3420 (株)ケー・エフ・シーの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,828	1,828	1,786	1,786	1,300	1,786
2018-12-27	1,830	1,830	1,761	1,810	9,500	1,810
2018-12-26	1,751	1,831	1,751	1,770	5,700	1,770
2018-12-25	1,697	1,760	1,566	1,705	41,800	1,705
2018-12-21	2,050	2,050	1,930	1,937	28,500	1,937
2018-12-20	2,070	2,070	2,042	2,058	14,000	2,058
2018-12-19	2,110	2,110	2,066	2,066	14,400	2,066
2018-12-18	2,119	2,127	2,096	2,115	14,400	2,115
2018-12-17	2,119	2,120	2,111	2,120	2,000	2,120
2018-12-14	2,100	2,120	2,094	2,119	10,100	2,119
2018-12-13	2,100	2,100	2,091	2,098	3,000	2,098
2018-12-12	2,089	2,089	2,050	2,084	2,900	2,084
2018-12-11	2,094	2,094	2,041	2,060	1,800	2,060
2018-12-10	2,054	2,077	2,050	2,077	3,400	2,077
2018-12-07	2,052	2,100	2,052	2,063	3,000	2,063
2018-12-06	2,079	2,082	2,050	2,051	8,600	2,051
2018-12-05	2,066	2,080	2,065	2,079	4,200	2,079
2018-12-04	2,080	2,089	2,080	2,080	3,600	2,080
2018-12-03	2,076	2,094	2,063	2,079	3,500	2,079
2018-11-30	2,078	2,097	2,078	2,094	2,300	2,094
2018-11-29	2,065	2,082	2,054	2,075	2,800	2,075
2018-11-28	2,050	2,057	2,045	2,045	5,300	2,045
2018-11-27	2,048	2,070	2,048	2,050	2,800	2,050
2018-11-26	2,066	2,075	2,043	2,043	3,200	2,043
2018-11-22	2,051	2,069	2,050	2,052	5,600	2,052
2018-11-21	2,070	2,076	2,058	2,076	1,800	2,076
2018-11-20	2,068	2,099	2,060	2,070	3,600	2,070
2018-11-19	2,092	2,114	2,070	2,073	5,300	2,073
2018-11-16	2,134	2,134	2,085	2,091	4,000	2,091
2018-11-15	2,083	2,131	2,080	2,115	5,500	2,115
2018-11-14	2,134	2,134	2,081	2,100	15,100	2,100
2018-11-13	2,110	2,149	2,100	2,134	12,300	2,134
2018-11-12	2,148	2,148	2,115	2,115	5,200	2,115
2018-11-09	2,167	2,168	2,139	2,148	11,000	2,148
2018-11-08	2,170	2,180	2,151	2,151	7,400	2,151
2018-11-07	2,144	2,170	2,135	2,154	12,100	2,154
2018-11-06	2,154	2,154	2,125	2,146	17,600	2,146
2018-11-05	2,072	2,072	2,030	2,054	4,200	2,054
2018-11-02	2,104	2,112	2,062	2,063	4,100	2,063
2018-11-01	2,032	2,085	2,032	2,054	3,000	2,054
2018-10-31	2,096	2,096	2,082	2,082	1,300	2,082
2018-10-30	2,014	2,092	2,014	2,086	2,400	2,086
2018-10-29	2,223	2,225	2,091	2,091	12,400	2,091
2018-10-26	2,249	2,249	2,156	2,200	4,800	2,200
2018-10-25	2,199	2,199	2,174	2,174	2,800	2,174
2018-10-24	2,224	2,224	2,209	2,209	700	2,209
2018-10-23	2,216	2,230	2,198	2,224	1,800	2,224
2018-10-22	2,210	2,210	2,210	2,210	200	2,210
2018-10-19	2,205	2,210	2,184	2,185	1,500	2,185
2018-10-18	2,205	2,211	2,196	2,196	3,600	2,196
2018-10-17	2,200	2,206	2,181	2,183	12,500	2,183
2018-10-16	2,166	2,171	2,150	2,171	4,600	2,171
2018-10-15	2,240	2,240	2,171	2,171	2,400	2,171
2018-10-12	2,189	2,199	2,171	2,199	500	2,199
2018-10-11	2,181	2,200	2,150	2,169	4,800	2,169
2018-10-10	2,210	2,210	2,210	2,210	100	2,210
2018-10-09	2,211	2,225	2,201	2,203	5,700	2,203
2018-10-05	2,230	2,230	2,200	2,205	4,700	2,205
2018-10-04	2,226	2,250	2,218	2,220	2,100	2,220
2018-10-03	2,240	2,243	2,228	2,228	1,200	2,228
