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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,365 | 1,365 | 1,359 | 1,365 | 4,400 |
| 2023/12/28 | 1,363 | 1,365 | 1,355 | 1,365 | 2,200 |
| 2023/12/27 | 1,353 | 1,363 | 1,350 | 1,353 | 9,200 |
| 2023/12/26 | 1,355 | 1,355 | 1,349 | 1,350 | 2,100 |
| 2023/12/25 | 1,366 | 1,366 | 1,350 | 1,350 | 2,500 |
| 2023/12/22 | 1,353 | 1,359 | 1,350 | 1,356 | 1,500 |
| 2023/12/21 | 1,349 | 1,362 | 1,349 | 1,352 | 4,100 |
| 2023/12/20 | 1,348 | 1,365 | 1,347 | 1,355 | 5,900 |
| 2023/12/19 | 1,340 | 1,350 | 1,340 | 1,346 | 1,600 |
| 2023/12/18 | 1,340 | 1,350 | 1,332 | 1,350 | 1,900 |
| 2023/12/15 | 1,358 | 1,363 | 1,344 | 1,344 | 11,700 |
| 2023/12/14 | 1,349 | 1,361 | 1,348 | 1,358 | 5,100 |
| 2023/12/13 | 1,350 | 1,351 | 1,344 | 1,349 | 2,900 |
| 2023/12/12 | 1,359 | 1,362 | 1,345 | 1,345 | 3,100 |
| 2023/12/11 | 1,359 | 1,365 | 1,349 | 1,357 | 15,300 |
| 2023/12/08 | 1,334 | 1,359 | 1,331 | 1,350 | 11,000 |
| 2023/12/07 | 1,332 | 1,339 | 1,328 | 1,334 | 8,200 |
| 2023/12/06 | 1,330 | 1,345 | 1,330 | 1,335 | 5,900 |
| 2023/12/05 | 1,339 | 1,340 | 1,328 | 1,335 | 7,800 |
| 2023/12/04 | 1,341 | 1,354 | 1,328 | 1,337 | 10,500 |
| 2023/12/01 | 1,353 | 1,357 | 1,341 | 1,346 | 19,100 |
| 2023/11/30 | 1,365 | 1,365 | 1,351 | 1,355 | 11,400 |
| 2023/11/29 | 1,358 | 1,365 | 1,351 | 1,354 | 21,600 |
| 2023/11/28 | 1,360 | 1,360 | 1,355 | 1,355 | 800 |
| 2023/11/27 | 1,363 | 1,363 | 1,347 | 1,360 | 4,600 |
| 2023/11/24 | 1,357 | 1,359 | 1,355 | 1,357 | 1,200 |
| 2023/11/22 | 1,356 | 1,357 | 1,345 | 1,357 | 1,600 |
| 2023/11/21 | 1,363 | 1,363 | 1,345 | 1,358 | 3,500 |
| 2023/11/20 | 1,359 | 1,364 | 1,354 | 1,363 | 7,300 |
| 2023/11/17 | 1,354 | 1,362 | 1,346 | 1,358 | 8,800 |
| 2023/11/16 | 1,357 | 1,359 | 1,343 | 1,356 | 5,800 |
| 2023/11/15 | 1,362 | 1,362 | 1,342 | 1,357 | 9,200 |
| 2023/11/14 | 1,343 | 1,349 | 1,342 | 1,349 | 1,600 |
| 2023/11/13 | 1,350 | 1,350 | 1,328 | 1,345 | 14,500 |
| 2023/11/10 | 1,321 | 1,338 | 1,321 | 1,331 | 700 |
| 2023/11/09 | 1,328 | 1,330 | 1,321 | 1,325 | 1,200 |
| 2023/11/08 | 1,325 | 1,335 | 1,325 | 1,328 | 1,600 |
| 2023/11/07 | 1,332 | 1,332 | 1,320 | 1,326 | 2,500 |
| 2023/11/06 | 1,350 | 1,350 | 1,330 | 1,332 | 3,100 |
| 2023/11/02 | 1,327 | 1,336 | 1,316 | 1,333 | 11,400 |
