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
2020-12-302,0702,0802,0612,0614,3002,061
2020-12-292,0742,0742,0672,0678002,067
2020-12-282,0512,0742,0472,0505,9002,050
2020-12-252,0652,0732,0502,0512,6002,051
2020-12-242,0502,0532,0452,0503,6002,050
2020-12-232,0502,0572,0472,0504,3002,050
2020-12-222,0412,0582,0412,0422,4002,042
2020-12-212,0682,0732,0502,0501,1002,050
2020-12-182,0362,0502,0362,0493,8002,049
2020-12-172,0382,0702,0382,0505,4002,050
2020-12-162,0752,0752,0312,03710,8002,037
2020-12-152,0872,0902,0662,0756,4002,075
2020-12-142,0832,0872,0752,0875,4002,087
2020-12-112,0682,0822,0632,0822,9002,082
2020-12-102,0332,0592,0332,0594,6002,059
2020-12-092,0252,0352,0202,0351,7002,035
2020-12-082,0302,0312,0202,0204,6002,020
2020-12-072,0202,0302,0202,0205,2002,020
2020-12-042,0302,0322,0202,02028,1002,020
2020-12-032,0372,0402,0292,0317,0002,031
2020-12-022,0302,0502,0302,0373,3002,037
2020-12-012,0402,0452,0302,0303,3002,030
2020-11-302,0692,0692,0302,0304,6002,030
2020-11-272,0322,0402,0152,0295,5002,029
2020-11-262,0792,0792,0302,0324,8002,032
2020-11-252,0452,0502,0402,0403,0002,040
2020-11-242,0272,0372,0202,0208,6002,020
2020-11-202,0482,0482,0132,0251,5002,025
2020-11-192,0842,0842,0222,0224,1002,022
2020-11-182,0802,0802,0722,0802,0002,080
2020-11-172,0812,0812,0702,0802,3002,080
2020-11-162,0892,0902,0792,09025,1002,090
2020-11-132,0822,1002,0582,0894,0002,089
2020-11-122,1062,1102,0502,0736,8002,073
2020-11-112,0982,1042,0952,0954,9002,095
2020-11-102,1222,1242,0952,0954,1002,095
2020-11-092,1222,1692,1022,1022,4002,102
2020-11-062,1102,1372,0962,0963,4002,096
2020-11-052,1152,1462,1102,1102,5002,110
2020-11-042,0902,1802,0902,1135,2002,113
2020-11-022,0982,1012,0712,0845,4002,084
2020-10-302,0252,0442,0092,04414,0002,044
2020-10-292,1952,3001,9501,95032,3001,950
2020-10-282,2262,2342,2052,2173,5002,217
2020-10-272,2342,2802,2342,2602,4002,260
2020-10-262,3162,3162,2562,2605,5002,260
2020-10-232,3552,3552,3232,3242,3002,324
2020-10-222,3362,3542,3262,3272,3002,327
2020-10-212,3332,3602,3332,3452,0002,345
2020-10-202,3272,3482,3272,3337002,333
2020-10-192,3352,3592,3202,3201,7002,320
2020-10-162,3392,3672,3352,3351,5002,335
2020-10-152,4202,4202,3372,3685,9002,368
2020-10-142,3892,4202,3502,4106,0002,410
2020-10-132,4152,4522,3602,42312,8002,423
2020-10-122,3012,3702,2952,36512,0002,365
2020-10-092,2792,2792,2602,2731,8002,273
2020-10-082,2592,2692,2402,2622,6002,262
2020-10-072,2912,2912,2512,2583,1002,258
2020-10-062,2932,2952,2752,2943,4002,294
2020-10-052,2802,2802,2552,2806,4002,280
2020-10-022,2782,2842,2502,2804,6002,280
2020-09-302,2302,2802,2302,2403,9002,240
2020-09-292,2392,2402,2162,2253,3002,225
2020-09-282,2712,2712,2312,2312,8002,231
2020-09-252,2102,2902,2102,2213,6002,221
2020-09-242,2392,2502,2192,2193,9002,219
2020-09-232,2432,2432,2202,2301,8002,230
2020-09-182,1762,2252,1762,2254,0002,225
2020-09-172,1982,1982,1622,1762,0002,176
2020-09-162,1742,1752,1512,1511,6002,151
2020-09-152,2002,2002,1592,1883,6002,188
2020-09-142,2202,2312,2002,2123,1002,212
2020-09-112,2332,2502,1232,20110,8002,201
2020-09-102,2842,2842,2302,2304,2002,230
2020-09-092,1932,2912,1922,2848,7002,284
2020-09-082,2082,2432,1952,2433,8002,243
2020-09-072,1702,2222,1702,2125,2002,212
2020-09-042,1452,1882,1452,1652,4002,165
2020-09-032,1482,2152,1452,1756,9002,175
