3420 (株)ケー・エフ・シーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,070	2,080	2,061	2,061	4,300	2,061
2020-12-29	2,074	2,074	2,067	2,067	800	2,067
2020-12-28	2,051	2,074	2,047	2,050	5,900	2,050
2020-12-25	2,065	2,073	2,050	2,051	2,600	2,051
2020-12-24	2,050	2,053	2,045	2,050	3,600	2,050
2020-12-23	2,050	2,057	2,047	2,050	4,300	2,050
2020-12-22	2,041	2,058	2,041	2,042	2,400	2,042
2020-12-21	2,068	2,073	2,050	2,050	1,100	2,050
2020-12-18	2,036	2,050	2,036	2,049	3,800	2,049
2020-12-17	2,038	2,070	2,038	2,050	5,400	2,050
2020-12-16	2,075	2,075	2,031	2,037	10,800	2,037
2020-12-15	2,087	2,090	2,066	2,075	6,400	2,075
2020-12-14	2,083	2,087	2,075	2,087	5,400	2,087
2020-12-11	2,068	2,082	2,063	2,082	2,900	2,082
2020-12-10	2,033	2,059	2,033	2,059	4,600	2,059
2020-12-09	2,025	2,035	2,020	2,035	1,700	2,035
2020-12-08	2,030	2,031	2,020	2,020	4,600	2,020
2020-12-07	2,020	2,030	2,020	2,020	5,200	2,020
2020-12-04	2,030	2,032	2,020	2,020	28,100	2,020
2020-12-03	2,037	2,040	2,029	2,031	7,000	2,031
2020-12-02	2,030	2,050	2,030	2,037	3,300	2,037
2020-12-01	2,040	2,045	2,030	2,030	3,300	2,030
2020-11-30	2,069	2,069	2,030	2,030	4,600	2,030
2020-11-27	2,032	2,040	2,015	2,029	5,500	2,029
2020-11-26	2,079	2,079	2,030	2,032	4,800	2,032
2020-11-25	2,045	2,050	2,040	2,040	3,000	2,040
2020-11-24	2,027	2,037	2,020	2,020	8,600	2,020
2020-11-20	2,048	2,048	2,013	2,025	1,500	2,025
2020-11-19	2,084	2,084	2,022	2,022	4,100	2,022
2020-11-18	2,080	2,080	2,072	2,080	2,000	2,080
2020-11-17	2,081	2,081	2,070	2,080	2,300	2,080
2020-11-16	2,089	2,090	2,079	2,090	25,100	2,090
2020-11-13	2,082	2,100	2,058	2,089	4,000	2,089
2020-11-12	2,106	2,110	2,050	2,073	6,800	2,073
2020-11-11	2,098	2,104	2,095	2,095	4,900	2,095
2020-11-10	2,122	2,124	2,095	2,095	4,100	2,095
2020-11-09	2,122	2,169	2,102	2,102	2,400	2,102
2020-11-06	2,110	2,137	2,096	2,096	3,400	2,096
2020-11-05	2,115	2,146	2,110	2,110	2,500	2,110
2020-11-04	2,090	2,180	2,090	2,113	5,200	2,113
2020-11-02	2,098	2,101	2,071	2,084	5,400	2,084
2020-10-30	2,025	2,044	2,009	2,044	14,000	2,044
2020-10-29	2,195	2,300	1,950	1,950	32,300	1,950
2020-10-28	2,226	2,234	2,205	2,217	3,500	2,217
2020-10-27	2,234	2,280	2,234	2,260	2,400	2,260
2020-10-26	2,316	2,316	2,256	2,260	5,500	2,260
2020-10-23	2,355	2,355	2,323	2,324	2,300	2,324
2020-10-22	2,336	2,354	2,326	2,327	2,300	2,327
2020-10-21	2,333	2,360	2,333	2,345	2,000	2,345
2020-10-20	2,327	2,348	2,327	2,333	700	2,333
2020-10-19	2,335	2,359	2,320	2,320	1,700	2,320
2020-10-16	2,339	2,367	2,335	2,335	1,500	2,335
2020-10-15	2,420	2,420	2,337	2,368	5,900	2,368
2020-10-14	2,389	2,420	2,350	2,410	6,000	2,410
2020-10-13	2,415	2,452	2,360	2,423	12,800	2,423
2020-10-12	2,301	2,370	2,295	2,365	12,000	2,365
2020-10-09	2,279	2,279	2,260	2,273	1,800	2,273
2020-10-08	2,259	2,269	2,240	2,262	2,600	2,262
2020-10-07	2,291	2,291	2,251	2,258	3,100	2,258
2020-10-06	2,293	2,295	2,275	2,294	3,400	2,294