2018-10-02	2,250	2,258	2,237	2,239	600	2,239
2018-10-01	2,246	2,250	2,236	2,246	2,500	2,246
2018-09-28	2,207	2,218	2,199	2,217	3,800	2,217
2018-09-27	2,175	2,225	2,170	2,203	5,000	2,203
2018-09-26	2,250	2,250	2,175	2,175	2,000	2,175
2018-09-25	2,150	2,151	2,141	2,150	3,300	2,150
2018-09-21	2,150	2,153	2,142	2,142	3,800	2,142
2018-09-20	2,153	2,194	2,148	2,148	2,400	2,148
2018-09-19	2,167	2,176	2,153	2,153	6,800	2,153
2018-09-18	2,174	2,197	2,150	2,167	2,100	2,167
2018-09-14	2,203	2,203	2,153	2,174	2,800	2,174
2018-09-13	2,167	2,180	2,150	2,180	6,200	2,180
2018-09-12	2,170	2,171	2,170	2,170	400	2,170
2018-09-11	2,200	2,200	2,170	2,170	800	2,170
2018-09-10	2,139	2,200	2,139	2,200	3,300	2,200
2018-09-07	2,130	2,146	2,121	2,130	5,900	2,130
2018-09-06	2,176	2,177	2,121	2,158	3,700	2,158
2018-09-05	2,174	2,179	2,174	2,175	500	2,175
2018-09-04	2,217	2,217	2,198	2,199	8,600	2,199
2018-09-03	2,250	2,267	2,250	2,267	600	2,267
2018-08-31	2,254	2,260	2,254	2,260	700	2,260
2018-08-30	2,255	2,259	2,232	2,254	3,400	2,254
2018-08-29	2,267	2,283	2,265	2,265	800	2,265
2018-08-28	2,283	2,294	2,283	2,294	500	2,294
2018-08-27	2,313	2,313	2,256	2,281	1,500	2,281
2018-08-24	2,214	2,314	2,214	2,263	1,100	2,263
2018-08-23	2,223	2,223	2,222	2,222	1,100	2,222
2018-08-22	2,284	2,284	2,203	2,203	2,000	2,203
2018-08-21	2,302	2,303	2,300	2,300	2,000	2,300
2018-08-20	2,302	2,302	2,302	2,302	200	2,302
2018-08-17	2,340	2,340	2,302	2,302	400	2,302
2018-08-16	2,304	2,341	2,304	2,339	4,100	2,339
2018-08-15	2,367	2,375	2,307	2,345	11,400	2,345
2018-08-14	2,306	2,321	2,305	2,321	2,300	2,321
2018-08-13	2,310	2,310	2,310	2,310	1,400	2,310
2018-08-10	2,299	2,351	2,299	2,325	5,000	2,325
2018-08-09	2,300	2,301	2,295	2,298	1,800	2,298
2018-08-08	2,300	2,310	2,293	2,301	5,000	2,301
2018-08-07	2,307	2,310	2,304	2,304	1,300	2,304
2018-08-06	2,332	2,332	2,312	2,312	2,800	2,312
2018-08-03	2,360	2,360	2,317	2,359	1,300	2,359
2018-08-02	2,358	2,358	2,358	2,358	100	2,358
2018-08-01	2,390	2,390	2,367	2,367	700	2,367
2018-07-31	2,439	2,439	2,368	2,400	3,700	2,400
2018-07-30	2,401	2,439	2,401	2,439	2,800	2,439
2018-07-27	2,426	2,427	2,400	2,401	900	2,401
2018-07-26	2,475	2,475	2,419	2,426	2,700	2,426
2018-07-25	2,428	2,431	2,413	2,425	1,300	2,425
2018-07-24	2,468	2,468	2,422	2,422	300	2,422
2018-07-23	2,397	2,463	2,397	2,458	2,700	2,458
2018-07-20	2,401	2,401	2,400	2,401	900	2,401
2018-07-19	2,385	2,438	2,385	2,408	1,000	2,408
2018-07-18	2,423	2,423	2,390	2,413	800	2,413
2018-07-17	2,366	2,405	2,366	2,397	5,500	2,397
2018-07-13	2,518	2,533	2,465	2,466	8,900	2,466
2018-07-12	2,340	2,470	2,340	2,440	5,200	2,440
2018-07-11	2,343	2,348	2,340	2,340	1,300	2,340
2018-07-10	2,278	2,343	2,278	2,343	700	2,343
2018-07-09	2,291	2,291	2,266	2,266	1,400	2,266
2018-07-06	2,263	2,284	2,261	2,261	4,900	2,261
2018-07-05	2,363	2,363	2,261	2,280	5,900	2,280
2018-07-04	2,398	2,398	2,360	2,363	3,300	2,363
