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 |
---|---|---|---|---|---|
2011/12/30 | 683 | 683 | 683 | 683 | 2,000 |
2011/12/28 | 650 | 650 | 650 | 650 | 1,000 |
2011/12/26 | 650 | 650 | 650 | 650 | 1,000 |
2011/12/19 | 650 | 650 | 650 | 650 | 4,000 |
2011/12/15 | 638 | 638 | 638 | 638 | 4,000 |
2011/12/14 | 656 | 656 | 656 | 656 | 1,000 |
2011/12/13 | 631 | 639 | 631 | 639 | 4,000 |
2011/12/09 | 631 | 631 | 631 | 631 | 2,000 |
2011/12/02 | 642 | 642 | 640 | 640 | 2,000 |
2011/11/30 | 650 | 650 | 650 | 650 | 3,000 |
2011/11/29 | 0 | 0 | 0 | 637 | 0 |
2011/11/28 | 637 | 637 | 637 | 637 | 1,000 |
2011/11/25 | 0 | 0 | 0 | 617 | 0 |
2011/11/24 | 0 | 0 | 0 | 617 | 0 |
2011/11/22 | 0 | 0 | 0 | 617 | 0 |
2011/11/21 | 0 | 0 | 0 | 617 | 0 |
2011/11/18 | 0 | 0 | 0 | 617 | 0 |
2011/11/17 | 0 | 0 | 0 | 617 | 0 |
2011/11/16 | 617 | 617 | 617 | 617 | 2,000 |
2011/11/15 | 655 | 655 | 655 | 655 | 3,000 |
2011/11/14 | 0 | 0 | 0 | 635 | 0 |
2011/11/11 | 0 | 0 | 0 | 635 | 0 |
2011/11/10 | 635 | 635 | 635 | 635 | 1,000 |
2011/11/09 | 0 | 0 | 0 | 630 | 0 |
2011/11/08 | 0 | 0 | 0 | 630 | 0 |
2011/11/07 | 0 | 0 | 0 | 630 | 0 |
2011/11/04 | 0 | 0 | 0 | 630 | 0 |
2011/11/02 | 0 | 0 | 0 | 630 | 0 |
2011/11/01 | 0 | 0 | 0 | 630 | 0 |
2011/10/31 | 630 | 630 | 630 | 630 | 2,000 |
2011/10/28 | 0 | 0 | 0 | 625 | 0 |
2011/10/27 | 0 | 0 | 0 | 625 | 0 |
2011/10/26 | 625 | 625 | 625 | 625 | 2,000 |
2011/10/25 | 624 | 624 | 624 | 624 | 1,000 |
2011/10/24 | 0 | 0 | 0 | 624 | 0 |
2011/10/21 | 0 | 0 | 0 | 624 | 0 |
2011/10/20 | 0 | 0 | 0 | 624 | 0 |
2011/10/19 | 624 | 624 | 624 | 624 | 1,000 |
2011/10/18 | 0 | 0 | 0 | 623 | 0 |
2011/10/17 | 0 | 0 | 0 | 623 | 0 |
2011/10/14 | 623 | 623 | 623 | 623 | 4,000 |
2011/10/13 | 620 | 620 | 620 | 620 | 1,000 |
2011/10/12 | 0 | 0 | 0 | 625 | 0 |
2011/10/11 | 0 | 0 | 0 | 625 | 0 |
2011/10/07 | 630 | 630 | 625 | 625 | 2,000 |
2011/10/06 | 0 | 0 | 0 | 637 | 0 |
2011/10/05 | 0 | 0 | 0 | 637 | 0 |
2011/10/04 | 0 | 0 | 0 | 637 | 0 |
2011/10/03 | 0 | 0 | 0 | 637 | 0 |
2011/09/30 | 637 | 637 | 637 | 637 | 2,000 |
2011/09/29 | 628 | 628 | 628 | 628 | 2,000 |
2011/09/28 | 0 | 0 | 0 | 628 | 0 |
2011/09/27 | 0 | 0 | 0 | 628 | 0 |
2011/09/26 | 628 | 628 | 628 | 628 | 1,000 |
2011/09/22 | 0 | 0 | 0 | 625 | 0 |
2011/09/21 | 0 | 0 | 0 | 625 | 0 |
2011/09/20 | 0 | 0 | 0 | 655 | 0 |
