3420 (株)ケー・エフ・シーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,146	2,162	2,146	2,155	4,800	2,155
2019-12-27	2,120	2,165	2,108	2,139	4,600	2,139
2019-12-26	2,103	2,129	2,097	2,114	9,400	2,114
2019-12-25	2,081	2,090	2,072	2,080	1,500	2,080
2019-12-24	2,070	2,089	2,066	2,081	1,800	2,081
2019-12-23	2,064	2,074	2,064	2,074	1,000	2,074
2019-12-20	2,072	2,072	2,046	2,060	3,100	2,060
2019-12-19	2,067	2,073	2,065	2,073	1,800	2,073
2019-12-18	2,082	2,090	2,045	2,065	3,000	2,065
2019-12-17	2,082	2,095	2,082	2,091	1,700	2,091
2019-12-16	2,079	2,090	2,075	2,082	7,900	2,082
2019-12-13	1,987	2,050	1,980	2,042	20,000	2,042
2019-12-12	1,983	1,983	1,966	1,977	4,900	1,977
2019-12-11	1,986	1,986	1,964	1,976	8,200	1,976
2019-12-10	1,984	1,985	1,976	1,985	4,100	1,985
2019-12-09	1,950	1,967	1,950	1,967	3,700	1,967
2019-12-06	1,900	1,935	1,890	1,935	12,400	1,935
2019-12-05	1,916	1,916	1,899	1,903	5,300	1,903
2019-12-04	1,910	1,916	1,897	1,916	4,200	1,916
2019-12-03	1,900	1,913	1,900	1,902	3,100	1,902
2019-12-02	1,908	1,912	1,900	1,907	2,500	1,907
2019-11-29	1,890	1,902	1,885	1,900	3,500	1,900
2019-11-28	1,895	1,899	1,881	1,899	2,600	1,899
2019-11-27	1,882	1,902	1,880	1,895	2,400	1,895
2019-11-26	1,877	1,880	1,850	1,879	4,500	1,879
2019-11-25	1,865	1,870	1,860	1,864	1,900	1,864
2019-11-22	1,856	1,865	1,850	1,855	6,900	1,855
2019-11-21	1,860	1,881	1,838	1,855	8,700	1,855
2019-11-20	1,925	1,925	1,866	1,884	3,900	1,884
2019-11-19	1,930	1,930	1,911	1,911	2,000	1,911
2019-11-18	1,941	1,941	1,922	1,935	1,700	1,935
2019-11-15	1,937	1,937	1,927	1,934	1,700	1,934
2019-11-14	1,940	1,950	1,926	1,937	1,500	1,937
2019-11-13	1,943	1,950	1,938	1,938	900	1,938
2019-11-12	1,927	1,949	1,927	1,943	2,500	1,943
2019-11-11	1,925	1,935	1,923	1,923	1,000	1,923
2019-11-08	1,916	1,925	1,916	1,923	1,000	1,923
2019-11-07	1,920	1,920	1,913	1,918	1,100	1,918
2019-11-06	1,945	1,945	1,918	1,921	2,300	1,921
2019-11-05	1,990	1,990	1,936	1,937	4,800	1,937
2019-11-01	1,913	1,920	1,900	1,910	3,200	1,910
2019-10-31	1,973	1,973	1,953	1,953	4,200	1,953
2019-10-30	1,853	1,980	1,850	1,973	18,400	1,973
2019-10-29	1,850	1,860	1,850	1,860	3,700	1,860
2019-10-28	1,860	1,862	1,851	1,860	3,800	1,860
2019-10-25	1,853	1,860	1,853	1,860	1,100	1,860
2019-10-24	1,850	1,852	1,850	1,852	400	1,852
2019-10-23	1,831	1,850	1,831	1,850	1,000	1,850
2019-10-21	1,853	1,860	1,853	1,860	700	1,860
2019-10-18	1,854	1,854	1,849	1,849	1,000	1,849
2019-10-17	1,842	1,842	1,842	1,842	100	1,842
2019-10-16	1,860	1,860	1,857	1,859	1,300	1,859
2019-10-15	1,856	1,857	1,837	1,857	3,200	1,857
2019-10-11	1,850	1,856	1,849	1,856	1,100	1,856
2019-10-10	1,840	1,850	1,840	1,850	1,500	1,850
2019-10-09	1,830	1,839	1,830	1,839	500	1,839
2019-10-08	1,830	1,839	1,829	1,830	1,500	1,830
2019-10-07	1,830	1,840	1,830	1,830	1,200	1,830
2019-10-04	1,826	1,830	1,826	1,830	1,000	1,830
2019-10-03	1,832	1,834	1,831	1,831	500	1,831
