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 |
---|---|---|---|---|---|
2009/12/30 | 496 | 496 | 496 | 496 | 4,000 |
2009/12/29 | 496 | 496 | 496 | 496 | 1,000 |
2009/12/28 | 496 | 496 | 496 | 496 | 4,000 |
2009/12/25 | 496 | 496 | 496 | 496 | 1,000 |
2009/12/22 | 503 | 503 | 503 | 503 | 3,000 |
2009/12/18 | 481 | 481 | 479 | 479 | 10,000 |
2009/12/16 | 501 | 501 | 501 | 501 | 1,000 |
2009/12/15 | 505 | 505 | 505 | 505 | 4,000 |
2009/12/14 | 491 | 505 | 491 | 505 | 5,000 |
2009/12/10 | 499 | 499 | 499 | 499 | 2,000 |
2009/12/09 | 505 | 505 | 505 | 505 | 1,000 |
2009/12/04 | 503 | 520 | 503 | 520 | 2,000 |
2009/12/02 | 503 | 503 | 503 | 503 | 1,000 |
2009/11/30 | 530 | 530 | 530 | 530 | 3,000 |
2009/11/26 | 530 | 530 | 530 | 530 | 2,000 |
2009/11/24 | 530 | 530 | 530 | 530 | 2,000 |
2009/11/13 | 536 | 536 | 536 | 536 | 4,000 |
2009/11/12 | 533 | 533 | 532 | 532 | 2,000 |
2009/11/11 | 533 | 537 | 533 | 537 | 2,000 |
2009/11/10 | 527 | 527 | 527 | 527 | 1,000 |
2009/11/09 | 534 | 534 | 534 | 534 | 1,000 |
2009/11/05 | 569 | 569 | 559 | 559 | 2,000 |
2009/11/04 | 569 | 569 | 569 | 569 | 1,000 |
2009/11/02 | 569 | 569 | 569 | 569 | 4,000 |
2009/10/30 | 578 | 585 | 560 | 569 | 15,000 |
2009/10/29 | 500 | 559 | 500 | 559 | 11,000 |
2009/10/28 | 505 | 505 | 500 | 500 | 3,000 |
2009/10/27 | 501 | 501 | 500 | 500 | 2,000 |
2009/10/26 | 501 | 501 | 500 | 500 | 7,000 |
2009/10/21 | 499 | 500 | 499 | 500 | 2,000 |
2009/10/20 | 499 | 499 | 499 | 499 | 1,000 |
2009/10/19 | 500 | 500 | 500 | 500 | 4,000 |
2009/10/16 | 545 | 545 | 510 | 520 | 11,000 |
2009/10/15 | 545 | 545 | 545 | 545 | 7,000 |
2009/10/14 | 555 | 555 | 545 | 545 | 4,000 |
2009/10/13 | 565 | 565 | 551 | 555 | 6,000 |
2009/10/09 | 575 | 575 | 575 | 575 | 2,000 |
2009/10/08 | 574 | 574 | 574 | 574 | 1,000 |
2009/10/06 | 580 | 580 | 580 | 580 | 1,000 |
2009/10/05 | 580 | 580 | 580 | 580 | 1,000 |
2009/10/02 | 580 | 580 | 580 | 580 | 1,000 |
2009/10/01 | 585 | 585 | 585 | 585 | 1,000 |
2009/09/30 | 600 | 600 | 600 | 600 | 4,000 |
2009/09/28 | 600 | 600 | 600 | 600 | 1,000 |
2009/09/17 | 600 | 600 | 600 | 600 | 1,000 |
2009/09/15 | 605 | 605 | 600 | 600 | 5,000 |
2009/09/11 | 610 | 610 | 610 | 610 | 1,000 |
2009/09/10 | 611 | 611 | 611 | 611 | 3,000 |
2009/09/09 | 606 | 606 | 605 | 605 | 2,000 |
2009/09/08 | 610 | 610 | 610 | 610 | 3,000 |
2009/09/07 | 605 | 606 | 605 | 606 | 3,000 |
2009/09/04 | 615 | 615 | 615 | 615 | 1,000 |
2009/09/03 | 612 | 612 | 610 | 610 | 6,000 |
2009/09/02 | 612 | 612 | 612 | 612 | 1,000 |
2009/08/31 | 620 | 620 | 620 | 620 | 3,000 |
2009/08/28 | 620 | 620 | 620 | 620 | 1,000 |
2009/08/27 | 627 | 627 | 620 | 620 | 3,000 |
2009/08/25 | 610 | 610 | 610 | 610 | 2,000 |
2009/08/24 | 605 | 605 | 605 | 605 | 1,000 |
2009/08/19 | 620 | 620 | 620 | 620 | 2,000 |
2009/08/18 | 614 | 614 | 614 | 614 | 3,000 |
2009/08/17 | 618 | 618 | 618 | 618 | 2,000 |
2009/08/14 | 626 | 630 | 618 | 630 | 7,000 |
2009/08/13 | 622 | 629 | 622 | 627 | 6,000 |
2009/08/12 | 612 | 615 | 611 | 612 | 6,000 |
2009/08/11 | 628 | 628 | 615 | 615 | 4,000 |
2009/08/10 | 611 | 611 | 610 | 610 | 2,000 |
2009/08/07 | 611 | 615 | 611 | 615 | 2,000 |
2009/08/06 | 602 | 602 | 602 | 602 | 1,000 |
2009/08/05 | 621 | 621 | 610 | 610 | 4,000 |
2009/08/04 | 640 | 640 | 631 | 631 | 4,000 |
2009/08/03 | 620 | 630 | 620 | 630 | 4,000 |
