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 |
---|---|---|---|---|---|
2018/12/28 | 1,828 | 1,828 | 1,786 | 1,786 | 1,300 |
2018/12/27 | 1,830 | 1,830 | 1,761 | 1,810 | 9,500 |
2018/12/26 | 1,751 | 1,831 | 1,751 | 1,770 | 5,700 |
2018/12/25 | 1,697 | 1,760 | 1,566 | 1,705 | 41,800 |
2018/12/21 | 2,050 | 2,050 | 1,930 | 1,937 | 28,500 |
2018/12/20 | 2,070 | 2,070 | 2,042 | 2,058 | 14,000 |
2018/12/19 | 2,110 | 2,110 | 2,066 | 2,066 | 14,400 |
2018/12/18 | 2,119 | 2,127 | 2,096 | 2,115 | 14,400 |
2018/12/17 | 2,119 | 2,120 | 2,111 | 2,120 | 2,000 |
2018/12/14 | 2,100 | 2,120 | 2,094 | 2,119 | 10,100 |
2018/12/13 | 2,100 | 2,100 | 2,091 | 2,098 | 3,000 |
2018/12/12 | 2,089 | 2,089 | 2,050 | 2,084 | 2,900 |
2018/12/11 | 2,094 | 2,094 | 2,041 | 2,060 | 1,800 |
2018/12/10 | 2,054 | 2,077 | 2,050 | 2,077 | 3,400 |
2018/12/07 | 2,052 | 2,100 | 2,052 | 2,063 | 3,000 |
2018/12/06 | 2,079 | 2,082 | 2,050 | 2,051 | 8,600 |
2018/12/05 | 2,066 | 2,080 | 2,065 | 2,079 | 4,200 |
2018/12/04 | 2,080 | 2,089 | 2,080 | 2,080 | 3,600 |
2018/12/03 | 2,076 | 2,094 | 2,063 | 2,079 | 3,500 |
2018/11/30 | 2,078 | 2,097 | 2,078 | 2,094 | 2,300 |
2018/11/29 | 2,065 | 2,082 | 2,054 | 2,075 | 2,800 |
2018/11/28 | 2,050 | 2,057 | 2,045 | 2,045 | 5,300 |
2018/11/27 | 2,048 | 2,070 | 2,048 | 2,050 | 2,800 |
2018/11/26 | 2,066 | 2,075 | 2,043 | 2,043 | 3,200 |
2018/11/22 | 2,051 | 2,069 | 2,050 | 2,052 | 5,600 |
2018/11/21 | 2,070 | 2,076 | 2,058 | 2,076 | 1,800 |
2018/11/20 | 2,068 | 2,099 | 2,060 | 2,070 | 3,600 |
2018/11/19 | 2,092 | 2,114 | 2,070 | 2,073 | 5,300 |
2018/11/16 | 2,134 | 2,134 | 2,085 | 2,091 | 4,000 |
2018/11/15 | 2,083 | 2,131 | 2,080 | 2,115 | 5,500 |
2018/11/14 | 2,134 | 2,134 | 2,081 | 2,100 | 15,100 |
2018/11/13 | 2,110 | 2,149 | 2,100 | 2,134 | 12,300 |
2018/11/12 | 2,148 | 2,148 | 2,115 | 2,115 | 5,200 |
2018/11/09 | 2,167 | 2,168 | 2,139 | 2,148 | 11,000 |
2018/11/08 | 2,170 | 2,180 | 2,151 | 2,151 | 7,400 |
2018/11/07 | 2,144 | 2,170 | 2,135 | 2,154 | 12,100 |
2018/11/06 | 2,154 | 2,154 | 2,125 | 2,146 | 17,600 |
2018/11/05 | 2,072 | 2,072 | 2,030 | 2,054 | 4,200 |
2018/11/02 | 2,104 | 2,112 | 2,062 | 2,072 | 4,300 |
2018/11/01 | 2,032 | 2,085 | 2,032 | 2,054 | 3,000 |
2018/10/31 | 2,096 | 2,096 | 2,082 | 2,082 | 1,300 |
2018/10/30 | 2,014 | 2,092 | 2,014 | 2,086 | 2,400 |
2018/10/29 | 2,223 | 2,225 | 2,091 | 2,091 | 12,400 |
2018/10/26 | 2,249 | 2,249 | 2,156 | 2,200 | 4,800 |
2018/10/25 | 2,199 | 2,199 | 2,174 | 2,174 | 2,800 |
2018/10/24 | 2,224 | 2,224 | 2,209 | 2,209 | 700 |