2011/09/16 | 0 | 0 | 0 | 655 | 0 |
2011/09/15 | 655 | 655 | 655 | 655 | 3,000 |
2011/09/14 | 624 | 624 | 624 | 624 | 1,000 |
2011/09/13 | 0 | 0 | 0 | 615 | 0 |
2011/09/12 | 0 | 0 | 0 | 615 | 0 |
2011/09/09 | 0 | 0 | 0 | 615 | 0 |
2011/09/08 | 0 | 0 | 0 | 615 | 0 |
2011/09/07 | 0 | 0 | 0 | 615 | 0 |
2011/09/06 | 0 | 0 | 0 | 615 | 0 |
2011/09/05 | 0 | 0 | 0 | 615 | 0 |
2011/09/02 | 0 | 0 | 0 | 615 | 0 |
2011/09/01 | 0 | 0 | 0 | 615 | 0 |
2011/08/31 | 615 | 615 | 615 | 615 | 3,000 |
2011/08/30 | 0 | 0 | 0 | 610 | 0 |
2011/08/29 | 0 | 0 | 0 | 610 | 0 |
2011/08/26 | 610 | 610 | 610 | 610 | 2,000 |
2011/08/25 | 0 | 0 | 0 | 595 | 0 |
2011/08/24 | 0 | 0 | 0 | 595 | 0 |
2011/08/23 | 0 | 0 | 0 | 595 | 0 |
2011/08/22 | 0 | 0 | 0 | 595 | 0 |
2011/08/19 | 0 | 0 | 0 | 595 | 0 |
2011/08/18 | 0 | 0 | 0 | 595 | 0 |
2011/08/17 | 0 | 0 | 0 | 595 | 0 |
2011/08/16 | 0 | 0 | 0 | 595 | 0 |
2011/08/15 | 595 | 595 | 595 | 595 | 4,000 |
2011/08/12 | 586 | 586 | 586 | 586 | 1,000 |
2011/08/11 | 570 | 570 | 570 | 570 | 1,000 |
2011/08/10 | 0 | 0 | 0 | 570 | 0 |
2011/08/09 | 0 | 0 | 0 | 570 | 0 |
2011/08/08 | 0 | 0 | 0 | 570 | 0 |
2011/08/05 | 570 | 570 | 570 | 570 | 1,000 |
2011/08/04 | 580 | 580 | 580 | 580 | 1,000 |
2011/08/03 | 0 | 0 | 0 | 588 | 0 |
2011/08/02 | 0 | 0 | 0 | 588 | 0 |
2011/08/01 | 588 | 588 | 588 | 588 | 1,000 |
2011/07/29 | 618 | 618 | 618 | 618 | 2,000 |
2011/07/28 | 0 | 0 | 0 | 618 | 0 |
2011/07/27 | 0 | 0 | 0 | 618 | 0 |
2011/07/26 | 618 | 618 | 618 | 618 | 6,000 |
2011/07/25 | 0 | 0 | 0 | 618 | 0 |
2011/07/22 | 0 | 0 | 0 | 618 | 0 |
2011/07/21 | 0 | 0 | 0 | 618 | 0 |
2011/07/20 | 0 | 0 | 0 | 618 | 0 |
2011/07/19 | 0 | 0 | 0 | 618 | 0 |
2011/07/15 | 618 | 618 | 618 | 618 | 11,000 |
2011/07/14 | 0 | 0 | 0 | 615 | 0 |
2011/07/13 | 615 | 615 | 615 | 615 | 1,000 |
2011/07/12 | 616 | 616 | 616 | 616 | 1,000 |
2011/07/11 | 610 | 610 | 610 | 610 | 2,000 |
2011/07/08 | 0 | 0 | 0 | 600 | 0 |
2011/07/07 | 0 | 0 | 0 | 600 | 0 |
2011/07/06 | 600 | 600 | 600 | 600 | 5,000 |
2011/07/05 | 0 | 0 | 0 | 599 | 0 |
2011/07/04 | 0 | 0 | 0 | 599 | 0 |
2011/07/01 | 0 | 0 | 0 | 610 | 0 |
2011/06/30 | 610 | 610 | 610 | 610 | 2,000 |
2011/06/29 | 612 | 612 | 612 | 612 | 4,000 |
2011/06/28 | 0 | 0 | 0 | 630 | 0 |
2011/06/27 | 630 | 630 | 630 | 630 | 1,000 |
2011/06/24 | 0 | 0 | 0 | 630 | 0 |
