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 |
---|---|---|---|---|---|
2017/12/29 | 2,114 | 2,114 | 2,080 | 2,080 | 2,000 |
2017/12/28 | 2,106 | 2,107 | 2,100 | 2,107 | 1,300 |
2017/12/26 | 2,116 | 2,116 | 2,102 | 2,102 | 700 |
2017/12/25 | 2,112 | 2,119 | 2,100 | 2,117 | 9,700 |
2017/12/22 | 2,112 | 2,127 | 2,111 | 2,112 | 3,900 |
2017/12/21 | 2,116 | 2,131 | 2,112 | 2,112 | 2,900 |
2017/12/20 | 2,119 | 2,120 | 2,119 | 2,120 | 2,300 |
2017/12/19 | 2,117 | 2,121 | 2,117 | 2,121 | 400 |
2017/12/18 | 2,118 | 2,123 | 2,117 | 2,123 | 4,300 |
2017/12/15 | 2,149 | 2,150 | 2,149 | 2,150 | 1,400 |
2017/12/14 | 2,141 | 2,149 | 2,130 | 2,149 | 1,600 |
2017/12/13 | 2,160 | 2,160 | 2,136 | 2,140 | 1,900 |
2017/12/12 | 2,128 | 2,166 | 2,128 | 2,166 | 900 |
2017/12/11 | 2,137 | 2,138 | 2,114 | 2,128 | 5,100 |
2017/12/08 | 2,121 | 2,138 | 2,109 | 2,130 | 8,500 |
2017/12/07 | 2,139 | 2,140 | 2,135 | 2,140 | 800 |
2017/12/06 | 2,108 | 2,137 | 2,107 | 2,135 | 2,800 |
2017/12/05 | 2,119 | 2,133 | 2,106 | 2,111 | 4,200 |
2017/12/04 | 2,132 | 2,132 | 2,100 | 2,122 | 5,600 |
2017/12/01 | 2,164 | 2,164 | 2,131 | 2,131 | 1,300 |
2017/11/30 | 2,173 | 2,173 | 2,150 | 2,152 | 7,200 |
2017/11/29 | 2,170 | 2,173 | 2,156 | 2,173 | 1,500 |
2017/11/28 | 2,173 | 2,173 | 2,172 | 2,173 | 700 |
2017/11/27 | 2,178 | 2,178 | 2,142 | 2,160 | 2,400 |
2017/11/24 | 2,135 | 2,153 | 2,135 | 2,153 | 2,400 |
2017/11/22 | 2,133 | 2,148 | 2,120 | 2,134 | 7,300 |
2017/11/21 | 2,185 | 2,197 | 2,170 | 2,171 | 2,100 |
2017/11/20 | 2,171 | 2,192 | 2,141 | 2,185 | 2,400 |
2017/11/17 | 2,160 | 2,167 | 2,156 | 2,167 | 600 |
2017/11/16 | 2,140 | 2,160 | 2,130 | 2,160 | 7,900 |
2017/11/15 | 2,155 | 2,155 | 2,100 | 2,122 | 11,500 |
2017/11/14 | 2,174 | 2,196 | 2,160 | 2,175 | 8,500 |
2017/11/13 | 2,179 | 2,210 | 2,173 | 2,174 | 1,600 |
2017/11/10 | 2,161 | 2,177 | 2,161 | 2,177 | 1,200 |
2017/11/09 | 2,176 | 2,184 | 2,170 | 2,170 | 1,400 |
2017/11/08 | 2,176 | 2,176 | 2,176 | 2,176 | 2,400 |
2017/11/07 | 2,124 | 2,194 | 2,124 | 2,189 | 2,400 |
2017/11/06 | 2,140 | 2,143 | 2,112 | 2,131 | 7,100 |
2017/11/02 | 2,180 | 2,180 | 2,107 | 2,152 | 13,900 |
2017/11/01 | 2,215 | 2,215 | 2,190 | 2,194 | 6,700 |