2018/10/23 | 2,216 | 2,230 | 2,198 | 2,224 | 1,800 |
2018/10/22 | 2,210 | 2,210 | 2,210 | 2,210 | 200 |
2018/10/19 | 2,205 | 2,210 | 2,184 | 2,185 | 1,500 |
2018/10/18 | 2,205 | 2,211 | 2,196 | 2,196 | 3,600 |
2018/10/17 | 2,200 | 2,206 | 2,181 | 2,183 | 12,500 |
2018/10/16 | 2,166 | 2,171 | 2,150 | 2,171 | 4,600 |
2018/10/15 | 2,240 | 2,240 | 2,171 | 2,171 | 2,400 |
2018/10/12 | 2,189 | 2,199 | 2,171 | 2,199 | 500 |
2018/10/11 | 2,181 | 2,200 | 2,150 | 2,169 | 4,800 |
2018/10/10 | 2,210 | 2,210 | 2,210 | 2,210 | 100 |
2018/10/09 | 2,211 | 2,225 | 2,201 | 2,203 | 5,700 |
2018/10/05 | 2,230 | 2,230 | 2,200 | 2,205 | 4,700 |
2018/10/04 | 2,226 | 2,250 | 2,218 | 2,220 | 2,100 |
2018/10/03 | 2,240 | 2,243 | 2,228 | 2,228 | 1,200 |
2018/10/02 | 2,250 | 2,258 | 2,237 | 2,239 | 600 |
2018/10/01 | 2,246 | 2,250 | 2,236 | 2,246 | 2,500 |
2018/09/28 | 2,207 | 2,218 | 2,199 | 2,217 | 3,800 |
2018/09/27 | 2,175 | 2,225 | 2,170 | 2,203 | 5,000 |
2018/09/26 | 2,250 | 2,250 | 2,175 | 2,175 | 2,000 |
2018/09/25 | 2,150 | 2,151 | 2,141 | 2,150 | 3,300 |
2018/09/21 | 2,150 | 2,153 | 2,142 | 2,142 | 3,800 |
2018/09/20 | 2,153 | 2,194 | 2,148 | 2,148 | 2,400 |
2018/09/19 | 2,167 | 2,176 | 2,153 | 2,153 | 6,800 |
2018/09/18 | 2,174 | 2,197 | 2,150 | 2,167 | 2,100 |
2018/09/14 | 2,203 | 2,203 | 2,153 | 2,174 | 2,800 |
2018/09/13 | 2,167 | 2,180 | 2,150 | 2,180 | 6,200 |
2018/09/12 | 2,170 | 2,171 | 2,170 | 2,170 | 400 |
2018/09/11 | 2,200 | 2,200 | 2,170 | 2,170 | 800 |
2018/09/10 | 2,139 | 2,200 | 2,139 | 2,200 | 3,300 |
2018/09/07 | 2,130 | 2,146 | 2,121 | 2,130 | 5,900 |
2018/09/06 | 2,176 | 2,177 | 2,121 | 2,158 | 3,700 |
2018/09/05 | 2,174 | 2,179 | 2,174 | 2,175 | 500 |
2018/09/04 | 2,217 | 2,217 | 2,198 | 2,199 | 8,600 |
2018/09/03 | 2,250 | 2,267 | 2,250 | 2,267 | 600 |
2018/08/31 | 2,254 | 2,260 | 2,254 | 2,260 | 700 |
2018/08/30 | 2,255 | 2,259 | 2,232 | 2,254 | 3,400 |
2018/08/29 | 2,267 | 2,283 | 2,265 | 2,265 | 800 |
2018/08/28 | 2,283 | 2,294 | 2,283 | 2,294 | 500 |
2018/08/27 | 2,313 | 2,313 | 2,256 | 2,281 | 1,500 |
2018/08/24 | 2,214 | 2,314 | 2,214 | 2,263 | 1,100 |
2018/08/23 | 2,223 | 2,223 | 2,222 | 2,222 | 1,100 |
2018/08/22 | 2,284 | 2,284 | 2,203 | 2,203 | 2,000 |
2018/08/21 | 2,302 | 2,303 | 2,300 | 2,300 | 2,000 |
2018/08/20 | 2,302 | 2,302 | 2,302 | 2,302 | 200 |
2018/08/17 | 2,340 | 2,340 | 2,302 | 2,302 | 400 |
2018/08/16 | 2,304 | 2,341 | 2,304 | 2,339 | 4,100 |
2018/08/15 | 2,367 | 2,375 | 2,307 | 2,345 | 11,400 |
2018/08/14 | 2,306 | 2,321 | 2,305 | 2,321 | 2,300 |
2018/08/13 | 2,310 | 2,310 | 2,310 | 2,310 | 1,400 |
