3420 (株)ケー・エフ・シーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,856	1,856	1,800	1,820	4,100	1,820
2021-12-29	1,800	1,840	1,800	1,828	1,400	1,828
2021-12-28	1,776	1,800	1,776	1,785	9,100	1,785
2021-12-27	1,807	1,808	1,775	1,785	11,000	1,785
2021-12-24	1,833	1,833	1,795	1,805	9,200	1,805
2021-12-23	1,833	1,845	1,833	1,839	1,500	1,839
2021-12-22	1,838	1,843	1,827	1,827	1,600	1,827
2021-12-21	1,840	1,840	1,831	1,835	1,400	1,835
2021-12-20	1,850	1,850	1,830	1,840	2,700	1,840
2021-12-17	1,845	1,852	1,827	1,828	5,600	1,828
2021-12-16	1,860	1,860	1,834	1,846	2,100	1,846
2021-12-15	1,850	1,852	1,825	1,847	4,300	1,847
2021-12-14	1,849	1,849	1,831	1,840	800	1,840
2021-12-13	1,827	1,840	1,827	1,831	600	1,831
2021-12-10	1,822	1,822	1,822	1,822	200	1,822
2021-12-09	1,853	1,853	1,810	1,822	2,900	1,822
2021-12-08	1,874	1,874	1,854	1,854	900	1,854
2021-12-07	1,850	1,864	1,850	1,864	4,400	1,864
2021-12-06	1,847	1,847	1,841	1,845	400	1,845
2021-12-03	1,829	1,851	1,824	1,846	5,300	1,846
2021-12-02	1,803	1,829	1,803	1,811	1,900	1,811
2021-12-01	1,823	1,848	1,820	1,830	2,200	1,830
2021-11-30	1,850	1,860	1,823	1,823	1,700	1,823
2021-11-29	1,886	1,886	1,826	1,844	2,100	1,844
2021-11-26	1,885	1,897	1,860	1,860	2,300	1,860
2021-11-25	1,969	1,969	1,863	1,868	6,700	1,868
2021-11-24	1,903	1,937	1,875	1,878	900	1,878
2021-11-22	1,885	1,899	1,885	1,898	1,300	1,898
2021-11-19	1,867	1,881	1,867	1,872	1,500	1,872
2021-11-18	1,901	1,901	1,830	1,869	7,700	1,869
2021-11-17	1,930	1,935	1,910	1,910	1,400	1,910
2021-11-16	1,923	1,935	1,923	1,930	400	1,930
2021-11-15	1,967	1,969	1,929	1,935	2,200	1,935
2021-11-12	1,924	1,940	1,924	1,940	800	1,940
2021-11-11	1,920	1,926	1,910	1,924	3,300	1,924
2021-11-10	1,920	1,927	1,915	1,915	1,800	1,915
2021-11-09	1,970	1,970	1,911	1,920	3,600	1,920
2021-11-08	1,960	1,984	1,960	1,974	400	1,974
2021-11-05	1,970	1,980	1,958	1,960	800	1,960
2021-11-04	2,000	2,002	1,971	1,971	4,100	1,971
2021-11-02	1,995	2,002	1,980	1,980	800	1,980
2021-11-01	1,999	2,003	1,974	1,976	2,200	1,976
2021-10-29	2,016	2,016	1,998	1,998	2,400	1,998
2021-10-28	1,962	2,045	1,955	2,022	14,900	2,022
2021-10-27	1,964	1,964	1,964	1,964	100	1,964
2021-10-26	1,970	1,970	1,960	1,967	1,900	1,967
2021-10-25	1,953	1,965	1,944	1,965	3,200	1,965
2021-10-22	1,970	1,970	1,950	1,958	1,400	1,958
2021-10-21	1,976	1,976	1,959	1,959	2,200	1,959
2021-10-20	1,964	1,988	1,964	1,987	1,500	1,987
2021-10-19	1,975	1,979	1,956	1,964	1,500	1,964
2021-10-18	1,990	1,996	1,922	1,980	5,200	1,980
2021-10-15	2,002	2,002	1,985	1,998	5,000	1,998
2021-10-14	1,995	2,001	1,995	2,001	300	2,001
2021-10-13	1,991	2,000	1,984	1,995	3,800	1,995
2021-10-12	1,981	2,000	1,981	2,000	800	2,000
2021-10-11	1,999	2,002	1,981	1,991	5,800	1,991
2021-10-08	1,968	1,999	1,962	1,984	4,300	1,984
2021-10-07	1,965	1,975	1,961	1,968	2,800	1,968
2021-10-06	1,964	1,966	1,950	1,953	3,300	1,953
2021-10-05	1,961	1,972	1,941	1,964	8,400	1,964
