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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,506 | 1,506 | 1,475 | 1,487 | 9,000 |
| 2024/07/25 | 1,483 | 1,498 | 1,477 | 1,478 | 7,000 |
| 2024/07/24 | 1,489 | 1,499 | 1,485 | 1,489 | 1,600 |
| 2024/07/23 | 1,491 | 1,491 | 1,483 | 1,489 | 3,000 |
| 2024/07/22 | 1,490 | 1,505 | 1,489 | 1,490 | 8,900 |
| 2024/07/19 | 1,500 | 1,511 | 1,492 | 1,492 | 500 |
| 2024/07/18 | 1,519 | 1,519 | 1,490 | 1,514 | 1,900 |
| 2024/07/17 | 1,520 | 1,520 | 1,506 | 1,519 | 1,700 |
| 2024/07/16 | 1,521 | 1,525 | 1,511 | 1,525 | 1,300 |
| 2024/07/12 | 1,545 | 1,555 | 1,521 | 1,522 | 18,500 |
| 2024/07/11 | 1,539 | 1,539 | 1,518 | 1,535 | 10,700 |
| 2024/07/10 | 1,512 | 1,537 | 1,512 | 1,528 | 6,900 |
| 2024/07/09 | 1,502 | 1,510 | 1,502 | 1,510 | 2,800 |
| 2024/07/08 | 1,506 | 1,506 | 1,500 | 1,504 | 1,700 |
| 2024/07/05 | 1,504 | 1,508 | 1,488 | 1,500 | 2,900 |
| 2024/07/04 | 1,496 | 1,503 | 1,495 | 1,503 | 2,100 |
| 2024/07/03 | 1,505 | 1,505 | 1,480 | 1,496 | 8,700 |
| 2024/07/02 | 1,504 | 1,514 | 1,491 | 1,491 | 2,500 |
| 2024/07/01 | 1,498 | 1,514 | 1,498 | 1,512 | 1,300 |
| 2024/06/28 | 1,515 | 1,515 | 1,502 | 1,502 | 1,200 |
| 2024/06/27 | 1,501 | 1,513 | 1,496 | 1,512 | 4,200 |
| 2024/06/26 | 1,500 | 1,505 | 1,495 | 1,504 | 8,000 |
| 2024/06/25 | 1,485 | 1,499 | 1,485 | 1,496 | 7,100 |
| 2024/06/24 | 1,500 | 1,511 | 1,484 | 1,484 | 8,000 |
| 2024/06/21 | 1,490 | 1,498 | 1,482 | 1,495 | 1,000 |
| 2024/06/20 | 1,487 | 1,501 | 1,487 | 1,490 | 1,400 |
| 2024/06/19 | 1,480 | 1,488 | 1,473 | 1,473 | 2,900 |
| 2024/06/18 | 1,495 | 1,499 | 1,480 | 1,480 | 3,700 |
| 2024/06/17 | 1,499 | 1,500 | 1,499 | 1,499 | 800 |
| 2024/06/14 | 1,517 | 1,517 | 1,498 | 1,501 | 3,400 |
| 2024/06/13 | 1,512 | 1,518 | 1,493 | 1,500 | 3,600 |
| 2024/06/12 | 1,511 | 1,521 | 1,511 | 1,512 | 1,800 |
| 2024/06/11 | 1,510 | 1,526 | 1,510 | 1,520 | 1,500 |
| 2024/06/10 | 1,512 | 1,528 | 1,504 | 1,510 | 1,700 |
| 2024/06/07 | 1,501 | 1,525 | 1,496 | 1,512 | 3,600 |
| 2024/06/06 | 1,522 | 1,529 | 1,500 | 1,502 | 2,500 |
| 2024/06/05 | 1,516 | 1,531 | 1,515 | 1,516 | 2,700 |
| 2024/06/04 | 1,501 | 1,540 | 1,500 | 1,516 | 16,000 |
| 2024/06/03 | 1,483 | 1,525 | 1,481 | 1,503 | 6,400 |
| 2024/05/31 | 1,472 | 1,500 | 1,472 | 1,483 | 5,100 |
| 2024/05/30 | 1,466 | 1,489 | 1,449 | 1,460 | 9,800 |
| 2024/05/29 | 1,501 | 1,513 | 1,467 | 1,480 | 8,100 |
| 2024/05/28 | 1,519 | 1,519 | 1,489 | 1,500 | 7,100 |
| 2024/05/27 | 1,520 | 1,526 | 1,500 | 1,514 | 3,600 |
| 2024/05/24 | 1,498 | 1,520 | 1,485 | 1,520 | 5,200 |
| 2024/05/23 | 1,500 | 1,514 | 1,491 | 1,500 | 10,600 |
