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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,220 | 1,229 | 1,197 | 1,205 | 21,200 |
| 2022/12/29 | 1,200 | 1,218 | 1,186 | 1,195 | 14,800 |
| 2022/12/28 | 1,187 | 1,198 | 1,187 | 1,198 | 5,100 |
| 2022/12/27 | 1,180 | 1,189 | 1,176 | 1,187 | 20,500 |
| 2022/12/26 | 1,181 | 1,193 | 1,180 | 1,182 | 12,600 |
| 2022/12/23 | 1,212 | 1,212 | 1,190 | 1,190 | 38,300 |
| 2022/12/22 | 1,234 | 1,236 | 1,210 | 1,212 | 28,400 |
| 2022/12/21 | 1,260 | 1,260 | 1,235 | 1,240 | 48,500 |
| 2022/12/20 | 1,275 | 1,275 | 1,266 | 1,266 | 13,100 |
| 2022/12/19 | 1,276 | 1,276 | 1,272 | 1,272 | 2,400 |
| 2022/12/16 | 1,273 | 1,280 | 1,272 | 1,276 | 5,400 |
| 2022/12/15 | 1,281 | 1,281 | 1,272 | 1,273 | 7,700 |
| 2022/12/14 | 1,271 | 1,281 | 1,271 | 1,281 | 7,300 |
| 2022/12/13 | 1,280 | 1,285 | 1,270 | 1,271 | 14,500 |
| 2022/12/12 | 1,276 | 1,278 | 1,271 | 1,272 | 7,400 |
| 2022/12/09 | 1,287 | 1,293 | 1,275 | 1,275 | 20,500 |
| 2022/12/08 | 1,287 | 1,288 | 1,283 | 1,287 | 3,500 |
| 2022/12/07 | 1,289 | 1,292 | 1,286 | 1,287 | 4,700 |
| 2022/12/06 | 1,291 | 1,292 | 1,288 | 1,291 | 7,600 |
| 2022/12/05 | 1,302 | 1,302 | 1,292 | 1,292 | 24,600 |
| 2022/12/02 | 1,305 | 1,314 | 1,301 | 1,302 | 6,500 |
| 2022/12/01 | 1,306 | 1,310 | 1,304 | 1,305 | 4,400 |
| 2022/11/30 | 1,319 | 1,319 | 1,305 | 1,305 | 8,400 |
| 2022/11/29 | 1,310 | 1,318 | 1,308 | 1,318 | 3,900 |
| 2022/11/28 | 1,316 | 1,320 | 1,310 | 1,311 | 11,600 |
| 2022/11/25 | 1,311 | 1,316 | 1,310 | 1,314 | 13,500 |
| 2022/11/24 | 1,313 | 1,317 | 1,310 | 1,315 | 11,900 |
| 2022/11/22 | 1,314 | 1,320 | 1,310 | 1,311 | 9,500 |
| 2022/11/21 | 1,304 | 1,314 | 1,302 | 1,314 | 9,100 |
| 2022/11/18 | 1,319 | 1,319 | 1,306 | 1,306 | 16,400 |
| 2022/11/17 | 1,334 | 1,335 | 1,311 | 1,311 | 8,300 |
| 2022/11/16 | 1,342 | 1,342 | 1,320 | 1,323 | 10,600 |
| 2022/11/15 | 1,358 | 1,358 | 1,333 | 1,343 | 13,700 |
| 2022/11/14 | 1,357 | 1,357 | 1,347 | 1,347 | 10,100 |
| 2022/11/11 | 1,361 | 1,364 | 1,358 | 1,358 | 14,900 |
| 2022/11/10 | 1,381 | 1,390 | 1,360 | 1,360 | 6,300 |
| 2022/11/09 | 1,380 | 1,390 | 1,378 | 1,381 | 23,900 |
| 2022/11/08 | 1,381 | 1,400 | 1,381 | 1,382 | 18,200 |
| 2022/11/07 | 1,420 | 1,440 | 1,395 | 1,401 | 45,000 |