2021-10-04	1,955	1,959	1,938	1,950	6,200	1,950
2021-10-01	1,970	1,971	1,929	1,955	6,300	1,955
2021-09-30	1,967	1,967	1,960	1,965	1,500	1,965
2021-09-29	1,968	1,968	1,946	1,959	4,700	1,959
2021-09-28	1,970	1,970	1,960	1,962	1,800	1,962
2021-09-27	1,971	1,971	1,950	1,956	3,700	1,956
2021-09-24	1,945	1,950	1,935	1,940	4,400	1,940
2021-09-22	1,940	1,948	1,931	1,935	2,200	1,935
2021-09-21	1,947	1,948	1,919	1,939	4,700	1,939
2021-09-17	1,965	1,965	1,955	1,960	6,500	1,960
2021-09-16	1,980	1,997	1,965	1,965	8,200	1,965
2021-09-15	1,979	1,979	1,963	1,978	5,100	1,978
2021-09-14	1,980	1,983	1,965	1,980	4,800	1,980
2021-09-13	1,970	1,979	1,955	1,979	3,600	1,979
2021-09-10	1,972	1,981	1,970	1,970	1,300	1,970
2021-09-09	1,965	1,984	1,965	1,977	1,700	1,977
2021-09-08	1,971	1,979	1,962	1,979	3,000	1,979
2021-09-07	1,970	1,989	1,969	1,980	4,800	1,980
2021-09-06	1,985	1,985	1,970	1,970	3,000	1,970
2021-09-03	1,976	1,982	1,974	1,982	1,300	1,982
2021-09-02	1,994	1,994	1,977	1,985	1,500	1,985
2021-09-01	1,998	2,008	1,995	1,995	3,000	1,995
2021-08-31	1,989	2,025	1,975	2,007	8,100	2,007
2021-08-30	1,970	1,989	1,970	1,988	3,200	1,988
2021-08-27	1,953	1,981	1,953	1,976	4,300	1,976
2021-08-26	1,964	1,965	1,951	1,965	2,000	1,965
2021-08-25	1,964	1,964	1,942	1,959	4,200	1,959
2021-08-24	1,965	1,965	1,940	1,945	800	1,945
2021-08-23	1,960	1,960	1,955	1,958	1,600	1,958
2021-08-20	1,964	1,967	1,910	1,941	6,700	1,941
2021-08-19	1,969	1,969	1,948	1,964	2,800	1,964
2021-08-18	1,967	1,968	1,953	1,968	2,600	1,968
2021-08-17	1,961	1,967	1,938	1,967	7,500	1,967
2021-08-16	1,973	1,978	1,951	1,965	3,900	1,965
2021-08-13	1,996	1,996	1,974	1,975	9,000	1,975
2021-08-12	1,970	1,978	1,970	1,978	2,400	1,978
2021-08-11	1,951	1,965	1,940	1,951	5,600	1,951
2021-08-10	1,951	1,971	1,950	1,954	4,700	1,954
2021-08-06	1,963	1,965	1,944	1,957	4,800	1,957
2021-08-05	1,945	1,947	1,931	1,945	6,800	1,945
2021-08-04	1,944	1,949	1,935	1,944	3,700	1,944
2021-08-03	1,930	1,948	1,930	1,943	2,100	1,943
2021-08-02	1,920	1,950	1,919	1,930	2,400	1,930
2021-07-30	1,900	1,921	1,898	1,920	2,100	1,920
2021-07-29	1,890	1,901	1,890	1,900	900	1,900
2021-07-28	1,890	1,900	1,890	1,890	1,100	1,890
2021-07-27	1,902	1,902	1,887	1,887	1,100	1,887
2021-07-26	1,977	1,977	1,890	1,891	6,500	1,891
2021-07-21	1,933	1,933	1,909	1,910	2,000	1,910
2021-07-20	1,873	1,911	1,871	1,910	2,900	1,910
2021-07-19	1,920	1,920	1,865	1,904	2,300	1,904
2021-07-16	1,919	1,949	1,907	1,920	2,600	1,920
2021-07-15	1,970	1,970	1,919	1,919	18,500	1,919
2021-07-14	1,944	1,959	1,942	1,955	8,900	1,955
2021-07-13	1,941	1,946	1,926	1,946	7,000	1,946
2021-07-12	1,920	1,941	1,909	1,941	5,400	1,941
2021-07-09	1,902	1,902	1,855	1,900	6,600	1,900
2021-07-08	1,909	1,909	1,884	1,904	1,900	1,904
2021-07-07	1,893	1,908	1,893	1,907	3,500	1,907
2021-07-06	1,880	1,893	1,876	1,893	1,800	1,893
2021-07-05	1,865	1,880	1,862	1,876	4,600	1,876
2021-07-02	1,865	1,865	1,860	1,861	1,100	1,861
