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 |
|---|---|---|---|---|---|
| 2010/12/30 | 615 | 615 | 610 | 610 | 4,000 |
| 2010/12/29 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/12/28 | 600 | 600 | 590 | 590 | 3,000 |
| 2010/12/27 | 593 | 593 | 593 | 593 | 2,000 |
| 2010/12/24 | 575 | 575 | 575 | 575 | 3,000 |
| 2010/12/22 | 575 | 575 | 575 | 575 | 1,000 |
| 2010/12/21 | 575 | 575 | 575 | 575 | 1,000 |
| 2010/12/20 | 550 | 575 | 550 | 575 | 2,000 |
| 2010/12/17 | 550 | 550 | 550 | 550 | 1,000 |
| 2010/12/16 | 545 | 545 | 545 | 545 | 1,000 |
| 2010/12/15 | 545 | 545 | 545 | 545 | 4,000 |
| 2010/12/14 | 518 | 520 | 518 | 520 | 2,000 |
| 2010/12/13 | 515 | 515 | 507 | 507 | 3,000 |
| 2010/12/10 | 507 | 507 | 507 | 507 | 1,000 |
| 2010/12/09 | 500 | 500 | 500 | 500 | 1,000 |
| 2010/12/08 | 0 | 0 | 0 | 497 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 497 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 497 | 0 |
| 2010/12/03 | 497 | 497 | 497 | 497 | 1,000 |
| 2010/12/02 | 0 | 0 | 0 | 497 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 497 | 0 |
| 2010/11/30 | 497 | 497 | 497 | 497 | 3,000 |
| 2010/11/29 | 486 | 490 | 486 | 489 | 4,000 |
| 2010/11/26 | 479 | 479 | 479 | 479 | 1,000 |
| 2010/11/25 | 0 | 0 | 0 | 485 | 0 |
| 2010/11/24 | 0 | 0 | 0 | 485 | 0 |
| 2010/11/22 | 0 | 0 | 0 | 485 | 0 |
| 2010/11/19 | 485 | 485 | 485 | 485 | 1,000 |
| 2010/11/18 | 0 | 0 | 0 | 475 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 475 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 475 | 0 |
| 2010/11/15 | 475 | 475 | 475 | 475 | 5,000 |
| 2010/11/12 | 490 | 490 | 467 | 467 | 16,000 |
| 2010/11/11 | 0 | 0 | 0 | 490 | 0 |
| 2010/11/10 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/11/09 | 0 | 0 | 0 | 492 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 492 | 0 |
| 2010/11/05 | 492 | 492 | 492 | 492 | 1,000 |
| 2010/11/04 | 0 | 0 | 0 | 497 | 0 |
| 2010/11/02 | 497 | 497 | 497 | 497 | 10,000 |
| 2010/11/01 | 0 | 0 | 0 | 497 | 0 |
| 2010/10/29 | 497 | 497 | 497 | 497 | 3,000 |
| 2010/10/28 | 0 | 0 | 0 | 495 | 0 |
| 2010/10/27 | 494 | 495 | 494 | 495 | 4,000 |
| 2010/10/26 | 486 | 486 | 486 | 486 | 2,000 |
| 2010/10/25 | 0 | 0 | 0 | 470 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 470 | 0 |
| 2010/10/21 | 470 | 470 | 470 | 470 | 5,000 |
| 2010/10/20 | 470 | 470 | 470 | 470 | 2,000 |
| 2010/10/19 | 482 | 482 | 482 | 482 | 2,000 |
| 2010/10/18 | 0 | 0 | 0 | 500 | 0 |
| 2010/10/15 | 500 | 500 | 500 | 500 | 4,000 |
| 2010/10/14 | 0 | 0 | 0 | 500 | 0 |
| 2010/10/13 | 501 | 501 | 500 | 500 | 4,000 |
| 2010/10/12 | 501 | 501 | 501 | 501 | 1,000 |
| 2010/10/08 | 498 | 498 | 495 | 495 | 2,000 |
| 2010/10/07 | 0 | 0 | 0 | 518 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 518 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 518 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 518 | 0 |
| 2010/10/01 | 518 | 518 | 518 | 518 | 4,000 |
| 2010/09/30 | 502 | 518 | 502 | 518 | 2,000 |
| 2010/09/29 | 502 | 502 | 502 | 502 | 1,000 |
| 2010/09/28 | 0 | 0 | 0 | 491 | 0 |
| 2010/09/27 | 491 | 491 | 491 | 491 | 1,000 |
| 2010/09/24 | 489 | 489 | 489 | 489 | 3,000 |
| 2010/09/22 | 0 | 0 | 0 | 496 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 496 | 0 |
| 2010/09/17 | 496 | 496 | 496 | 496 | 1,000 |
| 2010/09/16 | 496 | 496 | 496 | 496 | 1,000 |
| 2010/09/15 | 509 | 509 | 509 | 509 | 4,000 |
| 2010/09/14 | 507 | 510 | 505 | 510 | 3,000 |
| 2010/09/13 | 0 | 0 | 0 | 494 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 494 | 0 |
| 2010/09/09 | 494 | 494 | 494 | 494 | 3,000 |