| 2022/11/04 | 1,500 | 1,500 | 1,445 | 1,462 | 25,800 |
| 2022/11/02 | 1,501 | 1,510 | 1,501 | 1,510 | 2,300 |
| 2022/11/01 | 1,515 | 1,515 | 1,501 | 1,501 | 4,200 |
| 2022/10/31 | 1,544 | 1,544 | 1,518 | 1,518 | 3,200 |
| 2022/10/28 | 1,531 | 1,544 | 1,521 | 1,544 | 2,100 |
| 2022/10/27 | 1,516 | 1,532 | 1,514 | 1,532 | 2,200 |
| 2022/10/26 | 1,524 | 1,524 | 1,511 | 1,520 | 1,600 |
| 2022/10/25 | 1,506 | 1,516 | 1,505 | 1,511 | 3,000 |
| 2022/10/24 | 1,507 | 1,508 | 1,500 | 1,505 | 4,300 |
| 2022/10/21 | 1,518 | 1,519 | 1,508 | 1,508 | 7,600 |
| 2022/10/20 | 1,528 | 1,528 | 1,519 | 1,519 | 18,800 |
| 2022/10/19 | 1,531 | 1,542 | 1,527 | 1,528 | 8,500 |
| 2022/10/18 | 1,537 | 1,545 | 1,533 | 1,533 | 6,300 |
| 2022/10/17 | 1,541 | 1,551 | 1,539 | 1,539 | 6,000 |
| 2022/10/14 | 1,560 | 1,560 | 1,550 | 1,553 | 3,300 |
| 2022/10/13 | 1,560 | 1,560 | 1,546 | 1,560 | 4,100 |
| 2022/10/12 | 1,560 | 1,579 | 1,551 | 1,560 | 3,800 |
| 2022/10/11 | 1,550 | 1,635 | 1,547 | 1,560 | 15,300 |
| 2022/10/07 | 1,562 | 1,563 | 1,555 | 1,555 | 17,200 |
| 2022/10/06 | 1,566 | 1,570 | 1,561 | 1,565 | 12,500 |
| 2022/10/05 | 1,577 | 1,577 | 1,566 | 1,566 | 10,300 |
| 2022/10/04 | 1,571 | 1,579 | 1,569 | 1,578 | 3,100 |
| 2022/10/03 | 1,567 | 1,580 | 1,567 | 1,580 | 1,900 |
| 2022/09/30 | 1,591 | 1,592 | 1,583 | 1,589 | 5,000 |
| 2022/09/29 | 1,597 | 1,600 | 1,590 | 1,599 | 4,100 |
| 2022/09/28 | 1,600 | 1,602 | 1,593 | 1,600 | 8,400 |
| 2022/09/27 | 1,609 | 1,610 | 1,602 | 1,602 | 7,100 |
| 2022/09/26 | 1,620 | 1,620 | 1,612 | 1,612 | 4,700 |
| 2022/09/22 | 1,629 | 1,629 | 1,615 | 1,621 | 6,400 |
| 2022/09/21 | 1,628 | 1,628 | 1,625 | 1,625 | 6,800 |
| 2022/09/20 | 1,629 | 1,630 | 1,629 | 1,629 | 10,100 |
| 2022/09/16 | 1,625 | 1,630 | 1,625 | 1,629 | 11,700 |
| 2022/09/15 | 1,632 | 1,632 | 1,628 | 1,630 | 7,600 |
| 2022/09/14 | 1,631 | 1,634 | 1,626 | 1,632 | 6,900 |
| 2022/09/13 | 1,642 | 1,644 | 1,635 | 1,635 | 3,900 |
| 2022/09/12 | 1,637 | 1,640 | 1,630 | 1,640 | 14,400 |
| 2022/09/09 | 1,645 | 1,648 | 1,636 | 1,637 | 5,300 |
| 2022/09/08 | 1,649 | 1,649 | 1,646 | 1,647 | 2,200 |
| 2022/09/07 | 1,649 | 1,650 | 1,646 | 1,649 | 4,000 |
| 2022/09/06 | 1,652 | 1,660 | 1,648 | 1,650 | 11,300 |