2018/08/10 | 2,299 | 2,351 | 2,299 | 2,325 | 5,000 |
2018/08/09 | 2,300 | 2,301 | 2,295 | 2,298 | 1,800 |
2018/08/08 | 2,300 | 2,310 | 2,293 | 2,301 | 5,000 |
2018/08/07 | 2,307 | 2,310 | 2,304 | 2,304 | 1,300 |
2018/08/06 | 2,332 | 2,332 | 2,312 | 2,312 | 2,800 |
2018/08/03 | 2,360 | 2,360 | 2,317 | 2,359 | 1,300 |
2018/08/02 | 2,358 | 2,358 | 2,358 | 2,358 | 100 |
2018/08/01 | 2,390 | 2,390 | 2,367 | 2,367 | 700 |
2018/07/31 | 2,439 | 2,439 | 2,368 | 2,400 | 3,700 |
2018/07/30 | 2,401 | 2,439 | 2,401 | 2,439 | 2,800 |
2018/07/27 | 2,426 | 2,427 | 2,400 | 2,401 | 900 |
2018/07/26 | 2,475 | 2,475 | 2,419 | 2,426 | 2,700 |
2018/07/25 | 2,428 | 2,431 | 2,413 | 2,425 | 1,300 |
2018/07/24 | 2,468 | 2,468 | 2,422 | 2,422 | 300 |
2018/07/23 | 2,397 | 2,463 | 2,397 | 2,458 | 2,700 |
2018/07/20 | 2,401 | 2,401 | 2,400 | 2,401 | 900 |
2018/07/19 | 2,385 | 2,438 | 2,385 | 2,408 | 1,000 |
2018/07/18 | 2,423 | 2,423 | 2,390 | 2,413 | 800 |
2018/07/17 | 2,366 | 2,405 | 2,366 | 2,397 | 5,500 |
2018/07/13 | 2,518 | 2,533 | 2,465 | 2,466 | 8,900 |
2018/07/12 | 2,340 | 2,470 | 2,340 | 2,440 | 5,200 |
2018/07/11 | 2,343 | 2,348 | 2,340 | 2,340 | 1,300 |
2018/07/10 | 2,278 | 2,343 | 2,278 | 2,343 | 700 |
2018/07/09 | 2,291 | 2,291 | 2,266 | 2,266 | 1,400 |
2018/07/06 | 2,263 | 2,284 | 2,261 | 2,261 | 4,900 |
2018/07/05 | 2,363 | 2,363 | 2,261 | 2,280 | 5,900 |
2018/07/04 | 2,398 | 2,398 | 2,360 | 2,363 | 3,300 |
2018/07/03 | 2,404 | 2,426 | 2,386 | 2,398 | 12,100 |
2018/07/02 | 2,431 | 2,431 | 2,400 | 2,427 | 6,600 |
2018/06/29 | 2,479 | 2,479 | 2,444 | 2,450 | 3,200 |
2018/06/28 | 2,480 | 2,480 | 2,454 | 2,457 | 600 |
2018/06/27 | 2,455 | 2,480 | 2,455 | 2,480 | 900 |
2018/06/26 | 2,425 | 2,455 | 2,425 | 2,450 | 1,900 |
2018/06/25 | 2,450 | 2,470 | 2,415 | 2,447 | 4,100 |
2018/06/22 | 2,401 | 2,445 | 2,401 | 2,440 | 3,400 |
2018/06/21 | 2,417 | 2,440 | 2,417 | 2,440 | 1,600 |
2018/06/20 | 2,415 | 2,460 | 2,393 | 2,413 | 4,800 |
2018/06/19 | 2,433 | 2,450 | 2,406 | 2,406 | 5,400 |
2018/06/18 | 2,470 | 2,470 | 2,439 | 2,441 | 8,200 |
2018/06/15 | 2,524 | 2,524 | 2,480 | 2,487 | 6,300 |
2018/06/14 | 2,550 | 2,551 | 2,521 | 2,524 | 3,600 |
2018/06/13 | 2,570 | 2,575 | 2,558 | 2,559 | 6,100 |
2018/06/12 | 2,489 | 2,575 | 2,486 | 2,564 | 12,500 |
2018/06/11 | 2,447 | 2,483 | 2,447 | 2,483 | 9,100 |
2018/06/08 | 2,410 | 2,439 | 2,410 | 2,439 | 7,100 |
2018/06/07 | 2,388 | 2,415 | 2,388 | 2,401 | 2,500 |
2018/06/06 | 2,386 | 2,397 | 2,372 | 2,381 | 3,100 |
2018/06/05 | 2,417 | 2,420 | 2,380 | 2,380 | 1,700 |
2018/06/04 | 2,388 | 2,417 | 2,372 | 2,417 | 6,000 |