2017/10/31 | 2,190 | 2,222 | 2,181 | 2,196 | 6,700 |
2017/10/30 | 2,195 | 2,336 | 2,130 | 2,192 | 47,500 |
2017/10/27 | 2,171 | 2,195 | 2,170 | 2,195 | 900 |
2017/10/26 | 2,172 | 2,176 | 2,168 | 2,168 | 2,400 |
2017/10/25 | 2,195 | 2,205 | 2,171 | 2,172 | 3,300 |
2017/10/24 | 2,197 | 2,197 | 2,170 | 2,192 | 800 |
2017/10/23 | 2,185 | 2,197 | 2,185 | 2,197 | 1,200 |
2017/10/20 | 2,184 | 2,185 | 2,168 | 2,185 | 700 |
2017/10/19 | 2,180 | 2,180 | 2,171 | 2,180 | 8,800 |
2017/10/18 | 2,200 | 2,200 | 2,170 | 2,187 | 6,500 |
2017/10/17 | 2,180 | 2,195 | 2,170 | 2,195 | 5,600 |
2017/10/16 | 2,190 | 2,198 | 2,190 | 2,196 | 1,100 |
2017/10/13 | 2,199 | 2,199 | 2,170 | 2,185 | 2,800 |
2017/10/12 | 2,161 | 2,187 | 2,161 | 2,187 | 3,400 |
2017/10/11 | 2,182 | 2,185 | 2,151 | 2,185 | 600 |
2017/10/10 | 2,162 | 2,188 | 2,142 | 2,143 | 5,400 |
2017/10/06 | 2,119 | 2,158 | 2,119 | 2,158 | 1,000 |
2017/10/05 | 2,141 | 2,141 | 2,127 | 2,127 | 300 |
2017/10/04 | 2,189 | 2,189 | 2,116 | 2,119 | 3,600 |
2017/10/03 | 2,163 | 2,180 | 2,163 | 2,170 | 800 |
2017/10/02 | 2,161 | 2,179 | 2,161 | 2,161 | 2,200 |
2017/09/29 | 2,163 | 2,180 | 2,150 | 2,180 | 1,300 |
2017/09/28 | 2,176 | 2,176 | 2,124 | 2,160 | 10,800 |
2017/09/27 | 2,198 | 2,198 | 2,175 | 2,176 | 1,500 |
2017/09/26 | 2,206 | 2,206 | 2,190 | 2,199 | 2,200 |
2017/09/25 | 2,200 | 2,210 | 2,200 | 2,210 | 500 |
2017/09/22 | 2,199 | 2,199 | 2,149 | 2,199 | 400 |
2017/09/21 | 2,191 | 2,200 | 2,150 | 2,196 | 4,600 |
2017/09/20 | 2,196 | 2,200 | 2,191 | 2,191 | 300 |
2017/09/19 | 2,191 | 2,232 | 2,191 | 2,196 | 1,100 |
2017/09/15 | 2,218 | 2,218 | 2,180 | 2,182 | 3,000 |
2017/09/14 | 2,148 | 2,190 | 2,148 | 2,180 | 3,000 |
2017/09/13 | 2,150 | 2,151 | 2,140 | 2,140 | 1,600 |
2017/09/12 | 2,164 | 2,164 | 2,150 | 2,150 | 600 |
2017/09/11 | 2,110 | 2,164 | 2,110 | 2,164 | 800 |
2017/09/08 | 2,094 | 2,094 | 2,091 | 2,094 | 400 |
2017/09/07 | 2,101 | 2,110 | 2,099 | 2,100 | 2,000 |
2017/09/06 | 2,128 | 2,130 | 2,110 | 2,128 | 400 |
2017/09/05 | 2,111 | 2,130 | 2,099 | 2,128 | 2,800 |
2017/09/04 | 2,105 | 2,143 | 2,105 | 2,111 | 1,000 |
2017/09/01 | 2,124 | 2,143 | 2,124 | 2,143 | 500 |