| 2023/11/01 | 1,308 | 1,365 | 1,301 | 1,326 | 56,700 |
| 2023/10/31 | 1,304 | 1,304 | 1,291 | 1,294 | 3,200 |
| 2023/10/30 | 1,288 | 1,300 | 1,282 | 1,294 | 1,800 |
| 2023/10/27 | 1,297 | 1,299 | 1,280 | 1,295 | 5,700 |
| 2023/10/26 | 1,290 | 1,290 | 1,279 | 1,281 | 4,100 |
| 2023/10/25 | 1,292 | 1,297 | 1,281 | 1,286 | 5,900 |
| 2023/10/24 | 1,301 | 1,301 | 1,284 | 1,295 | 5,500 |
| 2023/10/23 | 1,296 | 1,302 | 1,296 | 1,302 | 300 |
| 2023/10/20 | 1,296 | 1,296 | 1,296 | 1,296 | 500 |
| 2023/10/19 | 1,300 | 1,300 | 1,295 | 1,298 | 2,600 |
| 2023/10/18 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2023/10/17 | 1,309 | 1,309 | 1,290 | 1,300 | 5,800 |
| 2023/10/16 | 1,294 | 1,312 | 1,294 | 1,312 | 1,700 |
| 2023/10/13 | 1,336 | 1,336 | 1,313 | 1,313 | 4,400 |
| 2023/10/12 | 1,315 | 1,350 | 1,315 | 1,329 | 3,800 |
| 2023/10/11 | 1,311 | 1,314 | 1,310 | 1,314 | 600 |
| 2023/10/10 | 1,315 | 1,316 | 1,303 | 1,313 | 1,700 |
| 2023/10/06 | 1,310 | 1,315 | 1,297 | 1,298 | 2,600 |
| 2023/10/05 | 1,296 | 1,311 | 1,292 | 1,310 | 2,800 |
| 2023/10/04 | 1,300 | 1,300 | 1,290 | 1,297 | 9,500 |
| 2023/10/03 | 1,330 | 1,330 | 1,302 | 1,303 | 13,800 |
| 2023/10/02 | 1,317 | 1,334 | 1,317 | 1,325 | 4,600 |
| 2023/09/29 | 1,344 | 1,344 | 1,310 | 1,315 | 8,200 |
| 2023/09/28 | 1,331 | 1,334 | 1,326 | 1,331 | 6,700 |
| 2023/09/27 | 1,331 | 1,342 | 1,331 | 1,331 | 4,600 |
| 2023/09/26 | 1,338 | 1,346 | 1,331 | 1,331 | 5,400 |
| 2023/09/25 | 1,339 | 1,350 | 1,330 | 1,335 | 14,500 |
| 2023/09/22 | 1,346 | 1,353 | 1,337 | 1,338 | 7,800 |
| 2023/09/21 | 1,347 | 1,359 | 1,341 | 1,342 | 5,400 |
| 2023/09/20 | 1,350 | 1,352 | 1,345 | 1,347 | 7,200 |
| 2023/09/19 | 1,364 | 1,365 | 1,345 | 1,353 | 11,200 |
| 2023/09/15 | 1,358 | 1,358 | 1,338 | 1,341 | 9,500 |
| 2023/09/14 | 1,351 | 1,356 | 1,344 | 1,356 | 3,700 |
| 2023/09/13 | 1,346 | 1,346 | 1,342 | 1,344 | 800 |
| 2023/09/12 | 1,341 | 1,359 | 1,340 | 1,350 | 1,600 |
| 2023/09/11 | 1,339 | 1,340 | 1,330 | 1,335 | 3,000 |
| 2023/09/08 | 1,332 | 1,333 | 1,326 | 1,333 | 1,800 |
| 2023/09/07 | 1,334 | 1,334 | 1,330 | 1,332 | 1,400 |
| 2023/09/06 | 1,340 | 1,341 | 1,331 | 1,334 | 1,700 |
| 2023/09/05 | 1,335 | 1,343 | 1,327 | 1,340 | 6,400 |
| 2023/09/04 | 1,324 | 1,332 | 1,321 | 1,327 | 3,500 |