| 2010/09/08 | 504 | 504 | 504 | 504 | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 510 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 510 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 510 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 510 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 510 | 0 |
| 2010/08/31 | 511 | 511 | 510 | 510 | 5,000 |
| 2010/08/30 | 500 | 510 | 500 | 510 | 6,000 |
| 2010/08/27 | 530 | 530 | 530 | 530 | 2,000 |
| 2010/08/26 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/08/25 | 0 | 0 | 0 | 530 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 530 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 530 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 530 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 530 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 530 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 530 | 0 |
| 2010/08/16 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/08/13 | 559 | 559 | 559 | 559 | 4,000 |
| 2010/08/12 | 539 | 539 | 539 | 539 | 1,000 |
| 2010/08/11 | 0 | 0 | 0 | 530 | 0 |
| 2010/08/10 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/08/09 | 0 | 0 | 0 | 534 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 534 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 534 | 0 |
| 2010/08/04 | 534 | 534 | 534 | 534 | 1,000 |
| 2010/08/03 | 534 | 534 | 534 | 534 | 4,000 |
| 2010/08/02 | 534 | 534 | 534 | 534 | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 524 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 524 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 524 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 524 | 0 |
| 2010/07/26 | 544 | 544 | 524 | 524 | 8,000 |
| 2010/07/23 | 0 | 0 | 0 | 544 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 544 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 544 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 544 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 544 | 0 |
| 2010/07/15 | 533 | 544 | 533 | 544 | 15,000 |
| 2010/07/14 | 528 | 528 | 528 | 528 | 1,000 |
| 2010/07/13 | 522 | 522 | 520 | 520 | 7,000 |
| 2010/07/12 | 514 | 514 | 514 | 514 | 1,000 |
| 2010/07/09 | 517 | 517 | 517 | 517 | 1,000 |
| 2010/07/08 | 0 | 0 | 0 | 502 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 502 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 502 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 502 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 502 | 0 |
| 2010/07/01 | 502 | 502 | 502 | 502 | 1,000 |
| 2010/06/30 | 522 | 522 | 522 | 522 | 3,000 |
| 2010/06/29 | 0 | 0 | 0 | 524 | 0 |
| 2010/06/28 | 524 | 524 | 523 | 524 | 4,000 |
| 2010/06/25 | 0 | 0 | 0 | 526 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 526 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 526 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 526 | 0 |
| 2010/06/21 | 527 | 527 | 526 | 526 | 3,000 |
| 2010/06/18 | 510 | 517 | 510 | 517 | 2,000 |
| 2010/06/17 | 0 | 0 | 0 | 510 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 510 | 0 |
| 2010/06/15 | 506 | 510 | 506 | 510 | 6,000 |
| 2010/06/14 | 503 | 520 | 503 | 520 | 4,000 |
| 2010/06/11 | 499 | 499 | 499 | 499 | 2,000 |
| 2010/06/10 | 0 | 0 | 0 | 499 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 499 | 0 |
| 2010/06/08 | 495 | 499 | 495 | 499 | 2,000 |
| 2010/06/07 | 0 | 0 | 0 | 499 | 0 |
| 2010/06/04 | 499 | 499 | 499 | 499 | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 500 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 500 | 0 |
| 2010/06/01 | 500 | 500 | 500 | 500 | 1,000 |
| 2010/05/31 | 0 | 0 | 0 | 500 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 500 | 0 |
| 2010/05/27 | 500 | 508 | 500 | 500 | 13,000 |
| 2010/05/26 | 509 | 509 | 509 | 509 | 3,000 |