2017/08/31 | 2,146 | 2,160 | 2,145 | 2,146 | 3,300 |
2017/08/30 | 2,100 | 2,148 | 2,091 | 2,148 | 2,700 |
2017/08/29 | 2,092 | 2,103 | 2,056 | 2,100 | 6,200 |
2017/08/28 | 2,100 | 2,130 | 2,100 | 2,130 | 2,400 |
2017/08/25 | 2,040 | 2,096 | 2,040 | 2,096 | 2,200 |
2017/08/24 | 2,039 | 2,040 | 2,038 | 2,039 | 1,500 |
2017/08/23 | 2,029 | 2,039 | 2,020 | 2,039 | 2,600 |
2017/08/22 | 2,009 | 2,048 | 2,009 | 2,019 | 2,900 |
2017/08/21 | 2,025 | 2,041 | 2,009 | 2,009 | 3,800 |
2017/08/18 | 2,049 | 2,066 | 2,048 | 2,049 | 1,700 |
2017/08/17 | 2,056 | 2,069 | 2,042 | 2,054 | 4,700 |
2017/08/16 | 2,076 | 2,076 | 2,056 | 2,056 | 1,300 |
2017/08/15 | 2,084 | 2,084 | 2,045 | 2,056 | 6,000 |
2017/08/14 | 2,100 | 2,100 | 2,055 | 2,087 | 6,200 |
2017/08/10 | 2,121 | 2,121 | 2,106 | 2,106 | 500 |
2017/08/09 | 2,136 | 2,136 | 2,136 | 2,136 | 100 |
2017/08/08 | 2,100 | 2,150 | 2,100 | 2,148 | 2,400 |
2017/08/07 | 2,112 | 2,112 | 2,112 | 2,112 | 600 |
2017/08/04 | 2,093 | 2,095 | 2,093 | 2,094 | 1,400 |
2017/08/03 | 2,100 | 2,111 | 2,100 | 2,100 | 700 |
2017/08/02 | 2,081 | 2,110 | 2,080 | 2,110 | 3,300 |
2017/08/01 | 2,090 | 2,100 | 2,066 | 2,081 | 10,200 |
2017/07/31 | 2,301 | 2,330 | 2,082 | 2,101 | 14,500 |
2017/07/28 | 2,291 | 2,299 | 2,290 | 2,298 | 7,600 |
2017/07/27 | 2,339 | 2,339 | 2,291 | 2,291 | 1,500 |
2017/07/26 | 2,350 | 2,350 | 2,300 | 2,339 | 3,000 |
2017/07/25 | 2,325 | 2,341 | 2,315 | 2,334 | 2,200 |
2017/07/24 | 2,300 | 2,308 | 2,287 | 2,299 | 2,600 |
2017/07/21 | 2,289 | 2,300 | 2,270 | 2,298 | 4,400 |
2017/07/20 | 2,326 | 2,326 | 2,252 | 2,273 | 2,100 |
2017/07/19 | 2,302 | 2,310 | 2,300 | 2,300 | 1,400 |
2017/07/18 | 2,300 | 2,346 | 2,300 | 2,310 | 1,100 |
2017/07/14 | 2,373 | 2,373 | 2,293 | 2,295 | 8,300 |
2017/07/13 | 2,242 | 2,260 | 2,242 | 2,260 | 2,800 |
2017/07/12 | 2,241 | 2,241 | 2,241 | 2,241 | 500 |
2017/07/11 | 2,226 | 2,241 | 2,226 | 2,241 | 2,700 |
2017/07/10 | 2,218 | 2,222 | 2,215 | 2,220 | 1,200 |
2017/07/07 | 2,240 | 2,247 | 2,218 | 2,218 | 1,900 |
2017/07/06 | 2,228 | 2,239 | 2,228 | 2,239 | 2,500 |
2017/07/05 | 2,220 | 2,220 | 2,200 | 2,200 | 1,100 |
2017/07/04 | 2,201 | 2,217 | 2,201 | 2,216 | 1,400 |