2018-07-03	2,404	2,426	2,386	2,398	12,100	2,398
2018-07-02	2,431	2,431	2,400	2,427	6,600	2,427
2018-06-29	2,479	2,479	2,444	2,450	3,200	2,450
2018-06-28	2,480	2,480	2,454	2,457	600	2,457
2018-06-27	2,455	2,480	2,455	2,480	900	2,480
2018-06-26	2,425	2,455	2,425	2,450	1,900	2,450
2018-06-25	2,450	2,470	2,415	2,447	4,100	2,447
2018-06-22	2,401	2,445	2,401	2,440	3,400	2,440
2018-06-21	2,417	2,440	2,417	2,440	1,600	2,440
2018-06-20	2,415	2,460	2,393	2,413	4,800	2,413
2018-06-19	2,433	2,450	2,406	2,406	5,400	2,406
2018-06-18	2,470	2,470	2,439	2,441	8,200	2,441
2018-06-15	2,524	2,524	2,480	2,487	6,300	2,487
2018-06-14	2,550	2,551	2,521	2,524	3,600	2,524
2018-06-13	2,570	2,575	2,558	2,559	6,100	2,559
2018-06-12	2,489	2,575	2,486	2,564	12,500	2,564
2018-06-11	2,447	2,483	2,447	2,483	9,100	2,483
2018-06-08	2,410	2,439	2,410	2,439	7,100	2,439
2018-06-07	2,388	2,415	2,388	2,401	2,500	2,401
2018-06-06	2,386	2,397	2,372	2,381	3,100	2,381
2018-06-05	2,417	2,420	2,380	2,380	1,700	2,380
2018-06-04	2,388	2,417	2,372	2,417	6,000	2,417
2018-06-01	2,386	2,388	2,303	2,388	5,300	2,388
2018-05-31	2,315	2,448	2,311	2,385	10,700	2,385
2018-05-30	2,299	2,300	2,289	2,289	6,300	2,289
2018-05-29	2,310	2,320	2,271	2,320	3,600	2,320
2018-05-28	2,259	2,300	2,258	2,300	6,000	2,300
2018-05-25	2,248	2,249	2,231	2,249	2,100	2,249
2018-05-24	2,240	2,249	2,229	2,249	4,700	2,249
2018-05-23	2,250	2,250	2,224	2,240	3,000	2,240
2018-05-22	2,265	2,265	2,241	2,241	4,800	2,241
2018-05-21	2,268	2,268	2,244	2,248	4,100	2,248
2018-05-18	2,207	2,225	2,207	2,224	3,200	2,224
2018-05-17	2,208	2,213	2,202	2,207	2,500	2,207
2018-05-16	2,250	2,250	2,230	2,230	5,400	2,230
2018-05-15	2,250	2,271	2,239	2,250	15,000	2,250
2018-05-14	2,165	2,254	2,122	2,234	28,300	2,234
2018-05-11	2,157	2,168	2,150	2,167	4,800	2,167
2018-05-10	2,168	2,176	2,157	2,157	2,800	2,157
2018-05-09	2,183	2,183	2,141	2,145	2,200	2,145
2018-05-08	2,124	2,183	2,124	2,183	2,300	2,183
2018-05-07	2,159	2,159	2,130	2,140	2,700	2,140
2018-05-02	2,129	2,131	2,121	2,130	11,100	2,130
2018-05-01	2,150	2,152	2,110	2,136	8,600	2,136
2018-04-27	2,184	2,184	2,151	2,159	2,700	2,159
2018-04-26	2,194	2,194	2,160	2,185	7,600	2,185
2018-04-25	2,187	2,187	2,155	2,185	1,800	2,185
2018-04-24	2,209	2,209	2,167	2,169	3,100	2,169
2018-04-23	2,219	2,228	2,200	2,209	2,500	2,209
2018-04-20	2,209	2,228	2,195	2,219	9,000	2,219
2018-04-19	2,194	2,203	2,190	2,203	600	2,203
2018-04-18	2,189	2,217	2,187	2,188	6,500	2,188
2018-04-17	2,200	2,200	2,173	2,183	4,700	2,183
2018-04-16	2,208	2,250	2,165	2,195	20,400	2,195
2018-04-13	2,100	2,105	2,090	2,100	8,600	2,100
2018-04-12	2,045	2,090	2,040	2,090	2,900	2,090
2018-04-11	2,050	2,050	2,018	2,041	1,300	2,041
2018-04-10	2,081	2,081	2,041	2,050	2,100	2,050
2018-04-09	2,030	2,088	2,030	2,087	2,000	2,087
2018-04-06	2,055	2,088	2,052	2,055	2,100	2,055
2018-04-05	2,042	2,050	2,042	2,050	800	2,050
2018-04-04	2,040	2,050	2,040	2,042	3,900	2,042
