-06-20	2,219	2,224	2,194	2,224	1,600	2,224
2017-06-19	2,229	2,230	2,170	2,219	2,700	2,219
2017-06-16	2,219	2,230	2,203	2,229	4,600	2,229
2017-06-15	2,207	2,209	2,192	2,209	2,700	2,209
2017-06-14	2,199	2,199	2,190	2,199	1,600	2,199
2017-06-13	2,182	2,195	2,182	2,194	800	2,194
2017-06-12	2,182	2,190	2,172	2,173	3,400	2,173
2017-06-09	2,200	2,214	2,185	2,214	3,900	2,214
2017-06-08	2,219	2,224	2,200	2,220	3,100	2,220
2017-06-07	2,226	2,227	2,192	2,196	5,300	2,196
2017-06-06	2,220	2,228	2,171	2,228	4,100	2,228
2017-06-05	2,215	2,220	2,190	2,220	6,100	2,220
2017-06-02	2,229	2,229	2,209	2,215	1,900	2,215
2017-06-01	2,230	2,231	2,210	2,225	2,400	2,225
2017-05-31	2,229	2,230	2,224	2,230	2,800	2,230
2017-05-30	2,229	2,229	2,220	2,224	900	2,224
2017-05-29	2,235	2,235	2,211	2,229	2,400	2,229
2017-05-26	2,210	2,230	2,210	2,230	1,500	2,230
2017-05-25	2,172	2,210	2,170	2,210	1,900	2,210
2017-05-24	2,125	2,174	2,125	2,174	900	2,174
2017-05-23	2,139	2,139	2,112	2,138	1,000	2,138
2017-05-22	2,135	2,150	2,104	2,135	7,400	2,135
2017-05-19	2,150	2,151	2,081	2,081	9,700	2,081
2017-05-18	2,097	2,187	2,083	2,187	4,300	2,187
2017-05-17	2,077	2,111	2,061	2,100	12,100	2,100
2017-05-16	2,130	2,149	2,030	2,111	19,500	2,111
2017-05-15	2,269	2,269	2,125	2,160	26,000	2,160
2017-05-12	2,239	2,250	2,223	2,250	12,100	2,250
2017-05-11	2,240	2,240	2,231	2,238	1,200	2,238
2017-05-10	2,249	2,249	2,231	2,240	4,600	2,240
2017-05-09	2,228	2,244	2,228	2,240	3,800	2,240
2017-05-08	2,255	2,255	2,221	2,228	5,800	2,228
2017-05-02	2,245	2,250	2,233	2,250	6,100	2,250
2017-05-01	2,269	2,269	2,241	2,245	6,800	2,245
2017-04-28	2,256	2,260	2,240	2,250	6,500	2,250
2017-04-27	2,240	2,254	2,238	2,246	4,500	2,246
2017-04-26	2,219	2,250	2,218	2,220	9,100	2,220
2017-04-25	2,227	2,240	2,210	2,216	5,500	2,216
2017-04-24	2,250	2,256	2,226	2,226	5,100	2,226
2017-04-21	2,249	2,249	2,221	2,221	500	2,221
2017-04-20	2,221	2,221	2,220	2,220	900	2,220
2017-04-19	2,250	2,250	2,206	2,235	2,100	2,235
2017-04-18	2,259	2,259	2,251	2,251	1,200	2,251
2017-04-14	2,200	2,224	2,200	2,200	2,200	2,200
2017-04-13	2,200	2,239	2,200	2,219	4,500	2,219
2017-04-12	2,259	2,259	2,210	2,211	5,500	2,211
2017-04-11	2,317	2,328	2,298	2,328	600	2,328
2017-04-10	2,327	2,327	2,317	2,317	400	2,317
2017-04-07	2,274	2,327	2,274	2,327	2,800	2,327
2017-04-06	2,356	2,390	2,289	2,289	5,600	2,289
2017-04-05	2,428	2,429	2,382	2,382	8,700	2,382
2017-04-04	2,509	2,509	2,440	2,451	9,100	2,451
2017-04-03	2,426	2,511	2,426	2,500	8,300	2,500
2017-03-31	2,445	2,445	2,426	2,426	2,800	2,426
2017-03-30	2,385	2,447	2,385	2,440	5,700	2,440
2017-03-29	2,421	2,421	2,381	2,400	1,500	2,400
2017-03-28	2,418	2,430	2,410	2,424	3,000	2,424
2017-03-27	2,414	2,425	2,409	2,418	5,600	2,418