2017/07/03 | 2,238 | 2,238 | 2,216 | 2,216 | 300 |
2017/06/30 | 2,220 | 2,241 | 2,210 | 2,235 | 3,300 |
2017/06/29 | 2,216 | 2,220 | 2,201 | 2,220 | 2,700 |
2017/06/28 | 2,220 | 2,220 | 2,196 | 2,216 | 3,000 |
2017/06/27 | 2,210 | 2,219 | 2,200 | 2,218 | 7,200 |
2017/06/26 | 2,225 | 2,225 | 2,190 | 2,190 | 4,000 |
2017/06/23 | 2,216 | 2,217 | 2,190 | 2,217 | 1,900 |
2017/06/22 | 2,227 | 2,228 | 2,180 | 2,213 | 5,700 |
2017/06/21 | 2,228 | 2,229 | 2,200 | 2,227 | 2,700 |
2017/06/20 | 2,219 | 2,224 | 2,194 | 2,224 | 1,600 |
2017/06/19 | 2,229 | 2,230 | 2,170 | 2,219 | 2,700 |
2017/06/16 | 2,219 | 2,230 | 2,203 | 2,229 | 4,600 |
2017/06/15 | 2,207 | 2,209 | 2,192 | 2,209 | 2,700 |
2017/06/14 | 2,199 | 2,199 | 2,190 | 2,199 | 1,600 |
2017/06/13 | 2,182 | 2,195 | 2,182 | 2,194 | 800 |
2017/06/12 | 2,182 | 2,190 | 2,172 | 2,173 | 3,400 |
2017/06/09 | 2,200 | 2,214 | 2,185 | 2,214 | 3,900 |
2017/06/08 | 2,219 | 2,224 | 2,200 | 2,220 | 3,100 |
2017/06/07 | 2,226 | 2,227 | 2,192 | 2,196 | 5,300 |
2017/06/06 | 2,220 | 2,228 | 2,171 | 2,228 | 4,100 |
2017/06/05 | 2,215 | 2,220 | 2,190 | 2,220 | 6,100 |
2017/06/02 | 2,229 | 2,229 | 2,209 | 2,215 | 1,900 |
2017/06/01 | 2,230 | 2,231 | 2,210 | 2,225 | 2,400 |
2017/05/31 | 2,229 | 2,230 | 2,224 | 2,230 | 2,800 |
2017/05/30 | 2,229 | 2,229 | 2,220 | 2,224 | 900 |
2017/05/29 | 2,235 | 2,235 | 2,211 | 2,229 | 2,400 |
2017/05/26 | 2,210 | 2,230 | 2,210 | 2,230 | 1,500 |
2017/05/25 | 2,172 | 2,210 | 2,170 | 2,210 | 1,900 |
2017/05/24 | 2,125 | 2,174 | 2,125 | 2,174 | 900 |
2017/05/23 | 2,139 | 2,139 | 2,112 | 2,138 | 1,000 |
2017/05/22 | 2,135 | 2,150 | 2,104 | 2,135 | 7,400 |
2017/05/19 | 2,150 | 2,151 | 2,081 | 2,081 | 9,700 |
2017/05/18 | 2,097 | 2,187 | 2,083 | 2,187 | 4,300 |
2017/05/17 | 2,077 | 2,111 | 2,061 | 2,100 | 12,100 |
2017/05/16 | 2,130 | 2,149 | 2,030 | 2,111 | 19,500 |
2017/05/15 | 2,269 | 2,269 | 2,125 | 2,160 | 26,000 |
2017/05/12 | 2,239 | 2,250 | 2,223 | 2,250 | 12,100 |
2017/05/11 | 2,240 | 2,240 | 2,231 | 2,238 | 1,200 |
2017/05/10 | 2,249 | 2,249 | 2,231 | 2,240 | 4,600 |
2017/05/09 | 2,228 | 2,244 | 2,228 | 2,240 | 3,800 |
2017/05/08 | 2,255 | 2,255 | 2,221 | 2,228 | 5,800 |