2018-04-03	2,034	2,074	2,011	2,011	400	2,011
2018-03-30	2,077	2,080	2,052	2,077	3,300	2,077
2018-03-29	1,990	2,042	1,990	2,042	1,100	2,042
2018-03-28	1,999	2,013	1,985	1,986	500	1,986
2018-03-27	2,002	2,020	1,974	2,018	3,600	2,018
2018-03-26	1,998	1,998	1,937	1,974	1,500	1,974
2018-03-23	2,001	2,001	1,960	1,960	3,700	1,960
2018-03-22	2,051	2,051	2,029	2,035	11,800	2,035
2018-03-20	2,070	2,072	2,047	2,065	4,500	2,065
2018-03-19	2,208	2,208	2,060	2,099	37,100	2,099
2018-03-16	2,000	2,000	1,968	1,968	4,700	1,968
2018-03-15	1,968	1,970	1,967	1,968	2,400	1,968
2018-03-14	1,962	1,980	1,962	1,970	1,700	1,970
2018-03-13	1,968	1,970	1,962	1,962	1,200	1,962
2018-03-12	1,971	1,971	1,971	1,971	700	1,971
2018-03-09	1,962	1,979	1,955	1,970	2,700	1,970
2018-03-08	1,963	1,963	1,960	1,963	1,000	1,963
2018-03-07	1,945	1,963	1,945	1,963	2,500	1,963
2018-03-06	1,984	1,984	1,920	1,963	3,200	1,963
2018-03-05	2,010	2,010	1,975	1,975	1,600	1,975
2018-03-02	2,015	2,015	2,015	2,015	200	2,015
2018-03-01	2,035	2,035	2,027	2,027	600	2,027
2018-02-28	2,082	2,082	2,034	2,040	3,200	2,040
2018-02-27	2,071	2,081	2,070	2,070	1,200	2,070
2018-02-26	2,089	2,089	2,045	2,073	1,200	2,073
2018-02-23	2,041	2,043	2,030	2,039	3,400	2,039
2018-02-22	2,070	2,070	2,040	2,040	600	2,040
2018-02-21	2,072	2,072	2,049	2,070	3,000	2,070
2018-02-20	2,098	2,099	2,098	2,099	500	2,099
2018-02-19	2,099	2,099	2,098	2,098	500	2,098
2018-02-16	2,100	2,100	2,099	2,099	500	2,099
2018-02-15	2,100	2,100	2,100	2,100	1,100	2,100
2018-02-14	2,100	2,100	2,099	2,099	800	2,099
2018-02-13	2,066	2,066	1,980	2,050	3,400	2,050
2018-02-09	2,035	2,080	2,035	2,066	2,300	2,066
2018-02-08	2,079	2,088	2,079	2,080	900	2,080
2018-02-07	2,020	2,085	2,020	2,031	2,500	2,031
2018-02-06	2,101	2,101	1,990	1,996	6,700	1,996
2018-02-05	2,110	2,114	2,105	2,113	2,200	2,113
2018-02-02	2,145	2,148	2,131	2,148	800	2,148
2018-02-01	2,138	2,146	2,125	2,145	2,900	2,145
2018-01-31	2,138	2,139	2,115	2,133	2,500	2,133
2018-01-30	2,078	2,139	2,078	2,138	3,100	2,138
2018-01-29	2,235	2,235	2,055	2,060	12,100	2,060
2018-01-26	2,160	2,195	2,156	2,195	5,700	2,195
2018-01-25	2,130	2,144	2,129	2,144	1,900	2,144
2018-01-24	2,132	2,132	2,129	2,130	1,200	2,130
2018-01-23	2,127	2,140	2,115	2,115	2,800	2,115
2018-01-22	2,130	2,149	2,127	2,127	900	2,127
2018-01-19	2,125	2,134	2,120	2,131	700	2,131
2018-01-18	2,133	2,134	2,130	2,131	500	2,131
2018-01-17	2,126	2,139	2,121	2,133	1,400	2,133
2018-01-16	2,120	2,138	2,120	2,138	1,100	2,138
2018-01-15	2,140	2,140	2,120	2,120	2,500	2,120
2018-01-12	2,124	2,125	2,115	2,123	900	2,123
2018-01-11	2,112	2,119	2,105	2,110	1,300	2,110
2018-01-10	2,111	2,123	2,111	2,120	1,100	2,120
2018-01-09	2,100	2,115	2,100	2,106	1,000	2,106
2018-01-05	2,122	2,122	2,096	2,100	1,700	2,100
2018-01-04	2,119	2,120	2,076	2,117	2,200	2,117

分割・併合履歴：なし

3420 (株)ケー・エフ・シー の時系列データ [2018年度]

3420 (株)ケー・エフ・シーの時系列データ [2018年度]