2020-10-05	2,280	2,280	2,255	2,280	6,400	2,280
2020-10-02	2,278	2,284	2,250	2,280	4,600	2,280
2020-09-30	2,230	2,280	2,230	2,240	3,900	2,240
2020-09-29	2,239	2,240	2,216	2,225	3,300	2,225
2020-09-28	2,271	2,271	2,231	2,231	2,800	2,231
2020-09-25	2,210	2,290	2,210	2,221	3,600	2,221
2020-09-24	2,239	2,250	2,219	2,219	3,900	2,219
2020-09-23	2,243	2,243	2,220	2,230	1,800	2,230
2020-09-18	2,176	2,225	2,176	2,225	4,000	2,225
2020-09-17	2,198	2,198	2,162	2,176	2,000	2,176
2020-09-16	2,174	2,175	2,151	2,151	1,600	2,151
2020-09-15	2,200	2,200	2,159	2,188	3,600	2,188
2020-09-14	2,220	2,231	2,200	2,212	3,100	2,212
2020-09-11	2,233	2,250	2,123	2,201	10,800	2,201
2020-09-10	2,284	2,284	2,230	2,230	4,200	2,230
2020-09-09	2,193	2,291	2,192	2,284	8,700	2,284
2020-09-08	2,208	2,243	2,195	2,243	3,800	2,243
2020-09-07	2,170	2,222	2,170	2,212	5,200	2,212
2020-09-04	2,145	2,188	2,145	2,165	2,400	2,165
2020-09-03	2,148	2,215	2,145	2,175	6,900	2,175
2020-09-02	2,145	2,165	2,139	2,139	4,100	2,139
2020-09-01	2,127	2,160	2,104	2,144	6,300	2,144
2020-08-31	2,179	2,179	2,118	2,133	3,800	2,133
2020-08-28	2,110	2,196	2,100	2,112	8,300	2,112
2020-08-27	2,110	2,110	2,092	2,100	1,700	2,100
2020-08-26	2,135	2,135	2,103	2,110	2,800	2,110
2020-08-25	2,125	2,145	2,060	2,110	3,600	2,110
2020-08-24	2,122	2,127	2,035	2,125	3,300	2,125
2020-08-21	2,100	2,115	2,093	2,111	3,000	2,111
2020-08-20	2,099	2,105	2,082	2,094	2,300	2,094
2020-08-19	2,100	2,100	2,086	2,100	2,000	2,100
2020-08-18	2,100	2,100	2,081	2,100	1,800	2,100
2020-08-17	2,093	2,110	2,093	2,093	1,500	2,093
2020-08-14	2,106	2,106	2,066	2,093	2,400	2,093
2020-08-13	2,099	2,134	2,076	2,080	3,400	2,080
2020-08-12	2,059	2,100	2,059	2,095	2,700	2,095
2020-08-11	2,041	2,063	2,041	2,059	2,500	2,059
2020-08-07	2,016	2,059	2,013	2,036	1,400	2,036
2020-08-06	2,008	2,015	2,008	2,008	1,700	2,008
2020-08-05	2,000	2,021	2,000	2,005	1,900	2,005
2020-08-04	2,020	2,039	1,982	2,000	15,700	2,000
2020-08-03	2,097	2,112	2,003	2,030	23,300	2,030
2020-07-31	1,999	2,169	1,982	2,047	22,900	2,047
2020-07-30	2,020	2,020	1,980	1,983	3,200	1,983
2020-07-29	2,010	2,011	1,994	2,010	6,400	2,010
2020-07-28	2,005	2,011	1,997	1,997	2,200	1,997
2020-07-27	2,000	2,013	1,992	2,005	5,700	2,005
2020-07-22	2,010	2,012	1,975	2,000	4,700	2,000
2020-07-21	2,002	2,011	1,990	2,011	1,300	2,011
2020-07-20	1,985	2,035	1,975	2,002	2,700	2,002
2020-07-17	2,005	2,012	1,985	1,985	2,000	1,985
2020-07-16	1,994	2,010	1,994	2,005	600	2,005
2020-07-15	2,020	2,035	1,987	2,000	16,500	2,000
2020-07-14	1,992	1,995	1,973	1,980	8,300	1,980
2020-07-13	1,980	1,991	1,956	1,988	4,600	1,988
2020-07-10	1,976	1,980	1,973	1,973	2,900	1,973
2020-07-09	1,978	1,981	1,974	1,976	2,300	1,976
2020-07-08	1,965	1,980	1,955	1,955	5,900	1,955
2020-07-07	1,986	1,999	1,960	1,980	7,600	1,980
2020-07-06	1,940	2,015	1,935	2,015	4,900	2,015
2020-07-03	1,988	2,007	1,946	1,954	8,200	1,954
2020-07-02	2,052	2,052	2,000	2,000	2,600	2,000