2009/07/31 | 632 | 632 | 615 | 620 | 15,000 |
2009/07/30 | 613 | 616 | 613 | 616 | 2,000 |
2009/07/29 | 612 | 613 | 612 | 612 | 7,000 |
2009/07/28 | 629 | 640 | 615 | 620 | 29,000 |
2009/07/27 | 611 | 611 | 611 | 611 | 2,000 |
2009/07/24 | 610 | 610 | 610 | 610 | 1,000 |
2009/07/23 | 610 | 610 | 610 | 610 | 2,000 |
2009/07/22 | 605 | 610 | 600 | 610 | 5,000 |
2009/07/21 | 620 | 620 | 618 | 618 | 2,000 |
2009/07/16 | 618 | 618 | 618 | 618 | 3,000 |
2009/07/15 | 618 | 618 | 618 | 618 | 10,000 |
2009/07/14 | 620 | 625 | 618 | 618 | 7,000 |
2009/07/13 | 635 | 635 | 612 | 612 | 14,000 |
2009/07/10 | 625 | 625 | 625 | 625 | 1,000 |
2009/07/09 | 626 | 626 | 619 | 619 | 3,000 |
2009/07/08 | 638 | 638 | 620 | 620 | 8,000 |
2009/07/07 | 635 | 663 | 635 | 654 | 6,000 |
2009/07/06 | 633 | 635 | 616 | 635 | 8,000 |
2009/07/03 | 643 | 643 | 643 | 643 | 1,000 |
2009/07/02 | 639 | 645 | 638 | 645 | 12,000 |
2009/07/01 | 669 | 670 | 641 | 647 | 19,000 |
2009/06/30 | 625 | 673 | 620 | 670 | 34,000 |
2009/06/29 | 612 | 612 | 610 | 610 | 7,000 |
2009/06/26 | 613 | 618 | 610 | 610 | 16,000 |
2009/06/25 | 609 | 610 | 609 | 610 | 3,000 |
2009/06/24 | 591 | 618 | 591 | 610 | 11,000 |
2009/06/23 | 611 | 611 | 591 | 591 | 4,000 |
2009/06/22 | 624 | 645 | 620 | 620 | 27,000 |
2009/06/19 | 585 | 620 | 580 | 612 | 30,000 |
2009/06/18 | 590 | 590 | 580 | 580 | 10,000 |
2009/06/17 | 590 | 590 | 571 | 585 | 9,000 |
2009/06/16 | 619 | 620 | 580 | 590 | 19,000 |
2009/06/15 | 559 | 590 | 559 | 590 | 24,000 |
2009/06/12 | 515 | 545 | 515 | 520 | 51,000 |
2009/06/11 | 550 | 555 | 550 | 555 | 3,000 |
2009/06/10 | 545 | 556 | 545 | 548 | 7,000 |
2009/06/09 | 555 | 555 | 555 | 555 | 1,000 |
2009/06/03 | 550 | 550 | 550 | 550 | 4,000 |
2009/05/29 | 555 | 555 | 555 | 555 | 3,000 |
2009/05/28 | 545 | 545 | 545 | 545 | 1,000 |
2009/05/27 | 536 | 550 | 536 | 550 | 11,000 |
2009/05/26 | 536 | 538 | 530 | 530 | 4,000 |
2009/05/22 | 535 | 535 | 531 | 531 | 2,000 |
2009/05/21 | 535 | 537 | 525 | 535 | 10,000 |
2009/05/19 | 590 | 590 | 555 | 555 | 5,000 |
2009/05/18 | 575 | 575 | 550 | 551 | 9,000 |
2009/05/15 | 519 | 572 | 519 | 572 | 12,000 |
2009/05/14 | 519 | 519 | 519 | 519 | 1,000 |
2009/05/13 | 521 | 521 | 516 | 516 | 2,000 |
2009/05/12 | 530 | 530 | 516 | 516 | 6,000 |
2009/05/11 | 520 | 540 | 520 | 540 | 6,000 |
2009/05/07 | 520 | 520 | 520 | 520 | 1,000 |
2009/04/30 | 510 | 510 | 510 | 510 | 2,000 |
2009/04/27 | 509 | 509 | 509 | 509 | 2,000 |
2009/04/23 | 509 | 509 | 509 | 509 | 10,000 |
2009/04/15 | 500 | 500 | 500 | 500 | 5,000 |
2009/04/14 | 510 | 510 | 505 | 505 | 4,000 |
2009/04/13 | 500 | 512 | 500 | 505 | 6,000 |
2009/04/02 | 510 | 510 | 510 | 510 | 1,000 |
2009/04/01 | 500 | 500 | 500 | 500 | 3,000 |
2009/03/31 | 500 | 500 | 500 | 500 | 1,000 |
2009/03/13 | 524 | 524 | 504 | 510 | 10,000 |
2009/03/12 | 524 | 524 | 524 | 524 | 2,000 |
2009/03/02 | 510 | 510 | 510 | 510 | 5,000 |
2009/02/26 | 504 | 504 | 504 | 504 | 1,000 |
2009/02/13 | 504 | 504 | 504 | 504 | 6,000 |
2009/02/12 | 530 | 530 | 503 | 504 | 6,000 |
2009/02/10 | 530 | 530 | 529 | 530 | 8,000 |
2009/02/03 | 530 | 530 | 530 | 530 | 2,000 |
2009/01/28 | 527 | 527 | 527 | 527 | 1,000 |
2009/01/27 | 527 | 527 | 527 | 527 | 1,000 |
2009/01/15 | 577 | 577 | 507 | 507 | 6,000 |
2009/01/14 | 550 | 550 | 550 | 550 | 2,000 |
2009/01/08 | 550 | 550 | 550 | 550 | 1,000 |