2011/06/23 | 0 | 0 | 0 | 630 | 0 |
2011/06/22 | 0 | 0 | 0 | 650 | 0 |
2011/06/21 | 0 | 0 | 0 | 650 | 0 |
2011/06/20 | 650 | 650 | 650 | 650 | 1,000 |
2011/06/17 | 610 | 620 | 610 | 620 | 4,000 |
2011/06/16 | 0 | 0 | 0 | 600 | 0 |
2011/06/15 | 600 | 600 | 600 | 600 | 3,000 |
2011/06/14 | 600 | 600 | 600 | 600 | 1,000 |
2011/06/13 | 0 | 0 | 0 | 588 | 0 |
2011/06/10 | 588 | 588 | 588 | 588 | 1,000 |
2011/06/09 | 0 | 0 | 0 | 578 | 0 |
2011/06/08 | 578 | 578 | 578 | 578 | 1,000 |
2011/06/07 | 0 | 0 | 0 | 598 | 0 |
2011/06/06 | 0 | 0 | 0 | 598 | 0 |
2011/06/03 | 0 | 0 | 0 | 598 | 0 |
2011/06/02 | 0 | 0 | 0 | 598 | 0 |
2011/06/01 | 0 | 0 | 0 | 598 | 0 |
2011/05/31 | 588 | 598 | 588 | 598 | 4,000 |
2011/05/30 | 560 | 560 | 560 | 560 | 1,000 |
2011/05/27 | 0 | 0 | 0 | 552 | 0 |
2011/05/26 | 570 | 570 | 552 | 552 | 3,000 |
2011/05/25 | 0 | 0 | 0 | 560 | 0 |
2011/05/24 | 0 | 0 | 0 | 560 | 0 |
2011/05/23 | 0 | 0 | 0 | 560 | 0 |
2011/05/20 | 0 | 0 | 0 | 560 | 0 |
2011/05/19 | 0 | 0 | 0 | 560 | 0 |
2011/05/18 | 560 | 560 | 560 | 560 | 1,000 |
2011/05/17 | 575 | 575 | 541 | 541 | 7,000 |
2011/05/16 | 588 | 588 | 552 | 558 | 9,000 |
2011/05/13 | 650 | 650 | 613 | 613 | 10,000 |
2011/05/12 | 642 | 642 | 642 | 642 | 1,000 |
2011/05/11 | 650 | 650 | 650 | 650 | 1,000 |
2011/05/10 | 650 | 650 | 650 | 650 | 2,000 |
2011/05/09 | 645 | 645 | 645 | 645 | 1,000 |
2011/05/06 | 0 | 0 | 0 | 650 | 0 |
2011/05/02 | 630 | 650 | 630 | 650 | 3,000 |
2011/04/28 | 650 | 650 | 650 | 650 | 2,000 |
2011/04/27 | 650 | 650 | 650 | 650 | 1,000 |
2011/04/26 | 650 | 650 | 650 | 650 | 1,000 |
2011/04/25 | 0 | 0 | 0 | 650 | 0 |
2011/04/22 | 0 | 0 | 0 | 650 | 0 |
2011/04/21 | 650 | 650 | 650 | 650 | 2,000 |
2011/04/20 | 648 | 650 | 648 | 650 | 2,000 |
2011/04/19 | 622 | 622 | 622 | 622 | 1,000 |
2011/04/18 | 642 | 642 | 642 | 642 | 1,000 |
2011/04/15 | 632 | 643 | 632 | 643 | 8,000 |
2011/04/14 | 630 | 630 | 630 | 630 | 5,000 |
2011/04/13 | 0 | 0 | 0 | 630 | 0 |
2011/04/12 | 630 | 630 | 630 | 630 | 1,000 |
2011/04/11 | 0 | 0 | 0 | 620 | 0 |
2011/04/08 | 620 | 620 | 620 | 620 | 2,000 |
2011/04/07 | 634 | 634 | 632 | 632 | 2,000 |
2011/04/06 | 0 | 0 | 0 | 630 | 0 |
2011/04/05 | 630 | 630 | 630 | 630 | 1,000 |
2011/04/04 | 632 | 632 | 632 | 632 | 1,000 |
2011/04/01 | 0 | 0 | 0 | 657 | 0 |
2011/03/31 | 657 | 657 | 657 | 657 | 1,000 |