2020-07-01	2,140	2,140	2,050	2,052	6,600	2,052
2020-06-30	2,145	2,151	2,132	2,139	3,300	2,139
2020-06-29	2,219	2,219	2,135	2,135	6,700	2,135
2020-06-26	2,209	2,228	2,189	2,221	4,100	2,221
2020-06-25	2,220	2,220	2,192	2,216	2,600	2,216
2020-06-24	2,149	2,220	2,140	2,220	4,300	2,220
2020-06-23	2,112	2,165	2,112	2,135	6,000	2,135
2020-06-22	2,073	2,080	2,032	2,080	2,200	2,080
2020-06-19	2,040	2,040	2,022	2,024	1,700	2,024
2020-06-18	2,069	2,069	2,030	2,052	1,100	2,052
2020-06-17	2,080	2,080	2,048	2,048	1,500	2,048
2020-06-16	2,010	2,073	2,010	2,055	3,300	2,055
2020-06-15	1,981	2,000	1,981	1,995	3,400	1,995
2020-06-12	1,971	1,993	1,969	1,993	3,500	1,993
2020-06-11	2,010	2,015	1,999	2,015	3,100	2,015
2020-06-10	1,999	2,014	1,999	2,013	2,500	2,013
2020-06-09	2,010	2,010	1,999	1,999	1,500	1,999
2020-06-08	2,003	2,009	1,990	2,006	2,500	2,006
2020-06-05	1,988	2,010	1,988	1,999	3,000	1,999
2020-06-04	1,990	1,990	1,980	1,988	2,200	1,988
2020-06-03	1,976	1,995	1,972	1,987	2,400	1,987
2020-06-02	1,998	1,998	1,990	1,990	300	1,990
2020-06-01	1,998	1,999	1,963	1,980	4,000	1,980
2020-05-29	1,960	1,990	1,960	1,987	3,500	1,987
2020-05-28	1,970	1,975	1,952	1,960	1,600	1,960
2020-05-27	1,960	1,967	1,953	1,960	1,000	1,960
2020-05-26	2,009	2,009	1,951	1,953	3,700	1,953
2020-05-25	1,950	1,976	1,950	1,972	2,900	1,972
2020-05-22	2,009	2,009	1,975	1,975	1,600	1,975
2020-05-21	2,018	2,020	1,976	2,009	3,400	2,009
2020-05-20	1,981	2,024	1,976	2,019	3,900	2,019
2020-05-19	2,014	2,043	1,981	1,981	1,700	1,981
2020-05-18	1,980	2,060	1,966	2,030	8,700	2,030
2020-05-15	1,926	1,980	1,913	1,940	17,100	1,940
2020-05-14	1,683	1,980	1,665	1,834	17,600	1,834
2020-05-13	1,687	1,700	1,672	1,672	2,500	1,672
2020-05-12	1,700	1,712	1,686	1,708	1,400	1,708
2020-05-11	1,635	1,668	1,635	1,668	4,100	1,668
2020-05-08	1,620	1,625	1,620	1,623	700	1,623
2020-05-07	1,601	1,612	1,599	1,612	2,500	1,612
2020-05-01	1,602	1,609	1,602	1,609	1,200	1,609
2020-04-30	1,629	1,629	1,598	1,620	4,400	1,620
2020-04-28	1,610	1,610	1,588	1,600	1,500	1,600
2020-04-27	1,610	1,620	1,598	1,611	4,800	1,611
2020-04-24	1,591	1,606	1,591	1,600	1,600	1,600
2020-04-23	1,646	1,659	1,567	1,608	2,000	1,608
2020-04-22	1,617	1,618	1,616	1,616	600	1,616
2020-04-21	1,597	1,610	1,586	1,586	2,100	1,586
2020-04-20	1,601	1,609	1,600	1,600	1,800	1,600
2020-04-17	1,590	1,608	1,590	1,608	1,200	1,608
2020-04-16	1,601	1,601	1,587	1,590	600	1,590
2020-04-15	1,622	1,644	1,611	1,611	2,600	1,611
2020-04-14	1,601	1,616	1,596	1,603	1,400	1,603
2020-04-13	1,595	1,622	1,581	1,604	2,100	1,604
2020-04-10	1,621	1,621	1,594	1,602	1,000	1,602
2020-04-09	1,620	1,620	1,580	1,585	900	1,585
2020-04-08	1,600	1,626	1,586	1,626	1,600	1,626
2020-04-07	1,610	1,610	1,598	1,605	500	1,605
2020-04-06	1,598	1,598	1,558	1,594	1,700	1,594
2020-04-03	1,638	1,638	1,609	1,610	1,800	1,610
2020-04-02	1,611	1,619	1,610	1,615	1,100	1,615
