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 |
---|---|---|---|---|---|
1998/12/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1998/12/29 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
1998/12/24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
1998/12/22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1998/12/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1998/12/16 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
1998/12/15 | 1,001 | 1,001 | 1,001 | 1,001 | 10,000 |
1998/12/14 | 1,001 | 1,001 | 1,001 | 1,001 | 10,000 |
1998/12/11 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
1998/12/08 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
1998/12/07 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
1998/12/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1998/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1998/11/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1998/11/26 | 1,020 | 1,050 | 1,000 | 1,000 | 8,000 |
1998/11/24 | 999 | 999 | 999 | 999 | 1,000 |
1998/11/18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1998/11/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1998/11/09 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
1998/11/04 | 1,050 | 1,050 | 1,000 | 1,040 | 9,000 |
1998/10/30 | 1,050 | 1,100 | 1,050 | 1,100 | 12,000 |
1998/10/28 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 |
1998/10/27 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 |
1998/10/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1998/10/12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1998/10/07 | 1,000 | 1,049 | 1,000 | 1,049 | 2,000 |
1998/10/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1998/10/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1998/10/01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1998/09/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1998/09/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1998/09/28 | 1,000 | 1,070 | 1,000 | 1,070 | 15,000 |
1998/09/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1998/09/24 | 980 | 996 | 980 | 996 | 2,000 |
1998/09/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1998/09/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1998/09/14 | 1,040 | 1,040 | 1,000 | 1,000 | 8,000 |
1998/09/11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1998/09/10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1998/08/31 | 1,000 | 1,050 | 1,000 | 1,040 | 5,000 |
1998/08/28 | 1,000 | 1,000 | 990 | 990 | 3,000 |
1998/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1998/08/26 | 950 | 1,010 | 950 | 1,010 | 14,000 |
1998/08/25 | 930 | 940 | 930 | 940 | 6,000 |
1998/08/20 | 930 | 930 | 930 | 930 | 5,000 |
1998/08/19 | 950 | 950 | 950 | 950 | 1,000 |
1998/08/17 | 900 | 900 | 900 | 900 | 2,000 |
1998/08/14 | 900 | 900 | 900 | 900 | 1,000 |
1998/08/12 | 890 | 890 | 890 | 890 | 1,000 |
1998/08/04 | 890 | 890 | 890 | 890 | 1,000 |
1998/08/03 | 890 | 890 | 890 | 890 | 3,000 |
1998/07/31 | 930 | 930 | 930 | 930 | 4,000 |
1998/07/30 | 900 | 900 | 900 | 900 | 2,000 |
1998/07/28 | 900 | 900 | 900 | 900 | 5,000 |
1998/07/27 | 900 | 900 | 900 | 900 | 23,000 |
1998/07/24 | 890 | 890 | 890 | 890 | 1,000 |
1998/07/15 | 900 | 900 | 900 | 900 | 19,000 |
1998/07/13 | 870 | 900 | 870 | 900 | 5,000 |
1998/07/08 | 870 | 870 | 870 | 870 | 3,000 |
1998/07/03 | 900 | 900 | 880 | 880 | 7,000 |
1998/07/02 | 900 | 900 | 900 | 900 | 5,000 |
1998/07/01 | 850 | 900 | 850 | 900 | 16,000 |
1998/06/30 | 830 | 850 | 830 | 850 | 7,000 |
1998/06/26 | 800 | 830 | 800 | 830 | 10,000 |
1998/06/25 | 830 | 830 | 830 | 830 | 1,000 |
1998/06/24 | 790 | 800 | 790 | 800 | 7,000 |
1998/06/22 | 780 | 790 | 780 | 790 | 3,000 |
1998/06/19 | 751 | 790 | 751 | 790 | 17,000 |
1998/06/16 | 780 | 780 | 780 | 780 | 2,000 |
1998/06/15 | 790 | 790 | 790 | 790 | 2,000 |
1998/06/11 | 790 | 790 | 790 | 790 | 1,000 |
1998/06/05 | 790 | 790 | 790 | 790 | 1,000 |