| 2024/05/22 | 1,520 | 1,520 | 1,485 | 1,487 | 10,500 |
| 2024/05/21 | 1,520 | 1,538 | 1,500 | 1,506 | 9,200 |
| 2024/05/20 | 1,506 | 1,518 | 1,491 | 1,501 | 9,900 |
| 2024/05/17 | 1,483 | 1,511 | 1,481 | 1,490 | 8,100 |
| 2024/05/16 | 1,472 | 1,518 | 1,467 | 1,484 | 21,700 |
| 2024/05/15 | 1,532 | 1,540 | 1,481 | 1,482 | 14,700 |
| 2024/05/14 | 1,527 | 1,538 | 1,502 | 1,515 | 3,400 |
| 2024/05/13 | 1,534 | 1,541 | 1,521 | 1,522 | 2,800 |
| 2024/05/10 | 1,524 | 1,532 | 1,519 | 1,519 | 500 |
| 2024/05/09 | 1,522 | 1,541 | 1,490 | 1,536 | 5,100 |
| 2024/05/08 | 1,542 | 1,542 | 1,519 | 1,519 | 2,000 |
| 2024/05/07 | 1,541 | 1,550 | 1,512 | 1,512 | 6,800 |
| 2024/05/02 | 1,542 | 1,542 | 1,521 | 1,525 | 2,100 |
| 2024/05/01 | 1,514 | 1,538 | 1,503 | 1,519 | 4,600 |
| 2024/04/30 | 1,534 | 1,534 | 1,483 | 1,514 | 6,000 |
| 2024/04/26 | 1,506 | 1,538 | 1,496 | 1,515 | 3,600 |
| 2024/04/25 | 1,518 | 1,535 | 1,508 | 1,519 | 2,200 |
| 2024/04/24 | 1,517 | 1,523 | 1,491 | 1,518 | 17,400 |
| 2024/04/23 | 1,520 | 1,520 | 1,503 | 1,509 | 2,100 |
| 2024/04/22 | 1,478 | 1,520 | 1,478 | 1,507 | 6,700 |
| 2024/04/19 | 1,520 | 1,520 | 1,471 | 1,518 | 8,700 |
| 2024/04/18 | 1,485 | 1,547 | 1,481 | 1,540 | 11,600 |
| 2024/04/17 | 1,560 | 1,560 | 1,431 | 1,524 | 14,300 |
| 2024/04/16 | 1,591 | 1,591 | 1,541 | 1,559 | 6,100 |
| 2024/04/15 | 1,590 | 1,605 | 1,590 | 1,598 | 11,400 |
| 2024/04/12 | 1,602 | 1,602 | 1,589 | 1,590 | 4,400 |
| 2024/04/11 | 1,593 | 1,603 | 1,585 | 1,585 | 8,100 |
| 2024/04/10 | 1,597 | 1,597 | 1,577 | 1,592 | 5,800 |
| 2024/04/09 | 1,600 | 1,600 | 1,573 | 1,594 | 8,700 |
| 2024/04/08 | 1,595 | 1,606 | 1,568 | 1,590 | 13,500 |
| 2024/04/05 | 1,550 | 1,566 | 1,521 | 1,562 | 6,400 |
| 2024/04/04 | 1,565 | 1,577 | 1,515 | 1,553 | 7,900 |
| 2024/04/03 | 1,531 | 1,599 | 1,510 | 1,549 | 38,600 |
| 2024/04/02 | 1,484 | 1,500 | 1,484 | 1,498 | 2,000 |
| 2024/04/01 | 1,497 | 1,500 | 1,484 | 1,484 | 6,300 |
| 2024/03/29 | 1,497 | 1,500 | 1,482 | 1,499 | 4,700 |
| 2024/03/28 | 1,498 | 1,499 | 1,475 | 1,497 | 5,800 |
| 2024/03/27 | 1,502 | 1,523 | 1,502 | 1,511 | 3,100 |
| 2024/03/26 | 1,505 | 1,517 | 1,502 | 1,502 | 5,300 |
| 2024/03/25 | 1,499 | 1,533 | 1,490 | 1,520 | 3,500 |
| 2024/03/22 | 1,505 | 1,505 | 1,495 | 1,500 | 2,300 |
| 2024/03/21 | 1,498 | 1,509 | 1,470 | 1,475 | 5,300 |
| 2024/03/19 | 1,482 | 1,485 | 1,450 | 1,478 | 7,400 |
| 2024/03/18 | 1,482 | 1,504 | 1,482 | 1,487 | 3,800 |
| 2024/03/15 | 1,505 | 1,507 | 1,492 | 1,492 | 3,000 |
| 2024/03/14 | 1,502 | 1,502 | 1,488 | 1,495 | 2,800 |
| 2024/03/13 | 1,503 | 1,517 | 1,495 | 1,495 | 2,000 |