2020-09-022,1452,1652,1392,1394,1002,139
2020-09-012,1272,1602,1042,1446,3002,144
2020-08-312,1792,1792,1182,1333,8002,133
2020-08-282,1102,1962,1002,1128,3002,112
2020-08-272,1102,1102,0922,1001,7002,100
2020-08-262,1352,1352,1032,1102,8002,110
2020-08-252,1252,1452,0602,1103,6002,110
2020-08-242,1222,1272,0352,1253,3002,125
2020-08-212,1002,1152,0932,1113,0002,111
2020-08-202,0992,1052,0822,0942,3002,094
2020-08-192,1002,1002,0862,1002,0002,100
2020-08-182,1002,1002,0812,1001,8002,100
2020-08-172,0932,1102,0932,0931,5002,093
2020-08-142,1062,1062,0662,0932,4002,093
2020-08-132,0992,1342,0762,0803,4002,080
2020-08-122,0592,1002,0592,0952,7002,095
2020-08-112,0412,0632,0412,0592,5002,059
2020-08-072,0162,0592,0132,0361,4002,036
2020-08-062,0082,0152,0082,0081,7002,008
2020-08-052,0002,0212,0002,0051,9002,005
2020-08-042,0202,0391,9822,00015,7002,000
2020-08-032,0972,1122,0032,03023,3002,030
2020-07-311,9992,1691,9822,04722,9002,047
2020-07-302,0202,0201,9801,9833,2001,983
2020-07-292,0102,0111,9942,0106,4002,010
2020-07-282,0052,0111,9971,9972,2001,997
2020-07-272,0002,0131,9922,0055,7002,005
2020-07-222,0102,0121,9752,0004,7002,000
2020-07-212,0022,0111,9902,0111,3002,011
2020-07-201,9852,0351,9752,0022,7002,002
2020-07-172,0052,0121,9851,9852,0001,985
2020-07-161,9942,0101,9942,0056002,005
2020-07-152,0202,0351,9872,00016,5002,000
2020-07-141,9921,9951,9731,9808,3001,980
2020-07-131,9801,9911,9561,9884,6001,988
2020-07-101,9761,9801,9731,9732,9001,973
2020-07-091,9781,9811,9741,9762,3001,976
2020-07-081,9651,9801,9551,9555,9001,955
2020-07-071,9861,9991,9601,9807,6001,980
2020-07-061,9402,0151,9352,0154,9002,015
2020-07-031,9882,0071,9461,9548,2001,954
2020-07-022,0522,0522,0002,0002,6002,000
2020-07-012,1402,1402,0502,0526,6002,052
2020-06-302,1452,1512,1322,1393,3002,139
2020-06-292,2192,2192,1352,1356,7002,135
2020-06-262,2092,2282,1892,2214,1002,221
2020-06-252,2202,2202,1922,2162,6002,216
2020-06-242,1492,2202,1402,2204,3002,220
2020-06-232,1122,1652,1122,1356,0002,135
2020-06-222,0732,0802,0322,0802,2002,080
2020-06-192,0402,0402,0222,0241,7002,024
2020-06-182,0692,0692,0302,0521,1002,052
2020-06-172,0802,0802,0482,0481,5002,048
2020-06-162,0102,0732,0102,0553,3002,055
2020-06-151,9812,0001,9811,9953,4001,995
2020-06-121,9711,9931,9691,9933,5001,993
2020-06-112,0102,0151,9992,0153,1002,015
2020-06-101,9992,0141,9992,0132,5002,013
2020-06-092,0102,0101,9991,9991,5001,999
2020-06-082,0032,0091,9902,0062,5002,006
2020-06-051,9882,0101,9881,9993,0001,999
2020-06-041,9901,9901,9801,9882,2001,988
2020-06-031,9761,9951,9721,9872,4001,987
2020-06-021,9981,9981,9901,9903001,990
2020-06-011,9981,9991,9631,9804,0001,980
2020-05-291,9601,9901,9601,9873,5001,987
2020-05-281,9701,9751,9521,9601,6001,960
2020-05-271,9601,9671,9531,9601,0001,960
2020-05-262,0092,0091,9511,9533,7001,953
2020-05-251,9501,9761,9501,9722,9001,972
2020-05-222,0092,0091,9751,9751,6001,975
2020-05-212,0182,0201,9762,0093,4002,009
2020-05-201,9812,0241,9762,0193,9002,019
2020-05-192,0142,0431,9811,9811,7001,981
2020-05-181,9802,0601,9662,0308,7002,030
2020-05-151,9261,9801,9131,94017,1001,940
2020-05-141,6831,9801,6651,83417,6001,834
2020-05-131,6871,7001,6721,6722,5001,672
2020-05-121,7001,7121,6861,7081,4001,708
2020-05-111,6351,6681,6351,6684,1001,668
2020-05-081,6201,6251,6201,6237001,623