| 2023/09/01 | 1,331 | 1,332 | 1,320 | 1,323 | 2,700 |
| 2023/08/31 | 1,328 | 1,328 | 1,312 | 1,320 | 2,500 |
| 2023/08/30 | 1,320 | 1,328 | 1,315 | 1,316 | 4,500 |
| 2023/08/29 | 1,331 | 1,331 | 1,317 | 1,320 | 1,800 |
| 2023/08/28 | 1,345 | 1,347 | 1,310 | 1,330 | 5,800 |
| 2023/08/25 | 1,311 | 1,323 | 1,310 | 1,315 | 1,200 |
| 2023/08/24 | 1,309 | 1,320 | 1,309 | 1,320 | 700 |
| 2023/08/23 | 1,319 | 1,319 | 1,309 | 1,311 | 1,000 |
| 2023/08/22 | 1,300 | 1,318 | 1,299 | 1,318 | 1,800 |
| 2023/08/21 | 1,301 | 1,310 | 1,296 | 1,300 | 2,300 |
| 2023/08/18 | 1,304 | 1,309 | 1,301 | 1,301 | 2,400 |
| 2023/08/17 | 1,312 | 1,312 | 1,303 | 1,310 | 800 |
| 2023/08/16 | 1,320 | 1,320 | 1,310 | 1,311 | 600 |
| 2023/08/15 | 1,342 | 1,342 | 1,320 | 1,320 | 2,600 |
| 2023/08/14 | 1,324 | 1,324 | 1,310 | 1,322 | 1,400 |
| 2023/08/10 | 1,320 | 1,320 | 1,308 | 1,312 | 2,500 |
| 2023/08/09 | 1,316 | 1,324 | 1,316 | 1,318 | 800 |
| 2023/08/08 | 1,320 | 1,324 | 1,309 | 1,311 | 1,000 |
| 2023/08/07 | 1,310 | 1,320 | 1,308 | 1,320 | 1,300 |
| 2023/08/04 | 1,322 | 1,365 | 1,305 | 1,310 | 9,400 |
| 2023/08/03 | 1,365 | 1,365 | 1,292 | 1,317 | 15,300 |
| 2023/08/02 | 1,365 | 1,365 | 1,353 | 1,361 | 1,800 |
| 2023/08/01 | 1,357 | 1,365 | 1,354 | 1,365 | 2,800 |
| 2023/07/31 | 1,365 | 1,365 | 1,334 | 1,364 | 2,100 |
| 2023/07/28 | 1,351 | 1,365 | 1,349 | 1,365 | 900 |
| 2023/07/27 | 1,359 | 1,359 | 1,351 | 1,351 | 200 |
| 2023/07/26 | 1,364 | 1,364 | 1,351 | 1,355 | 5,800 |
| 2023/07/25 | 1,352 | 1,365 | 1,341 | 1,365 | 4,200 |
| 2023/07/24 | 1,337 | 1,352 | 1,337 | 1,352 | 3,700 |
| 2023/07/21 | 1,320 | 1,365 | 1,320 | 1,340 | 2,800 |
| 2023/07/20 | 1,330 | 1,330 | 1,307 | 1,318 | 4,000 |
| 2023/07/19 | 1,330 | 1,344 | 1,320 | 1,330 | 6,700 |
| 2023/07/18 | 1,342 | 1,348 | 1,332 | 1,332 | 1,200 |
| 2023/07/14 | 1,358 | 1,359 | 1,340 | 1,346 | 17,000 |
| 2023/07/13 | 1,362 | 1,366 | 1,359 | 1,365 | 12,300 |
| 2023/07/12 | 1,358 | 1,365 | 1,357 | 1,364 | 4,200 |
| 2023/07/11 | 1,342 | 1,362 | 1,342 | 1,358 | 2,700 |
| 2023/07/10 | 1,336 | 1,349 | 1,335 | 1,335 | 1,500 |
| 2023/07/07 | 1,348 | 1,348 | 1,331 | 1,332 | 6,500 |
| 2023/07/06 | 1,353 | 1,353 | 1,345 | 1,348 | 2,000 |
| 2023/07/05 | 1,363 | 1,363 | 1,351 | 1,351 | 2,200 |