2011/03/30 | 630 | 650 | 630 | 650 | 4,000 |
2011/03/29 | 630 | 630 | 630 | 630 | 1,000 |
2011/03/28 | 657 | 657 | 640 | 657 | 4,000 |
2011/03/25 | 622 | 625 | 622 | 625 | 4,000 |
2011/03/24 | 630 | 630 | 622 | 622 | 4,000 |
2011/03/23 | 630 | 630 | 620 | 620 | 2,000 |
2011/03/22 | 622 | 644 | 620 | 644 | 14,000 |
2011/03/18 | 620 | 620 | 620 | 620 | 9,000 |
2011/03/17 | 0 | 0 | 0 | 610 | 0 |
2011/03/16 | 0 | 0 | 0 | 610 | 0 |
2011/03/15 | 610 | 610 | 610 | 610 | 6,000 |
2011/03/14 | 0 | 0 | 0 | 610 | 0 |
2011/03/11 | 0 | 0 | 0 | 610 | 0 |
2011/03/10 | 0 | 0 | 0 | 610 | 0 |
2011/03/09 | 0 | 0 | 0 | 610 | 0 |
2011/03/08 | 0 | 0 | 0 | 610 | 0 |
2011/03/07 | 0 | 0 | 0 | 610 | 0 |
2011/03/04 | 610 | 610 | 610 | 610 | 2,000 |
2011/03/03 | 0 | 0 | 0 | 620 | 0 |
2011/03/02 | 0 | 0 | 0 | 630 | 0 |
2011/03/01 | 630 | 630 | 630 | 630 | 4,000 |
2011/02/28 | 600 | 600 | 600 | 600 | 1,000 |
2011/02/25 | 0 | 0 | 0 | 571 | 0 |
2011/02/24 | 0 | 0 | 0 | 571 | 0 |
2011/02/23 | 0 | 0 | 0 | 571 | 0 |
2011/02/22 | 0 | 0 | 0 | 571 | 0 |
2011/02/21 | 0 | 0 | 0 | 571 | 0 |
2011/02/18 | 0 | 0 | 0 | 571 | 0 |
2011/02/17 | 571 | 571 | 571 | 571 | 1,000 |
2011/02/16 | 0 | 0 | 0 | 591 | 0 |
2011/02/15 | 591 | 591 | 591 | 591 | 4,000 |
2011/02/14 | 565 | 571 | 565 | 571 | 4,000 |
2011/02/10 | 571 | 571 | 571 | 571 | 1,000 |
2011/02/09 | 0 | 0 | 0 | 551 | 0 |
2011/02/08 | 0 | 0 | 0 | 551 | 0 |
2011/02/07 | 551 | 551 | 551 | 551 | 1,000 |
2011/02/04 | 0 | 0 | 0 | 580 | 0 |
2011/02/03 | 0 | 0 | 0 | 580 | 0 |
2011/02/02 | 0 | 0 | 0 | 580 | 0 |
2011/02/01 | 580 | 580 | 580 | 580 | 1,000 |
2011/01/31 | 630 | 630 | 630 | 630 | 2,000 |
2011/01/28 | 0 | 0 | 0 | 619 | 0 |
2011/01/27 | 0 | 0 | 0 | 619 | 0 |
2011/01/26 | 0 | 0 | 0 | 619 | 0 |
2011/01/25 | 0 | 0 | 0 | 619 | 0 |
2011/01/24 | 0 | 0 | 0 | 619 | 0 |
2011/01/21 | 0 | 0 | 0 | 619 | 0 |
2011/01/20 | 0 | 0 | 0 | 619 | 0 |
2011/01/19 | 0 | 0 | 0 | 619 | 0 |
2011/01/18 | 0 | 0 | 0 | 619 | 0 |
2011/01/17 | 0 | 0 | 0 | 619 | 0 |
2011/01/14 | 619 | 619 | 619 | 619 | 3,000 |
2011/01/13 | 612 | 612 | 612 | 612 | 1,000 |
2011/01/12 | 0 | 0 | 0 | 611 | 0 |
2011/01/11 | 0 | 0 | 0 | 611 | 0 |
2011/01/07 | 615 | 615 | 611 | 611 | 2,000 |
2011/01/06 | 0 | 0 | 0 | 630 | 0 |
2011/01/05 | 620 | 630 | 620 | 630 | 2,000 |
2011/01/04 | 0 | 0 | 0 | 610 | 0 |