| 2010/05/25 | 0 | 0 | 0 | 509 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 509 | 0 |
| 2010/05/21 | 515 | 515 | 509 | 509 | 2,000 |
| 2010/05/20 | 520 | 520 | 520 | 520 | 3,000 |
| 2010/05/19 | 502 | 502 | 502 | 502 | 2,000 |
| 2010/05/18 | 505 | 505 | 505 | 505 | 1,000 |
| 2010/05/17 | 530 | 530 | 510 | 510 | 7,000 |
| 2010/05/14 | 561 | 561 | 551 | 551 | 10,000 |
| 2010/05/13 | 619 | 623 | 607 | 607 | 12,000 |
| 2010/05/12 | 659 | 670 | 650 | 659 | 17,000 |
| 2010/05/11 | 670 | 670 | 670 | 670 | 2,000 |
| 2010/05/10 | 651 | 656 | 650 | 650 | 5,000 |
| 2010/05/07 | 655 | 660 | 635 | 650 | 15,000 |
| 2010/05/06 | 630 | 665 | 630 | 665 | 15,000 |
| 2010/04/30 | 616 | 620 | 616 | 620 | 4,000 |
| 2010/04/28 | 615 | 616 | 615 | 616 | 2,000 |
| 2010/04/27 | 613 | 613 | 610 | 610 | 4,000 |
| 2010/04/26 | 613 | 616 | 613 | 616 | 2,000 |
| 2010/04/23 | 600 | 600 | 600 | 600 | 3,000 |
| 2010/04/22 | 591 | 600 | 591 | 600 | 2,000 |
| 2010/04/21 | 601 | 601 | 601 | 601 | 5,000 |
| 2010/04/20 | 590 | 590 | 570 | 577 | 5,000 |
| 2010/04/19 | 597 | 610 | 597 | 610 | 7,000 |
| 2010/04/16 | 0 | 0 | 0 | 595 | 0 |
| 2010/04/15 | 595 | 595 | 595 | 595 | 4,000 |
| 2010/04/14 | 595 | 595 | 585 | 585 | 3,000 |
| 2010/04/13 | 595 | 595 | 595 | 595 | 1,000 |
| 2010/04/12 | 598 | 600 | 598 | 600 | 2,000 |
| 2010/04/09 | 0 | 0 | 0 | 582 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 582 | 0 |
| 2010/04/07 | 585 | 585 | 582 | 582 | 2,000 |
| 2010/04/06 | 0 | 0 | 0 | 600 | 0 |
| 2010/04/05 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/04/02 | 610 | 610 | 610 | 610 | 4,000 |
| 2010/04/01 | 585 | 585 | 585 | 585 | 1,000 |
| 2010/03/31 | 585 | 585 | 585 | 585 | 3,000 |
| 2010/03/29 | 595 | 595 | 595 | 595 | 2,000 |
| 2010/03/26 | 613 | 613 | 613 | 613 | 2,000 |
| 2010/03/25 | 608 | 608 | 608 | 608 | 1,000 |
| 2010/03/23 | 617 | 617 | 617 | 617 | 3,000 |
| 2010/03/19 | 601 | 617 | 601 | 617 | 4,000 |
| 2010/03/18 | 584 | 620 | 584 | 611 | 11,000 |
| 2010/03/17 | 586 | 589 | 580 | 589 | 4,000 |
| 2010/03/16 | 585 | 600 | 585 | 595 | 5,000 |
| 2010/03/15 | 569 | 575 | 563 | 575 | 6,000 |
| 2010/03/12 | 545 | 560 | 545 | 560 | 4,000 |
| 2010/03/05 | 545 | 545 | 542 | 542 | 4,000 |
| 2010/03/04 | 547 | 547 | 547 | 547 | 1,000 |
| 2010/03/03 | 554 | 554 | 554 | 554 | 1,000 |
| 2010/03/02 | 555 | 556 | 550 | 550 | 11,000 |
| 2010/03/01 | 540 | 540 | 540 | 540 | 1,000 |
| 2010/02/26 | 531 | 535 | 531 | 535 | 4,000 |
| 2010/02/25 | 517 | 525 | 517 | 525 | 7,000 |
| 2010/02/24 | 516 | 516 | 516 | 516 | 1,000 |
| 2010/02/23 | 520 | 520 | 520 | 520 | 1,000 |
| 2010/02/22 | 520 | 520 | 520 | 520 | 1,000 |
| 2010/02/18 | 518 | 520 | 518 | 520 | 2,000 |
| 2010/02/17 | 521 | 521 | 521 | 521 | 1,000 |
| 2010/02/15 | 537 | 537 | 521 | 521 | 6,000 |
| 2010/02/12 | 529 | 529 | 520 | 527 | 8,000 |
| 2010/02/10 | 511 | 520 | 511 | 520 | 2,000 |
| 2010/02/09 | 510 | 511 | 510 | 511 | 7,000 |
| 2010/02/08 | 521 | 521 | 521 | 521 | 1,000 |
| 2010/02/04 | 524 | 524 | 521 | 521 | 4,000 |
| 2010/02/03 | 530 | 530 | 524 | 524 | 2,000 |
| 2010/02/02 | 535 | 550 | 533 | 533 | 14,000 |
| 2010/02/01 | 510 | 532 | 510 | 532 | 3,000 |
| 2010/01/29 | 506 | 507 | 506 | 507 | 2,000 |
| 2010/01/28 | 523 | 523 | 506 | 506 | 2,000 |
| 2010/01/27 | 525 | 525 | 525 | 525 | 1,000 |
| 2010/01/26 | 525 | 525 | 525 | 525 | 1,000 |
| 2010/01/21 | 525 | 525 | 525 | 525 | 2,000 |
| 2010/01/15 | 521 | 521 | 500 | 500 | 6,000 |
| 2010/01/14 | 514 | 514 | 514 | 514 | 1,000 |
| 2010/01/13 | 525 | 525 | 524 | 524 | 3,000 |
| 2010/01/06 | 505 | 505 | 505 | 505 | 1,000 |
| 2010/01/05 | 504 | 504 | 503 | 503 | 3,000 |
| 2010/01/04 | 499 | 499 | 499 | 499 | 1,000 |