1998/06/02 | 796 | 796 | 796 | 796 | 1,000 |
1998/06/01 | 790 | 797 | 790 | 797 | 2,000 |
1998/05/29 | 800 | 800 | 790 | 800 | 4,000 |
1998/05/28 | 770 | 799 | 770 | 799 | 5,000 |
1998/05/27 | 760 | 800 | 760 | 800 | 8,000 |
1998/05/26 | 710 | 770 | 710 | 770 | 16,000 |
1998/05/25 | 710 | 710 | 710 | 710 | 1,000 |
1998/05/22 | 705 | 705 | 705 | 705 | 1,000 |
1998/05/20 | 700 | 700 | 700 | 700 | 2,000 |
1998/05/19 | 710 | 710 | 710 | 710 | 1,000 |
1998/05/18 | 710 | 710 | 710 | 710 | 1,000 |
1998/05/15 | 710 | 710 | 710 | 710 | 2,000 |
1998/05/14 | 700 | 705 | 700 | 705 | 2,000 |
1998/05/13 | 700 | 700 | 700 | 700 | 1,000 |
1998/05/12 | 710 | 710 | 710 | 710 | 1,000 |
1998/05/11 | 710 | 710 | 710 | 710 | 1,000 |
1998/05/08 | 705 | 705 | 700 | 700 | 4,000 |
1998/05/07 | 705 | 705 | 705 | 705 | 1,000 |
1998/05/06 | 700 | 705 | 690 | 705 | 4,000 |
1998/05/01 | 715 | 715 | 715 | 715 | 2,000 |
1998/04/30 | 715 | 715 | 715 | 715 | 6,000 |
1998/04/28 | 710 | 715 | 710 | 715 | 4,000 |
1998/04/27 | 717 | 717 | 715 | 717 | 15,000 |
1998/04/24 | 710 | 717 | 710 | 717 | 8,000 |
1998/04/23 | 705 | 710 | 700 | 710 | 10,000 |
1998/04/22 | 698 | 701 | 698 | 701 | 6,000 |
1998/04/21 | 700 | 710 | 700 | 710 | 7,000 |
1998/04/20 | 700 | 718 | 700 | 718 | 26,000 |
1998/04/17 | 690 | 700 | 690 | 700 | 7,000 |
1998/04/15 | 650 | 660 | 650 | 650 | 17,000 |
1998/04/14 | 650 | 650 | 650 | 650 | 38,000 |
1998/04/13 | 650 | 650 | 650 | 650 | 11,000 |
1998/04/10 | 630 | 650 | 630 | 650 | 7,000 |
1998/04/08 | 625 | 625 | 625 | 625 | 1,000 |
1998/04/06 | 630 | 630 | 630 | 630 | 1,000 |
1998/04/03 | 605 | 625 | 600 | 625 | 7,000 |
1998/04/02 | 640 | 640 | 625 | 625 | 4,000 |
1998/04/01 | 650 | 650 | 649 | 650 | 12,000 |
1998/03/31 | 649 | 650 | 635 | 650 | 25,000 |
1998/03/27 | 650 | 650 | 640 | 650 | 13,000 |
1998/03/26 | 620 | 650 | 620 | 640 | 38,000 |
1998/03/25 | 621 | 621 | 610 | 620 | 15,000 |
1998/03/24 | 610 | 610 | 610 | 610 | 2,000 |
1998/03/23 | 630 | 630 | 620 | 625 | 17,000 |
1998/03/20 | 609 | 620 | 600 | 620 | 29,000 |
1998/03/19 | 610 | 610 | 600 | 600 | 4,000 |
1998/03/18 | 601 | 601 | 601 | 601 | 4,000 |
1998/03/17 | 600 | 610 | 600 | 600 | 14,000 |
1998/03/16 | 580 | 580 | 580 | 580 | 5,000 |
1998/03/13 | 581 | 581 | 581 | 581 | 1,000 |
1998/03/12 | 580 | 580 | 580 | 580 | 2,000 |
1998/03/10 | 607 | 607 | 580 | 580 | 40,000 |
1998/03/09 | 590 | 600 | 590 | 600 | 11,000 |
1998/03/05 | 570 | 570 | 560 | 560 | 3,000 |
1998/03/03 | 600 | 615 | 600 | 615 | 6,000 |
1998/02/27 | 600 | 600 | 595 | 600 | 16,000 |
1998/02/26 | 590 | 600 | 590 | 600 | 32,000 |
1998/02/25 | 580 | 580 | 575 | 575 | 10,000 |
1998/02/24 | 580 | 580 | 580 | 580 | 4,000 |
1998/02/23 | 580 | 600 | 580 | 600 | 20,000 |
1998/02/20 | 580 | 580 | 580 | 580 | 1,000 |
1998/02/19 | 581 | 581 | 581 | 581 | 2,000 |
1998/02/18 | 584 | 585 | 580 | 580 | 7,000 |
1998/02/17 | 585 | 585 | 585 | 585 | 1,000 |
1998/02/13 | 585 | 585 | 585 | 585 | 3,000 |
1998/02/10 | 595 | 595 | 590 | 590 | 4,000 |
1998/02/09 | 590 | 590 | 590 | 590 | 3,000 |
1998/02/06 | 599 | 599 | 590 | 594 | 5,000 |
1998/02/05 | 590 | 590 | 590 | 590 | 1,000 |
1998/02/03 | 599 | 599 | 599 | 599 | 2,000 |
1998/02/02 | 599 | 599 | 599 | 599 | 1,000 |
1998/01/30 | 608 | 608 | 608 | 608 | 6,000 |
1998/01/29 | 600 | 608 | 600 | 608 | 14,000 |
1998/01/28 | 590 | 595 | 590 | 590 | 7,000 |
1998/01/27 | 540 | 580 | 540 | 580 | 16,000 |
1998/01/26 | 510 | 550 | 510 | 531 | 30,000 |
1998/01/23 | 501 | 510 | 501 | 510 | 7,000 |
1998/01/22 | 509 | 510 | 490 | 510 | 11,000 |
1998/01/21 | 509 | 510 | 509 | 510 | 9,000 |
1998/01/20 | 500 | 515 | 500 | 515 | 17,000 |
1998/01/19 | 490 | 499 | 490 | 499 | 4,000 |
1998/01/16 | 480 | 480 | 475 | 480 | 5,000 |
1998/01/14 | 475 | 475 | 475 | 475 | 3,000 |
1998/01/12 | 475 | 475 | 475 | 475 | 1,000 |
1998/01/09 | 480 | 480 | 480 | 480 | 1,000 |
1998/01/05 | 500 | 500 | 500 | 500 | 3,000 |