2019-10-02	1,823	1,840	1,800	1,840	1,700	1,840
2019-10-01	1,826	1,840	1,826	1,840	1,900	1,840
2019-09-30	1,858	1,858	1,848	1,849	1,100	1,849
2019-09-27	1,849	1,849	1,832	1,848	600	1,848
2019-09-26	1,859	1,860	1,842	1,842	2,000	1,842
2019-09-25	1,849	1,854	1,841	1,852	1,700	1,852
2019-09-24	1,822	1,847	1,799	1,847	7,900	1,847
2019-09-20	1,802	1,803	1,781	1,801	5,000	1,801
2019-09-19	1,774	1,778	1,762	1,762	1,300	1,762
2019-09-18	1,769	1,769	1,752	1,769	900	1,769
2019-09-17	1,760	1,769	1,760	1,769	1,700	1,769
2019-09-13	1,795	1,795	1,765	1,774	3,300	1,774
2019-09-12	1,757	1,757	1,747	1,755	2,700	1,755
2019-09-11	1,716	1,718	1,706	1,718	800	1,718
2019-09-10	1,701	1,704	1,700	1,704	1,600	1,704
2019-09-09	1,700	1,700	1,688	1,694	800	1,694
2019-09-06	1,702	1,705	1,702	1,702	600	1,702
2019-09-05	1,709	1,709	1,692	1,698	1,200	1,698
2019-09-04	1,697	1,709	1,680	1,709	2,400	1,709
2019-09-03	1,697	1,704	1,697	1,700	800	1,700
2019-09-02	1,710	1,712	1,692	1,697	1,800	1,697
2019-08-30	1,720	1,723	1,706	1,710	1,900	1,710
2019-08-29	1,690	1,717	1,690	1,716	1,800	1,716
2019-08-28	1,705	1,719	1,703	1,719	500	1,719
2019-08-27	1,711	1,712	1,705	1,705	1,400	1,705
2019-08-26	1,746	1,746	1,719	1,720	2,800	1,720
2019-08-23	1,767	1,767	1,745	1,747	2,800	1,747
2019-08-22	1,750	1,750	1,750	1,750	600	1,750
2019-08-21	1,750	1,758	1,750	1,752	1,800	1,752
2019-08-20	1,733	1,749	1,733	1,749	800	1,749
2019-08-19	1,734	1,746	1,734	1,746	300	1,746
2019-08-16	1,729	1,734	1,727	1,734	300	1,734
2019-08-15	1,736	1,736	1,734	1,736	2,200	1,736
2019-08-14	1,737	1,740	1,736	1,740	1,200	1,740
2019-08-13	1,741	1,741	1,725	1,736	1,300	1,736
2019-08-09	1,724	1,748	1,710	1,748	2,700	1,748
2019-08-08	1,705	1,706	1,705	1,706	600	1,706
2019-08-07	1,710	1,713	1,700	1,703	1,200	1,703
2019-08-06	1,712	1,730	1,695	1,710	2,400	1,710
2019-08-05	1,739	1,754	1,725	1,725	1,900	1,725
2019-08-02	1,761	1,761	1,740	1,754	500	1,754
2019-08-01	1,673	1,782	1,673	1,761	4,100	1,761
2019-07-31	1,838	1,853	1,635	1,700	23,500	1,700
2019-07-30	1,840	1,840	1,830	1,835	1,800	1,835
2019-07-29	1,840	1,843	1,838	1,838	600	1,838
2019-07-26	1,840	1,840	1,826	1,830	3,000	1,830
2019-07-25	1,842	1,844	1,832	1,832	2,200	1,832
2019-07-24	1,845	1,845	1,842	1,842	300	1,842
2019-07-23	1,841	1,850	1,841	1,845	1,000	1,845
2019-07-22	1,854	1,854	1,848	1,848	500	1,848
2019-07-19	1,822	1,855	1,822	1,848	2,200	1,848
2019-07-18	1,853	1,853	1,813	1,813	1,400	1,813
2019-07-17	1,885	1,885	1,845	1,853	2,000	1,853
2019-07-16	1,894	1,899	1,871	1,886	5,300	1,886
2019-07-12	1,903	1,918	1,881	1,899	12,500	1,899
2019-07-11	1,848	1,892	1,848	1,892	6,400	1,892
2019-07-10	1,805	1,839	1,805	1,839	3,600	1,839
2019-07-09	1,790	1,807	1,780	1,807	6,100	1,807
2019-07-08	1,766	1,790	1,766	1,784	5,100	1,784
2019-07-05	1,744	1,760	1,744	1,756	3,200	1,756
2019-07-04	1,731	1,750	1,721	1,748	7,000	1,748