| 2022/09/05 | 1,654 | 1,655 | 1,650 | 1,651 | 5,000 |
| 2022/09/02 | 1,653 | 1,660 | 1,652 | 1,657 | 3,500 |
| 2022/09/01 | 1,660 | 1,660 | 1,652 | 1,653 | 700 |
| 2022/08/31 | 1,660 | 1,662 | 1,651 | 1,660 | 4,600 |
| 2022/08/30 | 1,655 | 1,667 | 1,651 | 1,651 | 3,200 |
| 2022/08/29 | 1,653 | 1,654 | 1,652 | 1,652 | 6,500 |
| 2022/08/26 | 1,666 | 1,666 | 1,652 | 1,653 | 3,000 |
| 2022/08/25 | 1,654 | 1,665 | 1,654 | 1,665 | 3,600 |
| 2022/08/24 | 1,658 | 1,664 | 1,652 | 1,652 | 2,400 |
| 2022/08/23 | 1,660 | 1,665 | 1,656 | 1,656 | 800 |
| 2022/08/22 | 1,660 | 1,665 | 1,660 | 1,661 | 300 |
| 2022/08/19 | 1,652 | 1,655 | 1,652 | 1,655 | 1,200 |
| 2022/08/18 | 1,657 | 1,660 | 1,650 | 1,651 | 2,800 |
| 2022/08/17 | 1,660 | 1,671 | 1,651 | 1,661 | 2,200 |
| 2022/08/16 | 1,675 | 1,675 | 1,662 | 1,662 | 2,300 |
| 2022/08/15 | 1,668 | 1,685 | 1,660 | 1,679 | 3,200 |
| 2022/08/12 | 1,652 | 1,666 | 1,652 | 1,665 | 1,600 |
| 2022/08/10 | 1,653 | 1,660 | 1,648 | 1,653 | 5,500 |
| 2022/08/09 | 1,652 | 1,662 | 1,651 | 1,651 | 3,100 |
| 2022/08/08 | 1,655 | 1,659 | 1,653 | 1,653 | 1,500 |
| 2022/08/05 | 1,656 | 1,660 | 1,654 | 1,654 | 800 |
| 2022/08/04 | 1,658 | 1,662 | 1,657 | 1,657 | 1,700 |
| 2022/08/03 | 1,660 | 1,670 | 1,660 | 1,660 | 1,400 |
| 2022/08/02 | 1,677 | 1,680 | 1,650 | 1,660 | 9,000 |
| 2022/08/01 | 1,695 | 1,698 | 1,670 | 1,676 | 3,700 |
| 2022/07/29 | 1,727 | 1,727 | 1,682 | 1,700 | 5,700 |
| 2022/07/28 | 1,750 | 1,750 | 1,716 | 1,716 | 2,900 |
| 2022/07/27 | 1,733 | 1,736 | 1,733 | 1,736 | 400 |
| 2022/07/26 | 1,773 | 1,773 | 1,735 | 1,735 | 4,500 |
| 2022/07/25 | 1,733 | 1,744 | 1,710 | 1,744 | 2,700 |
| 2022/07/22 | 1,725 | 1,737 | 1,725 | 1,733 | 600 |
| 2022/07/21 | 1,718 | 1,730 | 1,718 | 1,723 | 1,100 |
| 2022/07/20 | 1,729 | 1,734 | 1,718 | 1,718 | 1,200 |
| 2022/07/19 | 1,737 | 1,741 | 1,718 | 1,718 | 500 |
| 2022/07/15 | 1,762 | 1,762 | 1,718 | 1,718 | 17,400 |
| 2022/07/14 | 1,755 | 1,780 | 1,750 | 1,771 | 4,700 |
| 2022/07/13 | 1,725 | 1,755 | 1,725 | 1,754 | 5,300 |
| 2022/07/12 | 1,715 | 1,725 | 1,702 | 1,725 | 2,500 |
| 2022/07/11 | 1,691 | 1,715 | 1,691 | 1,715 | 2,100 |
| 2022/07/08 | 1,677 | 1,700 | 1,677 | 1,690 | 3,800 |
| 2022/07/07 | 1,671 | 1,692 | 1,671 | 1,675 | 1,300 |