2020-04-01	1,680	1,680	1,613	1,613	2,100	1,613
2020-03-31	1,729	1,729	1,663	1,680	3,100	1,680
2020-03-30	1,680	1,680	1,603	1,660	3,400	1,660
2020-03-27	1,720	1,759	1,720	1,746	1,500	1,746
2020-03-26	1,708	1,708	1,693	1,699	4,800	1,699
2020-03-25	1,697	1,739	1,682	1,706	1,600	1,706
2020-03-24	1,677	1,681	1,639	1,641	3,300	1,641
2020-03-23	1,575	1,679	1,570	1,631	2,900	1,631
2020-03-19	1,730	1,730	1,575	1,575	2,400	1,575
2020-03-18	1,620	1,725	1,600	1,682	3,200	1,682
2020-03-17	1,499	1,644	1,499	1,588	3,100	1,588
2020-03-16	1,604	1,642	1,544	1,545	1,700	1,545
2020-03-13	1,505	1,540	1,461	1,524	31,300	1,524
2020-03-12	1,667	1,667	1,600	1,619	11,300	1,619
2020-03-11	1,768	1,768	1,689	1,691	5,000	1,691
2020-03-10	1,600	1,784	1,582	1,733	10,000	1,733
2020-03-09	1,718	1,739	1,654	1,668	4,000	1,668
2020-03-06	1,850	1,863	1,770	1,770	3,700	1,770
2020-03-05	1,890	1,910	1,863	1,863	1,400	1,863
2020-03-04	1,850	1,900	1,850	1,885	1,200	1,885
2020-03-03	1,900	1,936	1,860	1,860	2,300	1,860
2020-03-02	1,829	1,893	1,829	1,892	7,500	1,892
2020-02-28	1,876	1,900	1,810	1,827	9,900	1,827
2020-02-27	1,980	1,980	1,942	1,956	2,800	1,956
2020-02-26	2,000	2,000	1,959	1,978	4,300	1,978
2020-02-25	1,936	2,036	1,936	2,014	2,900	2,014
2020-02-21	2,090	2,090	2,060	2,066	1,100	2,066
2020-02-20	2,100	2,100	2,063	2,095	1,800	2,095
2020-02-19	2,080	2,095	2,080	2,095	600	2,095
2020-02-18	2,097	2,106	2,060	2,060	1,200	2,060
2020-02-17	2,110	2,119	2,056	2,114	6,300	2,114
2020-02-14	2,173	2,173	2,134	2,134	4,900	2,134
2020-02-13	2,155	2,172	2,155	2,165	2,100	2,165
2020-02-12	2,106	2,179	2,100	2,140	3,400	2,140
2020-02-10	2,092	2,115	2,080	2,100	2,000	2,100
2020-02-07	2,096	2,124	2,079	2,079	9,800	2,079
2020-02-06	2,086	2,086	2,062	2,082	4,800	2,082
2020-02-05	2,050	2,063	2,050	2,060	4,400	2,060
2020-02-04	2,031	2,043	2,031	2,042	2,900	2,042
2020-02-03	2,003	2,059	2,003	2,057	4,600	2,057
2020-01-31	2,090	2,090	2,008	2,074	10,000	2,074
2020-01-30	2,170	2,170	1,976	2,073	40,100	2,073
2020-01-29	2,120	2,240	2,120	2,170	8,500	2,170
2020-01-28	2,110	2,118	2,091	2,114	3,200	2,114
2020-01-27	2,150	2,150	2,100	2,116	8,600	2,116
2020-01-24	2,210	2,210	2,164	2,181	6,300	2,181
2020-01-23	2,245	2,248	2,202	2,216	6,300	2,216
2020-01-22	2,260	2,294	2,246	2,252	9,600	2,252
2020-01-21	2,233	2,264	2,230	2,260	15,200	2,260
2020-01-20	2,230	2,260	2,223	2,230	12,300	2,230
2020-01-17	2,168	2,230	2,166	2,205	5,600	2,205
2020-01-16	2,175	2,177	2,164	2,164	1,400	2,164
2020-01-15	2,176	2,180	2,171	2,177	5,300	2,177
2020-01-14	2,185	2,186	2,175	2,177	5,100	2,177
2020-01-10	2,162	2,174	2,158	2,174	3,300	2,174
2020-01-09	2,152	2,174	2,152	2,162	1,700	2,162
2020-01-08	2,170	2,170	2,103	2,132	6,300	2,132
2020-01-07	2,165	2,209	2,165	2,175	8,500	2,175
2020-01-06	2,144	2,164	2,117	2,163	4,500	2,163

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3420 (株)ケー・エフ・シー の時系列データ [2020年度]

3420 (株)ケー・エフ・シーの時系列データ [2020年度]