2017-03-24	2,383	2,409	2,383	2,409	5,100	2,409
2017-03-23	2,390	2,400	2,388	2,388	4,000	2,388
2017-03-22	2,389	2,389	2,381	2,388	2,500	2,388
2017-03-21	2,400	2,402	2,400	2,400	2,300	2,400
2017-03-17	2,420	2,420	2,396	2,400	2,100	2,400
2017-03-16	2,390	2,419	2,380	2,419	3,100	2,419
2017-03-15	2,410	2,410	2,385	2,409	2,800	2,409
2017-03-14	2,400	2,417	2,380	2,417	3,000	2,417
2017-03-13	2,382	2,401	2,382	2,400	5,600	2,400
2017-03-10	2,420	2,429	2,335	2,400	8,500	2,400
2017-03-09	2,423	2,430	2,414	2,414	1,600	2,414
2017-03-08	2,405	2,420	2,402	2,402	3,000	2,402
2017-03-07	2,410	2,434	2,401	2,430	7,600	2,430
2017-03-06	2,438	2,438	2,401	2,423	3,100	2,423
2017-03-03	2,441	2,441	2,429	2,438	3,000	2,438
2017-03-02	2,432	2,446	2,424	2,444	3,100	2,444
2017-03-01	2,430	2,440	2,417	2,430	4,900	2,430
2017-02-28	2,430	2,430	2,371	2,430	16,500	2,430
2017-02-27	2,445	2,445	2,412	2,421	5,900	2,421
2017-02-24	2,403	2,447	2,403	2,407	4,900	2,407
2017-02-23	2,379	2,430	2,370	2,400	8,000	2,400
2017-02-22	2,363	2,379	2,351	2,375	11,100	2,375
2017-02-21	2,350	2,375	2,350	2,365	13,400	2,365
2017-02-20	2,331	2,354	2,331	2,338	5,600	2,338
2017-02-17	2,320	2,340	2,311	2,329	5,400	2,329
2017-02-16	2,280	2,300	2,270	2,300	4,600	2,300
2017-02-15	2,276	2,287	2,276	2,280	5,200	2,280
2017-02-14	2,269	2,274	2,253	2,274	4,200	2,274
2017-02-13	2,252	2,278	2,252	2,252	6,900	2,252
2017-02-10	2,250	2,255	2,231	2,250	9,200	2,250
2017-02-09	2,249	2,249	2,230	2,248	3,400	2,248
2017-02-08	2,230	2,255	2,230	2,250	5,800	2,250
2017-02-07	2,230	2,248	2,206	2,248	2,200	2,248
2017-02-06	2,237	2,250	2,203	2,250	9,300	2,250
2017-02-03	2,238	2,246	2,228	2,237	6,600	2,237
2017-02-02	2,248	2,253	2,210	2,238	8,800	2,238
2017-02-01	2,200	2,234	2,200	2,212	5,100	2,212
2017-01-31	2,200	2,224	2,197	2,200	15,000	2,200
2017-01-30	2,221	2,230	2,180	2,197	18,800	2,197
2017-01-27	2,105	2,301	2,092	2,221	35,100	2,221
2017-01-26	2,100	2,105	2,082	2,099	2,200	2,099
2017-01-25	2,079	2,091	2,075	2,091	5,600	2,091
2017-01-24	2,084	2,084	2,062	2,079	2,800	2,079
2017-01-23	2,080	2,084	2,071	2,084	3,200	2,084
2017-01-20	2,065	2,091	2,051	2,090	2,700	2,090
2017-01-19	2,060	2,071	2,034	2,050	4,200	2,050
2017-01-18	2,042	2,050	2,040	2,050	2,500	2,050
2017-01-17	2,048	2,050	2,043	2,043	600	2,043
2017-01-16	2,065	2,074	2,047	2,048	1,500	2,048
2017-01-13	2,043	2,078	2,043	2,055	6,300	2,055
2017-01-12	2,077	2,080	2,043	2,060	5,400	2,060
2017-01-11	2,050	2,071	2,050	2,071	1,700	2,071
2017-01-10	2,088	2,089	2,050	2,058	7,300	2,058
2017-01-06	2,095	2,100	2,081	2,088	2,800	2,088
2017-01-05	2,099	2,120	2,091	2,100	3,600	2,100
2017-01-04	2,090	2,130	2,061	2,095	4,100	2,095

分割・併合履歴：なし

3420 (株)ケー・エフ・シー の時系列データ [2017年度]

3420 (株)ケー・エフ・シーの時系列データ [2017年度]