| 2022/07/06 | 1,689 | 1,690 | 1,670 | 1,671 | 2,200 |
| 2022/07/05 | 1,686 | 1,696 | 1,686 | 1,690 | 300 |
| 2022/07/04 | 1,685 | 1,696 | 1,685 | 1,696 | 1,100 |
| 2022/07/01 | 1,693 | 1,701 | 1,691 | 1,691 | 900 |
| 2022/06/30 | 1,703 | 1,703 | 1,690 | 1,700 | 1,000 |
| 2022/06/29 | 1,701 | 1,701 | 1,700 | 1,700 | 600 |
| 2022/06/28 | 1,702 | 1,702 | 1,685 | 1,701 | 3,700 |
| 2022/06/27 | 1,699 | 1,701 | 1,699 | 1,699 | 700 |
| 2022/06/24 | 1,692 | 1,692 | 1,692 | 1,692 | 400 |
| 2022/06/23 | 1,688 | 1,692 | 1,688 | 1,692 | 600 |
| 2022/06/22 | 1,686 | 1,696 | 1,670 | 1,688 | 1,500 |
| 2022/06/21 | 1,684 | 1,690 | 1,680 | 1,686 | 1,600 |
| 2022/06/20 | 1,685 | 1,689 | 1,685 | 1,687 | 300 |
| 2022/06/17 | 1,676 | 1,701 | 1,670 | 1,687 | 1,700 |
| 2022/06/16 | 1,687 | 1,687 | 1,679 | 1,687 | 1,100 |
| 2022/06/15 | 1,702 | 1,702 | 1,682 | 1,682 | 2,500 |
| 2022/06/14 | 1,686 | 1,698 | 1,686 | 1,698 | 2,600 |
| 2022/06/13 | 1,678 | 1,692 | 1,678 | 1,692 | 900 |
| 2022/06/10 | 1,680 | 1,688 | 1,676 | 1,682 | 23,600 |
| 2022/06/09 | 1,684 | 1,685 | 1,680 | 1,683 | 2,300 |
| 2022/06/08 | 1,676 | 1,703 | 1,672 | 1,673 | 5,300 |
| 2022/06/07 | 1,671 | 1,680 | 1,670 | 1,680 | 2,200 |
| 2022/06/06 | 1,670 | 1,684 | 1,670 | 1,671 | 3,400 |
| 2022/06/03 | 1,675 | 1,675 | 1,673 | 1,674 | 1,500 |
| 2022/06/02 | 1,673 | 1,675 | 1,673 | 1,675 | 1,000 |
| 2022/06/01 | 1,662 | 1,682 | 1,648 | 1,673 | 8,500 |
| 2022/05/31 | 1,656 | 1,669 | 1,656 | 1,664 | 2,100 |
| 2022/05/30 | 1,670 | 1,670 | 1,655 | 1,661 | 3,400 |
| 2022/05/27 | 1,658 | 1,663 | 1,658 | 1,663 | 800 |
| 2022/05/26 | 1,672 | 1,693 | 1,654 | 1,658 | 1,800 |
| 2022/05/25 | 1,660 | 1,668 | 1,656 | 1,657 | 3,700 |
| 2022/05/24 | 1,679 | 1,679 | 1,662 | 1,665 | 2,000 |
| 2022/05/23 | 1,676 | 1,679 | 1,676 | 1,679 | 1,000 |
| 2022/05/20 | 1,671 | 1,682 | 1,666 | 1,682 | 3,200 |
| 2022/05/19 | 1,680 | 1,686 | 1,673 | 1,673 | 1,300 |
| 2022/05/18 | 1,682 | 1,690 | 1,681 | 1,685 | 1,900 |
| 2022/05/17 | 1,685 | 1,699 | 1,685 | 1,687 | 1,600 |
| 2022/05/16 | 1,694 | 1,718 | 1,681 | 1,682 | 3,000 |
| 2022/05/13 | 1,717 | 1,717 | 1,682 | 1,700 | 2,100 |
| 2022/05/12 | 1,685 | 1,707 | 1,685 | 1,707 | 300 |
| 2022/05/11 | 1,681 | 1,714 | 1,681 | 1,685 | 1,200 |
| 2022/05/10 | 1,723 | 1,723 | 1,681 | 1,681 | 1,800 |