| 2023/07/04 | 1,347 | 1,410 | 1,346 | 1,358 | 19,000 |
| 2023/07/03 | 1,324 | 1,336 | 1,323 | 1,335 | 3,700 |
| 2023/06/30 | 1,320 | 1,320 | 1,314 | 1,320 | 2,700 |
| 2023/06/29 | 1,310 | 1,319 | 1,310 | 1,319 | 1,000 |
| 2023/06/28 | 1,300 | 1,310 | 1,300 | 1,310 | 2,200 |
| 2023/06/27 | 1,298 | 1,304 | 1,298 | 1,304 | 2,700 |
| 2023/06/26 | 1,307 | 1,307 | 1,289 | 1,296 | 5,800 |
| 2023/06/23 | 1,291 | 1,299 | 1,291 | 1,299 | 600 |
| 2023/06/22 | 1,293 | 1,293 | 1,281 | 1,291 | 4,600 |
| 2023/06/21 | 1,295 | 1,296 | 1,293 | 1,293 | 3,900 |
| 2023/06/20 | 1,295 | 1,295 | 1,293 | 1,295 | 2,300 |
| 2023/06/19 | 1,293 | 1,296 | 1,291 | 1,291 | 2,600 |
| 2023/06/16 | 1,290 | 1,305 | 1,288 | 1,288 | 1,700 |
| 2023/06/15 | 1,294 | 1,294 | 1,286 | 1,287 | 4,300 |
| 2023/06/14 | 1,288 | 1,294 | 1,288 | 1,294 | 4,900 |
| 2023/06/13 | 1,286 | 1,288 | 1,283 | 1,284 | 1,200 |
| 2023/06/12 | 1,286 | 1,289 | 1,278 | 1,281 | 2,800 |
| 2023/06/09 | 1,290 | 1,290 | 1,278 | 1,282 | 2,800 |
| 2023/06/08 | 1,274 | 1,280 | 1,274 | 1,280 | 400 |
| 2023/06/07 | 1,270 | 1,277 | 1,270 | 1,277 | 1,700 |
| 2023/06/06 | 1,290 | 1,290 | 1,271 | 1,276 | 2,000 |
| 2023/06/05 | 1,285 | 1,290 | 1,285 | 1,290 | 300 |
| 2023/06/02 | 1,274 | 1,285 | 1,274 | 1,285 | 1,200 |
| 2023/06/01 | 1,280 | 1,280 | 1,272 | 1,275 | 1,100 |
| 2023/05/31 | 1,294 | 1,294 | 1,283 | 1,289 | 4,300 |
| 2023/05/30 | 1,293 | 1,293 | 1,286 | 1,289 | 1,100 |
| 2023/05/29 | 1,295 | 1,296 | 1,288 | 1,293 | 2,600 |
| 2023/05/26 | 1,272 | 1,288 | 1,272 | 1,281 | 1,900 |
| 2023/05/25 | 1,279 | 1,290 | 1,278 | 1,290 | 1,200 |
| 2023/05/24 | 1,284 | 1,287 | 1,281 | 1,285 | 1,300 |
| 2023/05/23 | 1,291 | 1,291 | 1,281 | 1,281 | 1,500 |
| 2023/05/22 | 1,294 | 1,297 | 1,250 | 1,282 | 9,200 |
| 2023/05/19 | 1,291 | 1,291 | 1,281 | 1,291 | 3,700 |
| 2023/05/18 | 1,290 | 1,290 | 1,281 | 1,287 | 2,500 |
| 2023/05/17 | 1,290 | 1,290 | 1,281 | 1,284 | 1,600 |
| 2023/05/16 | 1,282 | 1,294 | 1,272 | 1,292 | 19,300 |
| 2023/05/15 | 1,365 | 1,367 | 1,270 | 1,284 | 27,200 |
| 2023/05/12 | 1,351 | 1,400 | 1,326 | 1,330 | 18,300 |
| 2023/05/11 | 1,363 | 1,364 | 1,355 | 1,364 | 2,600 |
| 2023/05/10 | 1,354 | 1,366 | 1,344 | 1,363 | 12,700 |
| 2023/05/09 | 1,325 | 1,342 | 1,325 | 1,342 | 3,400 |
