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 |
|---|---|---|---|---|---|
| 2008/12/30 | 570 | 570 | 570 | 570 | 3,000 |
| 2008/12/29 | 570 | 570 | 570 | 570 | 1,000 |
| 2008/12/22 | 569 | 569 | 569 | 569 | 4,000 |
| 2008/12/19 | 569 | 569 | 569 | 569 | 2,000 |
| 2008/12/18 | 570 | 570 | 560 | 560 | 2,000 |
| 2008/12/15 | 630 | 630 | 630 | 630 | 4,000 |
| 2008/12/12 | 600 | 600 | 600 | 600 | 26,000 |
| 2008/12/10 | 570 | 570 | 570 | 570 | 2,000 |
| 2008/12/09 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/12/05 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/11/28 | 640 | 640 | 640 | 640 | 2,000 |
| 2008/11/26 | 643 | 643 | 643 | 643 | 1,000 |
| 2008/11/19 | 643 | 643 | 643 | 643 | 1,000 |
| 2008/11/18 | 613 | 613 | 613 | 613 | 1,000 |
| 2008/11/14 | 557 | 557 | 557 | 557 | 2,000 |
| 2008/11/13 | 520 | 520 | 520 | 520 | 1,000 |
| 2008/11/12 | 520 | 520 | 520 | 520 | 1,000 |
| 2008/10/31 | 500 | 500 | 500 | 500 | 3,000 |
| 2008/10/30 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/10/29 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/10/15 | 547 | 547 | 467 | 467 | 9,000 |
| 2008/09/30 | 537 | 537 | 537 | 537 | 2,000 |
| 2008/09/17 | 537 | 537 | 537 | 537 | 3,000 |
| 2008/09/16 | 512 | 512 | 512 | 512 | 2,000 |
| 2008/09/02 | 465 | 465 | 465 | 465 | 6,000 |
| 2008/08/29 | 465 | 465 | 465 | 465 | 2,000 |
| 2008/08/26 | 465 | 465 | 465 | 465 | 1,000 |
| 2008/08/15 | 465 | 465 | 465 | 465 | 6,000 |
| 2008/08/14 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/08/12 | 453 | 453 | 453 | 453 | 1,000 |
| 2008/07/31 | 467 | 467 | 452 | 452 | 4,000 |
| 2008/07/28 | 467 | 467 | 467 | 467 | 1,000 |
| 2008/07/15 | 467 | 467 | 467 | 467 | 11,000 |
| 2008/07/14 | 427 | 445 | 427 | 445 | 2,000 |
| 2008/07/01 | 445 | 445 | 420 | 420 | 12,000 |
| 2008/06/30 | 445 | 445 | 445 | 445 | 3,000 |
| 2008/06/26 | 445 | 445 | 445 | 445 | 5,000 |
| 2008/06/25 | 427 | 445 | 427 | 445 | 3,000 |
| 2008/06/24 | 422 | 422 | 422 | 422 | 1,000 |
| 2008/06/23 | 420 | 420 | 417 | 417 | 42,000 |
| 2008/06/20 | 415 | 417 | 415 | 417 | 2,000 |
| 2008/06/17 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/06/16 | 417 | 417 | 415 | 415 | 2,000 |
| 2008/06/13 | 414 | 414 | 414 | 414 | 11,000 |
| 2008/06/12 | 400 | 405 | 400 | 405 | 3,000 |
| 2008/06/09 | 401 | 401 | 400 | 400 | 14,000 |
| 2008/06/06 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/06/05 | 412 | 412 | 412 | 412 | 2,000 |
| 2008/06/03 | 397 | 397 | 397 | 397 | 1,000 |
| 2008/06/02 | 417 | 417 | 417 | 417 | 4,000 |
| 2008/05/30 | 416 | 416 | 416 | 416 | 3,000 |
| 2008/05/27 | 401 | 401 | 401 | 401 | 1,000 |
| 2008/05/20 | 400 | 410 | 400 | 410 | 2,000 |
| 2008/05/19 | 400 | 400 | 400 | 400 | 4,000 |
| 2008/05/15 | 403 | 403 | 403 | 403 | 6,000 |
| 2008/05/14 | 405 | 405 | 403 | 403 | 4,000 |
| 2008/04/30 | 400 | 400 | 400 | 400 | 5,000 |
| 2008/04/28 | 417 | 417 | 392 | 392 | 4,000 |
| 2008/04/15 | 417 | 417 | 417 | 417 | 7,000 |
| 2008/04/14 | 428 | 428 | 425 | 427 | 5,000 |
| 2008/04/11 | 429 | 429 | 428 | 428 | 2,000 |
| 2008/04/10 | 428 | 428 | 428 | 428 | 1,000 |
| 2008/04/09 | 445 | 445 | 443 | 443 | 2,000 |
| 2008/04/07 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/04/04 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/03/31 | 469 | 469 | 469 | 469 | 2,000 |
| 2008/03/21 | 475 | 475 | 475 | 475 | 1,000 |
| 2008/03/17 | 475 | 475 | 475 | 475 | 3,000 |
| 2008/03/14 | 473 | 473 | 473 | 473 | 6,000 |
| 2008/03/12 | 466 | 466 | 458 | 458 | 2,000 |
| 2008/03/03 | 478 | 478 | 475 | 475 | 6,000 |
| 2008/02/29 | 498 | 498 | 498 | 498 | 3,000 |
| 2008/02/26 | 478 | 478 | 478 | 478 | 1,000 |
| 2008/02/22 | 478 | 478 | 478 | 478 | 3,000 |
| 2008/02/21 | 479 | 479 | 479 | 479 | 2,000 |
| 2008/02/19 | 479 | 479 | 479 | 479 | 2,000 |
| 2008/02/15 | 519 | 519 | 519 | 519 | 4,000 |
| 2008/02/12 | 496 | 496 | 495 | 495 | 2,000 |
| 2008/01/31 | 508 | 508 | 508 | 508 | 2,000 |
| 2008/01/28 | 508 | 508 | 508 | 508 | 1,000 |
| 2008/01/15 | 508 | 508 | 508 | 508 | 6,000 |
| 2008/01/11 | 500 | 500 | 490 | 490 | 6,000 |
| 2008/01/09 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/01/07 | 501 | 501 | 501 | 501 | 1,000 |