2020-05-071,6011,6121,5991,6122,5001,612
2020-05-011,6021,6091,6021,6091,2001,609
2020-04-301,6291,6291,5981,6204,4001,620
2020-04-281,6101,6101,5881,6001,5001,600
2020-04-271,6101,6201,5981,6114,8001,611
2020-04-241,5911,6061,5911,6001,6001,600
2020-04-231,6461,6591,5671,6082,0001,608
2020-04-221,6171,6181,6161,6166001,616
2020-04-211,5971,6101,5861,5862,1001,586
2020-04-201,6011,6091,6001,6001,8001,600
2020-04-171,5901,6081,5901,6081,2001,608
2020-04-161,6011,6011,5871,5906001,590
2020-04-151,6221,6441,6111,6112,6001,611
2020-04-141,6011,6161,5961,6031,4001,603
2020-04-131,5951,6221,5811,6042,1001,604
2020-04-101,6211,6211,5941,6021,0001,602
2020-04-091,6201,6201,5801,5859001,585
2020-04-081,6001,6261,5861,6261,6001,626
2020-04-071,6101,6101,5981,6055001,605
2020-04-061,5981,5981,5581,5941,7001,594
2020-04-031,6381,6381,6091,6101,8001,610
2020-04-021,6111,6191,6101,6151,1001,615
2020-04-011,6801,6801,6131,6132,1001,613
2020-03-311,7291,7291,6631,6803,1001,680
2020-03-301,6801,6801,6031,6603,4001,660
2020-03-271,7201,7591,7201,7461,5001,746
2020-03-261,7081,7081,6931,6994,8001,699
2020-03-251,6971,7391,6821,7061,6001,706
2020-03-241,6771,6811,6391,6413,3001,641
2020-03-231,5751,6791,5701,6312,9001,631
2020-03-191,7301,7301,5751,5752,4001,575
2020-03-181,6201,7251,6001,6823,2001,682
2020-03-171,4991,6441,4991,5883,1001,588
2020-03-161,6041,6421,5441,5451,7001,545
2020-03-131,5051,5401,4611,52431,3001,524
2020-03-121,6671,6671,6001,61911,3001,619
2020-03-111,7681,7681,6891,6915,0001,691
2020-03-101,6001,7841,5821,73310,0001,733
2020-03-091,7181,7391,6541,6684,0001,668
2020-03-061,8501,8631,7701,7703,7001,770
2020-03-051,8901,9101,8631,8631,4001,863
2020-03-041,8501,9001,8501,8851,2001,885
2020-03-031,9001,9361,8601,8602,3001,860
2020-03-021,8291,8931,8291,8927,5001,892
2020-02-281,8761,9001,8101,8279,9001,827
2020-02-271,9801,9801,9421,9562,8001,956
2020-02-262,0002,0001,9591,9784,3001,978
2020-02-251,9362,0361,9362,0142,9002,014
2020-02-212,0902,0902,0602,0661,1002,066
2020-02-202,1002,1002,0632,0951,8002,095
2020-02-192,0802,0952,0802,0956002,095
2020-02-182,0972,1062,0602,0601,2002,060
2020-02-172,1102,1192,0562,1146,3002,114
2020-02-142,1732,1732,1342,1344,9002,134
2020-02-132,1552,1722,1552,1652,1002,165
2020-02-122,1062,1792,1002,1403,4002,140
2020-02-102,0922,1152,0802,1002,0002,100
2020-02-072,0962,1242,0792,0799,8002,079
2020-02-062,0862,0862,0622,0824,8002,082
2020-02-052,0502,0632,0502,0604,4002,060
2020-02-042,0312,0432,0312,0422,9002,042
2020-02-032,0032,0592,0032,0574,6002,057
2020-01-312,0902,0902,0082,07410,0002,074
2020-01-302,1702,1701,9762,07340,1002,073
2020-01-292,1202,2402,1202,1708,5002,170
2020-01-282,1102,1182,0912,1143,2002,114
2020-01-272,1502,1502,1002,1168,6002,116
2020-01-242,2102,2102,1642,1816,3002,181
2020-01-232,2452,2482,2022,2166,3002,216
2020-01-222,2602,2942,2462,2529,6002,252
2020-01-212,2332,2642,2302,26015,2002,260
2020-01-202,2302,2602,2232,23012,3002,230
2020-01-172,1682,2302,1662,2055,6002,205
2020-01-162,1752,1772,1642,1641,4002,164
2020-01-152,1762,1802,1712,1775,3002,177
2020-01-142,1852,1862,1752,1775,1002,177
2020-01-102,1622,1742,1582,1743,3002,174
2020-01-092,1522,1742,1522,1621,7002,162
2020-01-082,1702,1702,1032,1326,3002,132
2020-01-072,1652,2092,1652,1758,5002,175
2020-01-062,1442,1642,1172,1634,5002,163

分割・併合履歴 : なし