2017/05/02 | 2,245 | 2,250 | 2,233 | 2,250 | 6,100 |
2017/05/01 | 2,269 | 2,269 | 2,241 | 2,245 | 6,800 |
2017/04/28 | 2,256 | 2,260 | 2,240 | 2,250 | 6,500 |
2017/04/27 | 2,240 | 2,254 | 2,238 | 2,246 | 4,500 |
2017/04/26 | 2,219 | 2,250 | 2,218 | 2,220 | 9,100 |
2017/04/25 | 2,227 | 2,240 | 2,210 | 2,216 | 5,500 |
2017/04/24 | 2,250 | 2,256 | 2,226 | 2,226 | 5,100 |
2017/04/21 | 2,249 | 2,249 | 2,221 | 2,221 | 500 |
2017/04/20 | 2,221 | 2,221 | 2,220 | 2,220 | 900 |
2017/04/19 | 2,250 | 2,250 | 2,206 | 2,235 | 2,100 |
2017/04/18 | 2,259 | 2,259 | 2,251 | 2,251 | 1,200 |
2017/04/14 | 2,200 | 2,224 | 2,200 | 2,200 | 2,200 |
2017/04/13 | 2,200 | 2,239 | 2,200 | 2,219 | 4,500 |
2017/04/12 | 2,259 | 2,259 | 2,210 | 2,211 | 5,500 |
2017/04/11 | 2,317 | 2,328 | 2,298 | 2,328 | 600 |
2017/04/10 | 2,327 | 2,327 | 2,317 | 2,317 | 400 |
2017/04/07 | 2,274 | 2,327 | 2,274 | 2,327 | 2,800 |
2017/04/06 | 2,356 | 2,390 | 2,289 | 2,289 | 5,600 |
2017/04/05 | 2,428 | 2,429 | 2,382 | 2,382 | 8,700 |
2017/04/04 | 2,509 | 2,509 | 2,440 | 2,451 | 9,100 |
2017/04/03 | 2,426 | 2,511 | 2,426 | 2,500 | 8,300 |
2017/03/31 | 2,445 | 2,445 | 2,426 | 2,426 | 2,800 |
2017/03/30 | 2,385 | 2,447 | 2,385 | 2,440 | 5,700 |
2017/03/29 | 2,421 | 2,421 | 2,381 | 2,400 | 1,500 |
2017/03/28 | 2,418 | 2,430 | 2,410 | 2,424 | 3,000 |
2017/03/27 | 2,414 | 2,425 | 2,409 | 2,418 | 5,600 |
2017/03/24 | 2,383 | 2,409 | 2,383 | 2,409 | 5,100 |
2017/03/23 | 2,390 | 2,400 | 2,388 | 2,388 | 4,000 |
2017/03/22 | 2,389 | 2,389 | 2,381 | 2,388 | 2,500 |
2017/03/21 | 2,400 | 2,402 | 2,400 | 2,400 | 2,300 |
2017/03/17 | 2,420 | 2,420 | 2,396 | 2,400 | 2,100 |
2017/03/16 | 2,390 | 2,419 | 2,380 | 2,419 | 3,100 |
2017/03/15 | 2,410 | 2,410 | 2,385 | 2,409 | 2,800 |
2017/03/14 | 2,400 | 2,417 | 2,380 | 2,417 | 3,000 |
2017/03/13 | 2,382 | 2,401 | 2,382 | 2,400 | 5,600 |
2017/03/10 | 2,420 | 2,429 | 2,335 | 2,400 | 8,500 |
2017/03/09 | 2,423 | 2,430 | 2,414 | 2,414 | 1,600 |
2017/03/08 | 2,405 | 2,420 | 2,402 | 2,402 | 3,000 |
2017/03/07 | 2,410 | 2,434 | 2,401 | 2,430 | 7,600 |
2017/03/06 | 2,438 | 2,438 | 2,401 | 2,423 | 3,100 |
2017/03/03 | 2,441 | 2,441 | 2,429 | 2,438 | 3,000 |