2021-07-01	1,865	1,865	1,850	1,850	2,900	1,850
2021-06-30	1,848	1,854	1,845	1,850	1,500	1,850
2021-06-29	1,864	1,864	1,845	1,848	1,700	1,848
2021-06-28	1,835	1,850	1,830	1,847	6,000	1,847
2021-06-25	1,845	1,845	1,829	1,845	1,600	1,845
2021-06-24	1,830	1,835	1,826	1,826	3,300	1,826
2021-06-23	1,825	1,839	1,818	1,828	3,000	1,828
2021-06-22	1,820	1,877	1,817	1,825	2,100	1,825
2021-06-21	1,835	1,835	1,814	1,815	9,900	1,815
2021-06-18	1,850	1,855	1,835	1,835	2,500	1,835
2021-06-17	1,880	1,889	1,845	1,850	7,300	1,850
2021-06-16	1,882	1,883	1,880	1,880	2,100	1,880
2021-06-15	1,858	1,900	1,858	1,882	10,800	1,882
2021-06-14	1,844	1,855	1,839	1,855	5,400	1,855
2021-06-11	1,839	1,845	1,838	1,844	4,500	1,844
2021-06-10	1,839	1,842	1,829	1,842	35,600	1,842
2021-06-09	1,838	1,838	1,828	1,836	3,200	1,836
2021-06-08	1,815	1,838	1,815	1,838	17,200	1,838
2021-06-07	1,818	1,818	1,806	1,813	4,500	1,813
2021-06-04	1,798	1,798	1,785	1,795	5,300	1,795
2021-06-03	1,778	1,783	1,768	1,783	26,000	1,783
2021-06-02	1,787	1,804	1,766	1,778	41,900	1,778
2021-06-01	1,798	1,820	1,798	1,819	5,300	1,819
2021-05-31	1,810	1,812	1,785	1,798	24,900	1,798
2021-05-28	1,833	1,836	1,775	1,789	38,600	1,789
2021-05-27	1,783	1,829	1,783	1,815	12,400	1,815
2021-05-26	1,802	1,802	1,756	1,765	24,300	1,765
2021-05-25	1,820	1,837	1,797	1,808	25,800	1,808
2021-05-24	1,799	1,844	1,781	1,843	15,200	1,843
2021-05-21	1,800	1,800	1,767	1,772	44,600	1,772
2021-05-20	1,812	1,825	1,778	1,781	30,300	1,781
2021-05-19	1,791	1,851	1,788	1,851	11,500	1,851
2021-05-18	1,810	1,815	1,792	1,795	19,600	1,795
2021-05-17	1,840	1,840	1,806	1,823	22,700	1,823
2021-05-14	1,900	1,900	1,832	1,845	63,000	1,845
2021-05-13	2,014	2,017	1,907	1,916	27,300	1,916
2021-05-12	2,040	2,040	2,012	2,030	5,200	2,030
2021-05-11	2,045	2,045	2,030	2,030	2,300	2,030
2021-05-10	2,036	2,047	2,036	2,047	2,000	2,047
2021-05-07	2,041	2,050	2,027	2,036	8,400	2,036
2021-05-06	2,050	2,057	2,040	2,041	7,800	2,041
2021-04-30	2,048	2,053	2,048	2,053	1,300	2,053
2021-04-28	2,041	2,047	2,038	2,044	5,000	2,044
2021-04-27	2,051	2,055	2,043	2,049	8,400	2,049
2021-04-26	2,060	2,064	2,060	2,064	1,700	2,064
2021-04-23	2,053	2,058	2,049	2,058	2,900	2,058
2021-04-22	2,060	2,063	2,048	2,053	5,900	2,053
2021-04-21	2,062	2,063	2,050	2,060	6,300	2,060
2021-04-20	2,097	2,097	2,063	2,063	12,400	2,063
2021-04-19	2,076	2,115	2,075	2,078	21,300	2,078
2021-04-16	2,070	2,091	2,070	2,075	3,900	2,075
2021-04-15	2,068	2,077	2,060	2,070	5,400	2,070
2021-04-14	2,069	2,077	2,068	2,074	4,900	2,074
2021-04-13	2,053	2,073	2,053	2,070	2,200	2,070
2021-04-12	2,061	2,083	2,051	2,055	10,300	2,055
2021-04-09	2,073	2,080	2,066	2,068	4,700	2,068
2021-04-08	2,085	2,094	2,074	2,078	5,100	2,078
2021-04-07	2,090	2,095	2,080	2,087	3,600	2,087
2021-04-06	2,088	2,098	2,088	2,094	1,500	2,094
2021-04-05	2,080	2,099	2,076	2,088	12,100	2,088
2021-04-02	2,080	2,091	2,076	2,085	6,300	2,085
2021-04-01	2,099	2,111	2,080	2,082	14,500	2,082