| 2023/05/08 | 1,315 | 1,325 | 1,313 | 1,325 | 3,500 |
| 2023/05/02 | 1,317 | 1,320 | 1,313 | 1,315 | 2,000 |
| 2023/05/01 | 1,323 | 1,323 | 1,316 | 1,317 | 500 |
| 2023/04/28 | 1,321 | 1,321 | 1,304 | 1,316 | 2,600 |
| 2023/04/27 | 1,310 | 1,313 | 1,306 | 1,313 | 1,800 |
| 2023/04/26 | 1,314 | 1,316 | 1,305 | 1,305 | 2,500 |
| 2023/04/25 | 1,310 | 1,315 | 1,306 | 1,315 | 600 |
| 2023/04/24 | 1,310 | 1,320 | 1,308 | 1,310 | 2,100 |
| 2023/04/21 | 1,318 | 1,318 | 1,310 | 1,310 | 2,100 |
| 2023/04/20 | 1,309 | 1,320 | 1,309 | 1,314 | 2,300 |
| 2023/04/19 | 1,317 | 1,320 | 1,317 | 1,320 | 600 |
| 2023/04/18 | 1,306 | 1,306 | 1,306 | 1,306 | 2,200 |
| 2023/04/17 | 1,320 | 1,320 | 1,305 | 1,316 | 1,400 |
| 2023/04/14 | 1,319 | 1,319 | 1,305 | 1,316 | 3,600 |
| 2023/04/13 | 1,309 | 1,318 | 1,308 | 1,318 | 1,700 |
| 2023/04/12 | 1,307 | 1,313 | 1,306 | 1,313 | 3,300 |
| 2023/04/11 | 1,307 | 1,307 | 1,300 | 1,304 | 1,200 |
| 2023/04/10 | 1,295 | 1,314 | 1,294 | 1,307 | 3,100 |
| 2023/04/07 | 1,289 | 1,293 | 1,280 | 1,293 | 1,500 |
| 2023/04/06 | 1,286 | 1,286 | 1,275 | 1,277 | 1,300 |
| 2023/04/05 | 1,285 | 1,298 | 1,285 | 1,298 | 600 |
| 2023/04/04 | 1,302 | 1,302 | 1,295 | 1,295 | 1,800 |
| 2023/04/03 | 1,298 | 1,321 | 1,296 | 1,307 | 3,300 |
| 2023/03/31 | 1,281 | 1,287 | 1,280 | 1,287 | 1,700 |
| 2023/03/30 | 1,278 | 1,293 | 1,276 | 1,290 | 1,400 |
| 2023/03/29 | 1,279 | 1,289 | 1,279 | 1,289 | 1,700 |
| 2023/03/28 | 1,296 | 1,296 | 1,277 | 1,279 | 1,500 |
| 2023/03/27 | 1,296 | 1,296 | 1,282 | 1,295 | 6,700 |
| 2023/03/24 | 1,288 | 1,288 | 1,280 | 1,280 | 1,300 |
| 2023/03/23 | 1,279 | 1,298 | 1,261 | 1,298 | 3,800 |
| 2023/03/22 | 1,274 | 1,305 | 1,274 | 1,275 | 2,400 |
| 2023/03/20 | 1,272 | 1,280 | 1,271 | 1,274 | 2,500 |
| 2023/03/17 | 1,278 | 1,298 | 1,275 | 1,282 | 1,600 |
| 2023/03/16 | 1,284 | 1,291 | 1,264 | 1,267 | 68,100 |
| 2023/03/15 | 1,315 | 1,315 | 1,285 | 1,293 | 5,800 |
| 2023/03/14 | 1,305 | 1,326 | 1,266 | 1,307 | 12,900 |
| 2023/03/13 | 1,330 | 1,330 | 1,306 | 1,309 | 4,800 |
| 2023/03/10 | 1,331 | 1,350 | 1,321 | 1,346 | 13,100 |
| 2023/03/09 | 1,323 | 1,332 | 1,314 | 1,332 | 7,200 |
| 2023/03/08 | 1,312 | 1,321 | 1,303 | 1,321 | 7,500 |
| 2023/03/07 | 1,315 | 1,317 | 1,312 | 1,312 | 1,300 |
| 2023/03/06 | 1,315 | 1,322 | 1,303 | 1,307 | 6,300 |