| 2024/03/12 | 1,502 | 1,514 | 1,500 | 1,500 | 2,000 |
| 2024/03/11 | 1,505 | 1,506 | 1,495 | 1,495 | 1,800 |
| 2024/03/08 | 1,504 | 1,507 | 1,499 | 1,506 | 2,600 |
| 2024/03/07 | 1,506 | 1,506 | 1,496 | 1,500 | 1,100 |
| 2024/03/06 | 1,503 | 1,506 | 1,485 | 1,506 | 3,300 |
| 2024/03/05 | 1,506 | 1,510 | 1,499 | 1,503 | 3,200 |
| 2024/03/04 | 1,507 | 1,507 | 1,481 | 1,506 | 5,600 |
| 2024/03/01 | 1,511 | 1,527 | 1,494 | 1,501 | 3,000 |
| 2024/02/29 | 1,528 | 1,537 | 1,524 | 1,535 | 3,500 |
| 2024/02/28 | 1,528 | 1,539 | 1,510 | 1,532 | 7,100 |
| 2024/02/27 | 1,515 | 1,529 | 1,515 | 1,528 | 5,400 |
| 2024/02/26 | 1,530 | 1,555 | 1,502 | 1,505 | 8,400 |
| 2024/02/22 | 1,509 | 1,524 | 1,505 | 1,520 | 3,100 |
| 2024/02/21 | 1,520 | 1,525 | 1,506 | 1,509 | 7,300 |
| 2024/02/20 | 1,504 | 1,533 | 1,504 | 1,520 | 4,600 |
| 2024/02/19 | 1,490 | 1,515 | 1,490 | 1,510 | 9,500 |
| 2024/02/16 | 1,500 | 1,510 | 1,486 | 1,500 | 8,700 |
| 2024/02/15 | 1,515 | 1,515 | 1,480 | 1,490 | 5,800 |
| 2024/02/14 | 1,511 | 1,515 | 1,498 | 1,515 | 7,700 |
| 2024/02/13 | 1,520 | 1,523 | 1,502 | 1,519 | 5,600 |
| 2024/02/09 | 1,526 | 1,526 | 1,504 | 1,504 | 5,600 |
| 2024/02/08 | 1,545 | 1,545 | 1,502 | 1,521 | 6,600 |
| 2024/02/07 | 1,518 | 1,547 | 1,517 | 1,541 | 13,400 |
| 2024/02/06 | 1,519 | 1,535 | 1,504 | 1,518 | 11,300 |
| 2024/02/05 | 1,558 | 1,558 | 1,467 | 1,499 | 74,400 |
| 2024/02/02 | 1,558 | 1,558 | 1,545 | 1,550 | 6,500 |
| 2024/02/01 | 1,568 | 1,568 | 1,541 | 1,553 | 6,200 |
| 2024/01/31 | 1,550 | 1,558 | 1,546 | 1,556 | 11,800 |
| 2024/01/30 | 1,579 | 1,579 | 1,539 | 1,546 | 13,400 |
| 2024/01/29 | 1,570 | 1,575 | 1,523 | 1,539 | 31,700 |
| 2024/01/26 | 1,587 | 1,587 | 1,539 | 1,567 | 37,900 |
| 2024/01/25 | 1,533 | 1,589 | 1,532 | 1,576 | 31,900 |
| 2024/01/24 | 1,530 | 1,533 | 1,512 | 1,522 | 7,600 |
| 2024/01/23 | 1,555 | 1,555 | 1,494 | 1,526 | 28,400 |
| 2024/01/22 | 1,451 | 1,559 | 1,451 | 1,521 | 76,700 |
| 2024/01/19 | 1,450 | 1,496 | 1,442 | 1,492 | 44,400 |
| 2024/01/18 | 1,422 | 1,500 | 1,420 | 1,493 | 41,800 |
| 2024/01/17 | 1,393 | 1,457 | 1,391 | 1,446 | 45,300 |
| 2024/01/16 | 1,371 | 1,407 | 1,369 | 1,396 | 22,700 |
| 2024/01/15 | 1,379 | 1,390 | 1,374 | 1,388 | 26,700 |
| 2024/01/12 | 1,382 | 1,409 | 1,377 | 1,393 | 20,700 |
| 2024/01/11 | 1,379 | 1,381 | 1,375 | 1,381 | 4,300 |
| 2024/01/10 | 1,368 | 1,377 | 1,365 | 1,377 | 12,500 |
| 2024/01/09 | 1,365 | 1,368 | 1,362 | 1,365 | 10,600 |
| 2024/01/05 | 1,367 | 1,368 | 1,363 | 1,365 | 15,700 |
| 2024/01/04 | 1,366 | 1,368 | 1,361 | 1,365 | 19,700 |
| 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 |