| 2022/05/09 | 1,691 | 1,698 | 1,680 | 1,683 | 8,700 |
| 2022/05/06 | 1,700 | 1,712 | 1,694 | 1,694 | 1,900 |
| 2022/05/02 | 1,700 | 1,716 | 1,690 | 1,700 | 8,100 |
| 2022/04/28 | 1,700 | 1,714 | 1,699 | 1,714 | 2,400 |
| 2022/04/27 | 1,690 | 1,700 | 1,690 | 1,700 | 1,400 |
| 2022/04/26 | 1,738 | 1,741 | 1,691 | 1,700 | 6,600 |
| 2022/04/25 | 1,733 | 1,755 | 1,732 | 1,738 | 1,400 |
| 2022/04/22 | 1,746 | 1,746 | 1,740 | 1,740 | 2,200 |
| 2022/04/21 | 1,746 | 1,761 | 1,742 | 1,742 | 500 |
| 2022/04/20 | 1,760 | 1,760 | 1,746 | 1,746 | 3,700 |
| 2022/04/19 | 1,771 | 1,778 | 1,731 | 1,778 | 8,100 |
| 2022/04/18 | 1,777 | 1,778 | 1,771 | 1,771 | 900 |
| 2022/04/15 | 1,798 | 1,798 | 1,777 | 1,777 | 2,600 |
| 2022/04/14 | 1,795 | 1,810 | 1,794 | 1,810 | 1,300 |
| 2022/04/13 | 1,776 | 1,796 | 1,776 | 1,796 | 1,200 |
| 2022/04/12 | 1,772 | 1,791 | 1,772 | 1,781 | 700 |
| 2022/04/11 | 1,796 | 1,800 | 1,760 | 1,799 | 1,400 |
| 2022/04/08 | 1,797 | 1,797 | 1,774 | 1,774 | 500 |
| 2022/04/07 | 1,786 | 1,790 | 1,782 | 1,790 | 500 |
| 2022/04/06 | 1,789 | 1,800 | 1,782 | 1,797 | 1,200 |
| 2022/04/05 | 1,800 | 1,800 | 1,790 | 1,790 | 400 |
| 2022/04/04 | 1,801 | 1,802 | 1,801 | 1,801 | 700 |
| 2022/04/01 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2022/03/31 | 1,822 | 1,822 | 1,821 | 1,821 | 600 |
| 2022/03/30 | 1,793 | 1,823 | 1,793 | 1,822 | 700 |
| 2022/03/29 | 1,841 | 1,863 | 1,841 | 1,863 | 3,300 |
| 2022/03/28 | 1,846 | 1,846 | 1,840 | 1,840 | 1,300 |
| 2022/03/25 | 1,843 | 1,844 | 1,841 | 1,841 | 800 |
| 2022/03/24 | 1,843 | 1,843 | 1,834 | 1,842 | 300 |
| 2022/03/23 | 1,835 | 1,840 | 1,835 | 1,840 | 400 |
| 2022/03/22 | 1,840 | 1,840 | 1,834 | 1,835 | 900 |
| 2022/03/18 | 1,802 | 1,824 | 1,802 | 1,824 | 1,800 |
| 2022/03/17 | 1,809 | 1,815 | 1,809 | 1,810 | 600 |
| 2022/03/16 | 1,808 | 1,808 | 1,808 | 1,808 | 100 |
| 2022/03/15 | 1,800 | 1,800 | 1,769 | 1,800 | 2,600 |
| 2022/03/14 | 1,808 | 1,808 | 1,784 | 1,800 | 900 |
| 2022/03/11 | 1,761 | 1,782 | 1,760 | 1,782 | 800 |
| 2022/03/10 | 1,790 | 1,790 | 1,771 | 1,771 | 700 |
| 2022/03/09 | 1,753 | 1,799 | 1,753 | 1,766 | 1,700 |
| 2022/03/08 | 1,760 | 1,760 | 1,753 | 1,753 | 1,600 |
| 2022/03/07 | 1,798 | 1,798 | 1,750 | 1,774 | 2,900 |