| 2023/03/03 | 1,300 | 1,321 | 1,300 | 1,308 | 6,600 |
| 2023/03/02 | 1,286 | 1,325 | 1,286 | 1,300 | 7,600 |
| 2023/03/01 | 1,302 | 1,305 | 1,284 | 1,286 | 9,800 |
| 2023/02/28 | 1,323 | 1,323 | 1,302 | 1,302 | 10,600 |
| 2023/02/27 | 1,317 | 1,317 | 1,307 | 1,314 | 1,300 |
| 2023/02/24 | 1,315 | 1,315 | 1,308 | 1,314 | 2,400 |
| 2023/02/22 | 1,305 | 1,315 | 1,305 | 1,313 | 4,900 |
| 2023/02/21 | 1,315 | 1,316 | 1,304 | 1,313 | 5,700 |
| 2023/02/20 | 1,301 | 1,312 | 1,301 | 1,307 | 3,600 |
| 2023/02/17 | 1,294 | 1,307 | 1,294 | 1,302 | 3,800 |
| 2023/02/16 | 1,299 | 1,301 | 1,299 | 1,301 | 600 |
| 2023/02/15 | 1,311 | 1,315 | 1,292 | 1,298 | 8,400 |
| 2023/02/14 | 1,302 | 1,309 | 1,286 | 1,300 | 9,800 |
| 2023/02/13 | 1,308 | 1,308 | 1,290 | 1,300 | 4,700 |
| 2023/02/10 | 1,301 | 1,312 | 1,298 | 1,307 | 9,700 |
| 2023/02/09 | 1,299 | 1,301 | 1,290 | 1,301 | 3,400 |
| 2023/02/08 | 1,290 | 1,314 | 1,290 | 1,297 | 6,700 |
| 2023/02/07 | 1,273 | 1,287 | 1,273 | 1,283 | 4,800 |
| 2023/02/06 | 1,270 | 1,289 | 1,257 | 1,282 | 14,300 |
| 2023/02/03 | 1,250 | 1,274 | 1,235 | 1,251 | 17,600 |
| 2023/02/02 | 1,268 | 1,276 | 1,245 | 1,247 | 2,800 |
| 2023/02/01 | 1,261 | 1,286 | 1,251 | 1,268 | 9,600 |
| 2023/01/31 | 1,250 | 1,264 | 1,245 | 1,261 | 2,300 |
| 2023/01/30 | 1,228 | 1,242 | 1,223 | 1,242 | 5,800 |
| 2023/01/27 | 1,222 | 1,228 | 1,214 | 1,223 | 2,200 |
| 2023/01/26 | 1,208 | 1,222 | 1,208 | 1,212 | 6,500 |
| 2023/01/25 | 1,217 | 1,222 | 1,208 | 1,217 | 4,400 |
| 2023/01/24 | 1,205 | 1,221 | 1,205 | 1,217 | 2,500 |
| 2023/01/23 | 1,212 | 1,224 | 1,206 | 1,208 | 4,600 |
| 2023/01/20 | 1,210 | 1,217 | 1,210 | 1,217 | 600 |
| 2023/01/19 | 1,223 | 1,223 | 1,206 | 1,206 | 2,100 |
| 2023/01/18 | 1,226 | 1,230 | 1,217 | 1,220 | 3,300 |
| 2023/01/17 | 1,226 | 1,226 | 1,215 | 1,221 | 1,200 |
| 2023/01/16 | 1,217 | 1,219 | 1,202 | 1,218 | 1,700 |
| 2023/01/13 | 1,226 | 1,226 | 1,208 | 1,209 | 6,400 |
| 2023/01/12 | 1,196 | 1,209 | 1,195 | 1,209 | 1,600 |
| 2023/01/11 | 1,195 | 1,200 | 1,189 | 1,196 | 2,600 |
| 2023/01/10 | 1,197 | 1,210 | 1,188 | 1,189 | 5,400 |
| 2023/01/06 | 1,185 | 1,191 | 1,184 | 1,184 | 2,300 |
| 2023/01/05 | 1,194 | 1,196 | 1,182 | 1,185 | 3,800 |
| 2023/01/04 | 1,206 | 1,216 | 1,190 | 1,192 | 11,100 |