2019-07-03	1,730	1,738	1,723	1,730	4,300	1,730
2019-07-02	1,735	1,743	1,725	1,737	7,000	1,737
2019-07-01	1,740	1,740	1,730	1,733	4,400	1,733
2019-06-28	1,740	1,740	1,723	1,733	2,900	1,733
2019-06-27	1,714	1,750	1,714	1,742	2,200	1,742
2019-06-26	1,704	1,710	1,704	1,705	1,300	1,705
2019-06-25	1,695	1,695	1,598	1,679	3,100	1,679
2019-06-24	1,716	1,716	1,690	1,698	10,800	1,698
2019-06-21	1,768	1,768	1,730	1,736	3,200	1,736
2019-06-20	1,768	1,775	1,760	1,763	2,900	1,763
2019-06-19	1,759	1,774	1,759	1,766	1,200	1,766
2019-06-18	1,762	1,772	1,740	1,759	4,600	1,759
2019-06-17	1,758	1,762	1,755	1,762	3,000	1,762
2019-06-14	1,750	1,750	1,736	1,746	2,000	1,746
2019-06-13	1,717	1,734	1,713	1,732	3,900	1,732
2019-06-12	1,724	1,745	1,716	1,716	4,600	1,716
2019-06-11	1,703	1,733	1,702	1,733	4,800	1,733
2019-06-10	1,709	1,728	1,681	1,700	4,300	1,700
2019-06-07	1,636	1,700	1,636	1,700	13,600	1,700
2019-06-06	1,635	1,648	1,626	1,627	3,900	1,627
2019-06-05	1,579	1,635	1,571	1,635	9,600	1,635
2019-06-04	1,570	1,580	1,562	1,579	3,200	1,579
2019-06-03	1,564	1,578	1,556	1,569	4,100	1,569
2019-05-31	1,550	1,568	1,550	1,564	6,700	1,564
2019-05-30	1,524	1,547	1,505	1,547	2,600	1,547
2019-05-29	1,540	1,540	1,521	1,521	600	1,521
2019-05-28	1,507	1,548	1,500	1,548	4,500	1,548
2019-05-27	1,501	1,520	1,497	1,500	7,400	1,500
2019-05-24	1,502	1,514	1,487	1,491	4,800	1,491
2019-05-23	1,543	1,543	1,490	1,510	2,900	1,510
2019-05-22	1,574	1,574	1,540	1,555	2,400	1,555
2019-05-21	1,575	1,575	1,557	1,574	2,200	1,574
2019-05-20	1,588	1,588	1,551	1,564	4,300	1,564
2019-05-17	1,584	1,584	1,551	1,569	4,300	1,569
2019-05-16	1,586	1,586	1,532	1,579	9,300	1,579
2019-05-15	1,444	1,588	1,411	1,549	26,400	1,549
2019-05-14	1,352	1,398	1,351	1,386	11,300	1,386
2019-05-13	1,430	1,477	1,430	1,435	14,200	1,435
2019-05-10	1,485	1,515	1,450	1,490	41,300	1,490
2019-05-09	1,632	1,632	1,590	1,605	10,500	1,605
2019-05-08	1,647	1,648	1,633	1,633	3,800	1,633
2019-05-07	1,640	1,649	1,639	1,648	4,700	1,648
2019-04-26	1,650	1,650	1,640	1,650	5,900	1,650
2019-04-25	1,642	1,652	1,641	1,652	2,100	1,652
2019-04-24	1,648	1,669	1,641	1,649	1,900	1,649
2019-04-23	1,673	1,683	1,646	1,646	4,300	1,646
2019-04-22	1,685	1,686	1,658	1,669	2,500	1,669
2019-04-19	1,680	1,684	1,672	1,672	2,700	1,672
2019-04-18	1,687	1,692	1,687	1,692	600	1,692
2019-04-17	1,684	1,693	1,680	1,687	2,400	1,687
2019-04-16	1,695	1,695	1,691	1,695	12,400	1,695
2019-04-15	1,714	1,714	1,692	1,692	3,100	1,692
2019-04-12	1,691	1,698	1,679	1,698	1,200	1,698
2019-04-11	1,680	1,680	1,660	1,679	1,900	1,679
2019-04-10	1,660	1,660	1,649	1,659	2,000	1,659
2019-04-09	1,682	1,683	1,656	1,656	11,400	1,656
2019-04-08	1,724	1,725	1,645	1,680	9,800	1,680
2019-04-05	1,716	1,723	1,708	1,708	2,600	1,708
2019-04-04	1,708	1,716	1,702	1,716	2,100	1,716
2019-04-03	1,708	1,708	1,700	1,705	500	1,705