2021-03-31	2,097	2,112	2,082	2,100	11,600	2,100
2021-03-30	2,084	2,113	2,084	2,100	8,100	2,100
2021-03-29	2,150	2,165	2,147	2,147	13,200	2,147
2021-03-26	2,153	2,157	2,146	2,155	8,700	2,155
2021-03-25	2,150	2,158	2,130	2,153	17,100	2,153
2021-03-24	2,168	2,175	2,142	2,159	11,600	2,159
2021-03-23	2,164	2,170	2,150	2,156	16,500	2,156
2021-03-22	2,168	2,174	2,158	2,165	14,200	2,165
2021-03-19	2,145	2,174	2,137	2,174	5,800	2,174
2021-03-18	2,159	2,168	2,130	2,145	22,300	2,145
2021-03-17	2,123	2,144	2,123	2,144	16,600	2,144
2021-03-16	2,129	2,138	2,120	2,122	8,400	2,122
2021-03-15	2,120	2,121	2,115	2,120	11,200	2,120
2021-03-12	2,120	2,124	2,115	2,120	13,000	2,120
2021-03-11	2,118	2,132	2,111	2,132	4,700	2,132
2021-03-10	2,115	2,131	2,106	2,107	35,600	2,107
2021-03-09	2,150	2,150	2,110	2,125	17,400	2,125
2021-03-08	2,146	2,149	2,121	2,147	2,300	2,147
2021-03-05	2,101	2,132	2,100	2,117	19,400	2,117
2021-03-04	2,115	2,124	2,112	2,115	7,100	2,115
2021-03-03	2,129	2,144	2,124	2,135	16,600	2,135
2021-03-02	2,150	2,150	2,108	2,114	6,400	2,114
2021-03-01	2,120	2,174	2,112	2,125	29,100	2,125
2021-02-26	2,125	2,125	2,114	2,120	2,700	2,120
2021-02-25	2,125	2,136	2,110	2,120	7,800	2,120
2021-02-24	2,135	2,136	2,117	2,117	3,600	2,117
2021-02-22	2,125	2,149	2,123	2,123	3,600	2,123
2021-02-19	2,131	2,132	2,122	2,122	4,500	2,122
2021-02-18	2,156	2,157	2,137	2,137	3,500	2,137
2021-02-17	2,170	2,170	2,155	2,156	3,100	2,156
2021-02-16	2,171	2,172	2,141	2,164	6,300	2,164
2021-02-15	2,184	2,190	2,175	2,186	4,600	2,186
2021-02-12	2,208	2,228	2,180	2,194	3,800	2,194
2021-02-10	2,207	2,230	2,191	2,230	6,000	2,230
2021-02-09	2,189	2,232	2,189	2,207	12,000	2,207
2021-02-08	2,186	2,193	2,184	2,189	7,600	2,189
2021-02-05	2,192	2,200	2,186	2,186	2,300	2,186
2021-02-04	2,184	2,211	2,184	2,190	5,500	2,190
2021-02-03	2,181	2,181	2,167	2,178	3,500	2,178
2021-02-02	2,187	2,187	2,160	2,181	14,500	2,181
2021-02-01	2,133	2,189	2,128	2,179	9,100	2,179
2021-01-29	2,145	2,153	2,130	2,150	7,800	2,150
2021-01-28	2,137	2,152	2,130	2,131	7,900	2,131
2021-01-27	2,169	2,190	2,159	2,159	5,100	2,159
2021-01-26	2,178	2,196	2,178	2,188	3,300	2,188
2021-01-25	2,165	2,174	2,146	2,174	3,200	2,174
2021-01-22	2,130	2,145	2,130	2,143	3,500	2,143
2021-01-21	2,129	2,135	2,129	2,130	2,500	2,130
2021-01-20	2,119	2,141	2,119	2,128	1,900	2,128
2021-01-19	2,115	2,161	2,115	2,118	3,700	2,118
2021-01-18	2,150	2,150	2,126	2,126	600	2,126
2021-01-15	2,200	2,200	2,155	2,155	5,400	2,155
2021-01-14	2,227	2,227	2,195	2,195	6,400	2,195
2021-01-13	2,206	2,220	2,195	2,216	5,600	2,216
2021-01-12	2,222	2,236	2,195	2,206	6,800	2,206
2021-01-08	2,171	2,209	2,160	2,194	5,700	2,194
2021-01-07	2,147	2,183	2,147	2,170	6,500	2,170
2021-01-06	2,104	2,155	2,103	2,145	4,200	2,145
2021-01-05	2,100	2,125	2,097	2,120	3,800	2,120
2021-01-04	2,082	2,100	2,082	2,100	4,400	2,100

分割・併合履歴：なし

3420 (株)ケー・エフ・シー の時系列データ [2021年度]

3420 (株)ケー・エフ・シーの時系列データ [2021年度]