2017/03/02 | 2,432 | 2,446 | 2,424 | 2,444 | 3,100 |
2017/03/01 | 2,430 | 2,440 | 2,417 | 2,430 | 4,900 |
2017/02/28 | 2,430 | 2,430 | 2,371 | 2,430 | 16,500 |
2017/02/27 | 2,445 | 2,445 | 2,412 | 2,421 | 5,900 |
2017/02/24 | 2,403 | 2,447 | 2,403 | 2,407 | 4,900 |
2017/02/23 | 2,379 | 2,430 | 2,370 | 2,400 | 8,000 |
2017/02/22 | 2,363 | 2,379 | 2,351 | 2,375 | 11,100 |
2017/02/21 | 2,350 | 2,375 | 2,350 | 2,365 | 13,400 |
2017/02/20 | 2,331 | 2,354 | 2,331 | 2,338 | 5,600 |
2017/02/17 | 2,320 | 2,340 | 2,311 | 2,329 | 5,400 |
2017/02/16 | 2,280 | 2,300 | 2,270 | 2,300 | 4,600 |
2017/02/15 | 2,276 | 2,287 | 2,276 | 2,280 | 5,200 |
2017/02/14 | 2,269 | 2,274 | 2,253 | 2,274 | 4,200 |
2017/02/13 | 2,252 | 2,278 | 2,252 | 2,252 | 6,900 |
2017/02/10 | 2,250 | 2,255 | 2,231 | 2,250 | 9,200 |
2017/02/09 | 2,249 | 2,249 | 2,230 | 2,248 | 3,400 |
2017/02/08 | 2,230 | 2,255 | 2,230 | 2,250 | 5,800 |
2017/02/07 | 2,230 | 2,248 | 2,206 | 2,248 | 2,200 |
2017/02/06 | 2,237 | 2,250 | 2,203 | 2,250 | 9,300 |
2017/02/03 | 2,238 | 2,246 | 2,228 | 2,237 | 6,600 |
2017/02/02 | 2,248 | 2,253 | 2,210 | 2,238 | 8,800 |
2017/02/01 | 2,200 | 2,234 | 2,200 | 2,212 | 5,100 |
2017/01/31 | 2,200 | 2,224 | 2,197 | 2,200 | 15,000 |
2017/01/30 | 2,221 | 2,230 | 2,180 | 2,197 | 18,800 |
2017/01/27 | 2,105 | 2,301 | 2,092 | 2,221 | 35,100 |
2017/01/26 | 2,100 | 2,105 | 2,082 | 2,099 | 2,200 |
2017/01/25 | 2,079 | 2,091 | 2,075 | 2,091 | 5,600 |
2017/01/24 | 2,084 | 2,084 | 2,062 | 2,079 | 2,800 |
2017/01/23 | 2,080 | 2,084 | 2,071 | 2,084 | 3,200 |
2017/01/20 | 2,065 | 2,091 | 2,051 | 2,090 | 2,700 |
2017/01/19 | 2,060 | 2,071 | 2,034 | 2,050 | 4,200 |
2017/01/18 | 2,042 | 2,050 | 2,040 | 2,050 | 2,500 |
2017/01/17 | 2,048 | 2,050 | 2,043 | 2,043 | 600 |
2017/01/16 | 2,065 | 2,074 | 2,047 | 2,048 | 1,500 |
2017/01/13 | 2,043 | 2,078 | 2,043 | 2,055 | 6,300 |
2017/01/12 | 2,077 | 2,080 | 2,043 | 2,060 | 5,400 |
2017/01/11 | 2,050 | 2,071 | 2,050 | 2,071 | 1,700 |
2017/01/10 | 2,088 | 2,089 | 2,050 | 2,058 | 7,300 |
2017/01/06 | 2,095 | 2,100 | 2,081 | 2,088 | 2,800 |
2017/01/05 | 2,099 | 2,120 | 2,091 | 2,100 | 3,600 |
2017/01/04 | 2,090 | 2,130 | 2,061 | 2,095 | 4,100 |