2019-04-02	1,705	1,710	1,700	1,708	1,500	1,708
2019-04-01	1,692	1,708	1,692	1,703	1,400	1,703
2019-03-29	1,702	1,702	1,683	1,700	2,300	1,700
2019-03-28	1,704	1,704	1,675	1,703	3,600	1,703
2019-03-27	1,665	1,686	1,663	1,680	6,900	1,680
2019-03-26	1,698	1,714	1,685	1,705	8,300	1,705
2019-03-25	1,700	1,700	1,683	1,698	4,100	1,698
2019-03-22	1,725	1,727	1,710	1,711	4,200	1,711
2019-03-20	1,716	1,734	1,716	1,728	1,800	1,728
2019-03-19	1,710	1,710	1,703	1,710	600	1,710
2019-03-18	1,715	1,719	1,701	1,708	1,200	1,708
2019-03-15	1,724	1,724	1,672	1,708	4,300	1,708
2019-03-14	1,737	1,737	1,680	1,715	8,800	1,715
2019-03-13	1,740	1,740	1,714	1,714	2,900	1,714
2019-03-12	1,734	1,743	1,730	1,740	2,000	1,740
2019-03-11	1,775	1,775	1,731	1,731	7,100	1,731
2019-03-08	1,752	1,752	1,710	1,739	2,400	1,739
2019-03-07	1,784	1,784	1,753	1,754	2,200	1,754
2019-03-06	1,778	1,778	1,756	1,758	1,800	1,758
2019-03-05	1,790	1,790	1,773	1,773	1,700	1,773
2019-03-04	1,803	1,803	1,769	1,790	1,500	1,790
2019-03-01	1,814	1,819	1,750	1,763	2,900	1,763
2019-02-28	1,845	1,845	1,799	1,800	4,600	1,800
2019-02-27	1,850	1,850	1,820	1,822	2,700	1,822
2019-02-26	1,869	1,869	1,859	1,859	900	1,859
2019-02-25	1,840	1,846	1,832	1,832	2,100	1,832
2019-02-22	-	-	-	1,835	-	1,835
2019-02-21	1,818	1,835	1,816	1,835	900	1,835
2019-02-20	1,833	1,833	1,825	1,832	600	1,832
2019-02-19	1,835	1,836	1,812	1,833	1,900	1,833
2019-02-18	1,839	1,839	1,835	1,835	400	1,835
2019-02-15	1,835	1,835	1,811	1,811	2,700	1,811
2019-02-14	1,829	1,835	1,802	1,809	4,300	1,809
2019-02-13	1,809	1,854	1,809	1,825	1,900	1,825
2019-02-12	1,839	1,860	1,800	1,806	2,700	1,806
2019-02-08	1,846	1,846	1,833	1,833	800	1,833
2019-02-07	1,870	1,870	1,856	1,866	1,500	1,866
2019-02-06	1,852	1,874	1,851	1,874	1,700	1,874
2019-02-05	1,874	1,874	1,832	1,859	1,600	1,859
2019-02-04	1,832	1,860	1,832	1,850	2,500	1,850
2019-02-01	1,897	1,897	1,840	1,840	1,400	1,840
2019-01-31	1,883	1,883	1,879	1,879	800	1,879
2019-01-30	1,872	1,872	1,829	1,865	3,000	1,865
2019-01-29	1,909	1,934	1,872	1,872	2,600	1,872
2019-01-28	1,883	1,933	1,877	1,933	1,500	1,933
2019-01-25	1,880	1,883	1,877	1,883	300	1,883
2019-01-24	1,837	1,879	1,837	1,868	1,600	1,868
2019-01-23	1,860	1,860	1,820	1,836	700	1,836
2019-01-22	1,871	1,871	1,870	1,870	300	1,870
2019-01-21	1,900	1,938	1,872	1,872	1,600	1,872
2019-01-18	1,860	1,888	1,855	1,868	900	1,868
2019-01-17	1,864	1,892	1,862	1,862	1,000	1,862
2019-01-16	1,883	1,899	1,847	1,863	10,300	1,863
2019-01-15	1,993	1,993	1,926	1,963	2,200	1,963
2019-01-11	1,920	1,986	1,920	1,930	4,100	1,930
2019-01-10	1,896	1,958	1,895	1,924	1,500	1,924
2019-01-09	1,875	1,934	1,866	1,901	2,100	1,901
2019-01-08	1,994	1,994	1,875	1,880	3,400	1,880
2019-01-07	1,793	1,954	1,793	1,954	4,400	1,954
2019-01-04	1,738	1,793	1,707	1,786	4,400	1,786

分割・併合履歴：なし

3420 (株)ケー・エフ・シー の時系列データ [2019年度]

3420 (株)ケー・エフ・シーの時系列データ [2019年度]