ケー・エフ・シー(3420)の株価時系列情報
ケー・エフ・シー(3420)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 510 | 510 | 510 | 510 | 2,000 |
2007/12/26 | 510 | 510 | 510 | 510 | 2,000 |
2007/12/14 | 510 | 510 | 510 | 510 | 7,000 |
2007/12/12 | 509 | 509 | 509 | 509 | 1,000 |
2007/12/05 | 510 | 510 | 510 | 510 | 4,000 |
2007/11/30 | 510 | 510 | 510 | 510 | 3,000 |
2007/11/26 | 515 | 515 | 515 | 515 | 1,000 |
2007/11/22 | 515 | 515 | 515 | 515 | 3,000 |
2007/11/20 | 495 | 495 | 490 | 490 | 2,000 |
2007/11/15 | 520 | 520 | 520 | 520 | 5,000 |
2007/11/14 | 520 | 530 | 520 | 530 | 3,000 |
2007/11/07 | 520 | 520 | 520 | 520 | 4,000 |
2007/10/31 | 520 | 520 | 520 | 520 | 2,000 |
2007/10/26 | 520 | 520 | 520 | 520 | 1,000 |
2007/10/23 | 526 | 526 | 526 | 526 | 4,000 |
2007/10/15 | 518 | 527 | 518 | 527 | 9,000 |
2007/10/12 | 522 | 529 | 517 | 529 | 6,000 |
2007/10/11 | 526 | 526 | 526 | 526 | 2,000 |
2007/10/10 | 525 | 525 | 525 | 525 | 1,000 |
2007/10/09 | 527 | 527 | 527 | 527 | 1,000 |
2007/10/04 | 527 | 527 | 527 | 527 | 1,000 |
2007/09/28 | 537 | 537 | 537 | 537 | 2,000 |
2007/09/27 | 537 | 537 | 537 | 537 | 1,000 |
2007/09/26 | 547 | 547 | 547 | 547 | 2,000 |
2007/09/14 | 547 | 547 | 547 | 547 | 4,000 |
2007/09/13 | 521 | 521 | 521 | 521 | 1,000 |
2007/09/10 | 530 | 540 | 530 | 540 | 8,000 |
2007/08/31 | 540 | 540 | 540 | 540 | 6,000 |
2007/08/27 | 540 | 540 | 540 | 540 | 2,000 |
2007/08/24 | 540 | 540 | 540 | 540 | 5,000 |
2007/08/21 | 550 | 550 | 545 | 545 | 70,000 |
2007/08/15 | 550 | 550 | 550 | 550 | 4,000 |
2007/07/31 | 600 | 600 | 600 | 600 | 2,000 |
2007/07/13 | 609 | 609 | 590 | 590 | 11,000 |
2007/07/12 | 580 | 580 | 580 | 580 | 3,000 |
2007/07/11 | 610 | 610 | 610 | 610 | 1,000 |
2007/07/10 | 585 | 585 | 580 | 580 | 7,000 |
2007/07/09 | 590 | 590 | 585 | 585 | 5,000 |
2007/07/06 | 585 | 585 | 585 | 585 | 1,000 |
2007/06/29 | 595 | 595 | 595 | 595 | 5,000 |
2007/06/28 | 595 | 599 | 595 | 595 | 8,000 |
2007/06/27 | 590 | 600 | 587 | 600 | 4,000 |
2007/06/26 | 576 | 576 | 576 | 576 | 5,000 |
2007/06/15 | 573 | 575 | 573 | 575 | 7,000 |
2007/06/14 | 568 | 568 | 568 | 568 | 1,000 |
2007/06/12 | 555 | 557 | 555 | 557 | 2,000 |
2007/06/07 | 540 | 540 | 540 | 540 | 2,000 |
2007/06/06 | 531 | 532 | 531 | 532 | 2,000 |
2007/06/01 | 530 | 530 | 524 | 524 | 2,000 |
2007/05/30 | 530 | 530 | 530 | 530 | 2,000 |
2007/05/28 | 550 | 550 | 550 | 550 | 2,000 |
2007/05/25 | 539 | 539 | 539 | 539 | 1,000 |
2007/05/24 | 539 | 539 | 539 | 539 | 1,000 |
2007/05/23 | 539 | 539 | 512 | 522 | 4,000 |
2007/05/22 | 570 | 570 | 560 | 560 | 9,000 |
2007/05/17 | 675 | 675 | 670 | 670 | 5,000 |
2007/05/15 | 659 | 665 | 655 | 665 | 5,000 |
2007/05/11 | 654 | 664 | 654 | 664 | 2,000 |
2007/05/10 | 656 | 664 | 655 | 664 | 3,000 |
2007/05/08 | 656 | 666 | 656 | 666 | 3,000 |
2007/05/02 | 655 | 655 | 655 | 655 | 3,000 |
2007/05/01 | 685 | 685 | 685 | 685 | 1,000 |
2007/04/27 | 675 | 685 | 645 | 645 | 6,000 |
2007/04/26 | 674 | 680 | 674 | 680 | 3,000 |
2007/04/25 | 670 | 674 | 664 | 665 | 9,000 |
2007/04/24 | 749 | 759 | 730 | 730 | 6,000 |
2007/04/23 | 700 | 756 | 700 | 749 | 74,000 |
2007/04/13 | 705 | 705 | 705 | 705 | 4,000 |
2007/04/12 | 672 | 672 | 672 | 672 | 2,000 |
2007/04/10 | 672 | 672 | 672 | 672 | 2,000 |
2007/04/09 | 690 | 690 | 690 | 690 | 1,000 |
2007/04/06 | 670 | 670 | 670 | 670 | 3,000 |
2007/04/05 | 670 | 670 | 670 | 670 | 3,000 |
2007/04/04 | 670 | 670 | 670 | 670 | 1,000 |
2007/04/02 | 670 | 680 | 670 | 680 | 3,000 |
2007/03/30 | 650 | 650 | 650 | 650 | 1,000 |
2007/03/28 | 614 | 614 | 614 | 614 | 1,000 |
2007/03/26 | 650 | 650 | 650 | 650 | 1,000 |
2007/03/20 | 660 | 660 | 650 | 650 | 4,000 |
2007/03/16 | 660 | 660 | 660 | 660 | 1,000 |
2007/03/15 | 660 | 660 | 660 | 660 | 4,000 |
2007/03/14 | 652 | 652 | 652 | 652 | 1,000 |
2007/03/08 | 670 | 670 | 670 | 670 | 1,000 |
2007/02/28 | 674 | 674 | 674 | 674 | 1,000 |
2007/02/26 | 665 | 665 | 665 | 665 | 1,000 |
2007/02/16 | 640 | 650 | 640 | 650 | 2,000 |
2007/02/15 | 670 | 670 | 670 | 670 | 4,000 |
2007/01/31 | 665 | 665 | 665 | 665 | 2,000 |
2007/01/26 | 650 | 650 | 650 | 650 | 1,000 |
2007/01/16 | 650 | 650 | 650 | 650 | 1,000 |
2007/01/15 | 660 | 670 | 660 | 670 | 10,000 |
2007/01/04 | 640 | 640 | 640 | 640 | 1,000 |