| 2022/03/04 | 1,798 | 1,798 | 1,798 | 1,798 | 200 |
| 2022/03/03 | 1,796 | 1,818 | 1,796 | 1,802 | 400 |
| 2022/03/02 | 1,792 | 1,817 | 1,792 | 1,794 | 1,000 |
| 2022/03/01 | 1,792 | 1,824 | 1,792 | 1,817 | 1,100 |
| 2022/02/28 | 1,828 | 1,828 | 1,792 | 1,792 | 1,900 |
| 2022/02/25 | 1,793 | 1,817 | 1,791 | 1,817 | 1,600 |
| 2022/02/24 | 1,798 | 1,800 | 1,788 | 1,791 | 3,300 |
| 2022/02/22 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2022/02/21 | 1,781 | 1,821 | 1,781 | 1,804 | 700 |
| 2022/02/18 | 1,800 | 1,811 | 1,781 | 1,811 | 1,700 |
| 2022/02/17 | 1,830 | 1,830 | 1,820 | 1,820 | 200 |
| 2022/02/16 | 1,836 | 1,836 | 1,809 | 1,830 | 500 |
| 2022/02/15 | 1,821 | 1,821 | 1,814 | 1,814 | 1,700 |
| 2022/02/14 | 1,810 | 1,821 | 1,796 | 1,821 | 1,000 |
| 2022/02/10 | 1,813 | 1,835 | 1,797 | 1,800 | 7,600 |
| 2022/02/09 | 1,820 | 1,826 | 1,781 | 1,795 | 1,600 |
| 2022/02/08 | 1,801 | 1,808 | 1,792 | 1,807 | 900 |
| 2022/02/07 | 1,794 | 1,798 | 1,794 | 1,798 | 300 |
| 2022/02/04 | 1,783 | 1,786 | 1,782 | 1,786 | 700 |
| 2022/02/03 | 1,786 | 1,800 | 1,784 | 1,784 | 500 |
| 2022/02/02 | 1,791 | 1,800 | 1,786 | 1,786 | 1,800 |
| 2022/02/01 | 1,780 | 1,803 | 1,780 | 1,791 | 1,800 |
| 2022/01/31 | 1,758 | 1,780 | 1,757 | 1,777 | 3,200 |
| 2022/01/28 | 1,752 | 1,785 | 1,751 | 1,758 | 9,000 |
| 2022/01/27 | 1,760 | 1,762 | 1,751 | 1,751 | 8,300 |
| 2022/01/26 | 1,783 | 1,783 | 1,756 | 1,756 | 3,500 |
| 2022/01/25 | 1,790 | 1,813 | 1,783 | 1,783 | 1,000 |
| 2022/01/24 | 1,779 | 1,814 | 1,779 | 1,814 | 1,000 |
| 2022/01/21 | 1,814 | 1,814 | 1,778 | 1,795 | 4,700 |
| 2022/01/20 | 1,817 | 1,818 | 1,790 | 1,790 | 2,500 |
| 2022/01/19 | 1,822 | 1,822 | 1,800 | 1,818 | 1,900 |
| 2022/01/18 | 1,836 | 1,851 | 1,830 | 1,830 | 500 |
| 2022/01/17 | 1,846 | 1,846 | 1,846 | 1,846 | 100 |
| 2022/01/14 | 1,846 | 1,846 | 1,811 | 1,837 | 3,100 |
| 2022/01/13 | 1,834 | 1,834 | 1,804 | 1,831 | 2,100 |
| 2022/01/12 | 1,842 | 1,842 | 1,810 | 1,825 | 1,000 |
| 2022/01/11 | 1,808 | 1,817 | 1,801 | 1,808 | 2,900 |
| 2022/01/07 | 1,830 | 1,832 | 1,806 | 1,817 | 2,000 |
| 2022/01/06 | 1,820 | 1,833 | 1,814 | 1,829 | 500 |
| 2022/01/05 | 1,820 | 1,824 | 1,805 | 1,810 | 1,700 |
| 2022/01/04 | 1,819 | 1,829 | 1,808 | 1,813 | 1,300 |