2018/06/01 | 2,386 | 2,388 | 2,303 | 2,388 | 5,300 |
2018/05/31 | 2,315 | 2,448 | 2,311 | 2,385 | 10,700 |
2018/05/30 | 2,299 | 2,300 | 2,289 | 2,289 | 6,300 |
2018/05/29 | 2,310 | 2,320 | 2,271 | 2,320 | 3,600 |
2018/05/28 | 2,259 | 2,300 | 2,258 | 2,300 | 6,000 |
2018/05/25 | 2,248 | 2,249 | 2,231 | 2,249 | 2,100 |
2018/05/24 | 2,240 | 2,249 | 2,229 | 2,249 | 4,700 |
2018/05/23 | 2,250 | 2,250 | 2,224 | 2,240 | 3,000 |
2018/05/22 | 2,265 | 2,265 | 2,241 | 2,241 | 4,800 |
2018/05/21 | 2,268 | 2,268 | 2,244 | 2,248 | 4,100 |
2018/05/18 | 2,207 | 2,225 | 2,207 | 2,224 | 3,200 |
2018/05/17 | 2,208 | 2,213 | 2,202 | 2,207 | 2,500 |
2018/05/16 | 2,250 | 2,250 | 2,230 | 2,230 | 5,400 |
2018/05/15 | 2,250 | 2,271 | 2,239 | 2,250 | 15,000 |
2018/05/14 | 2,165 | 2,254 | 2,122 | 2,234 | 28,300 |
2018/05/11 | 2,157 | 2,168 | 2,150 | 2,167 | 4,800 |
2018/05/10 | 2,168 | 2,176 | 2,157 | 2,157 | 2,800 |
2018/05/09 | 2,183 | 2,183 | 2,141 | 2,145 | 2,200 |
2018/05/08 | 2,124 | 2,183 | 2,124 | 2,183 | 2,300 |
2018/05/07 | 2,159 | 2,159 | 2,130 | 2,140 | 2,700 |
2018/05/02 | 2,129 | 2,131 | 2,121 | 2,130 | 11,100 |
2018/05/01 | 2,150 | 2,152 | 2,110 | 2,136 | 8,600 |
2018/04/27 | 2,184 | 2,184 | 2,151 | 2,159 | 2,700 |
2018/04/26 | 2,194 | 2,194 | 2,160 | 2,185 | 7,600 |
2018/04/25 | 2,187 | 2,187 | 2,155 | 2,185 | 1,800 |
2018/04/24 | 2,209 | 2,209 | 2,167 | 2,169 | 3,100 |
2018/04/23 | 2,219 | 2,228 | 2,200 | 2,209 | 2,500 |
2018/04/20 | 2,209 | 2,228 | 2,195 | 2,219 | 9,000 |
2018/04/19 | 2,194 | 2,203 | 2,190 | 2,203 | 600 |
2018/04/18 | 2,189 | 2,217 | 2,187 | 2,188 | 6,500 |
2018/04/17 | 2,200 | 2,200 | 2,173 | 2,183 | 4,700 |
2018/04/16 | 2,208 | 2,250 | 2,165 | 2,195 | 20,400 |
2018/04/13 | 2,100 | 2,105 | 2,090 | 2,100 | 8,600 |
2018/04/12 | 2,045 | 2,090 | 2,040 | 2,090 | 2,900 |
2018/04/11 | 2,050 | 2,050 | 2,018 | 2,041 | 1,300 |
2018/04/10 | 2,081 | 2,081 | 2,041 | 2,050 | 2,100 |
2018/04/09 | 2,030 | 2,088 | 2,030 | 2,087 | 2,000 |
2018/04/06 | 2,055 | 2,088 | 2,052 | 2,055 | 2,100 |
2018/04/05 | 2,042 | 2,050 | 2,042 | 2,050 | 800 |
2018/04/04 | 2,040 | 2,050 | 2,040 | 2,042 | 3,900 |
2018/04/03 | 2,034 | 2,074 | 2,011 | 2,011 | 400 |
2018/04/02 | 2,064 | 2,064 | 2,030 | 2,030 | 500 |
2018/03/30 | 2,077 | 2,080 | 2,052 | 2,077 | 3,300 |
2018/03/29 | 1,990 | 2,042 | 1,990 | 2,042 | 1,100 |
2018/03/28 | 1,999 | 2,013 | 1,985 | 1,986 | 500 |
2018/03/27 | 2,002 | 2,020 | 1,974 | 2,018 | 3,600 |
2018/03/26 | 1,998 | 1,998 | 1,937 | 1,974 | 1,500 |
2018/03/23 | 2,001 | 2,001 | 1,960 | 1,960 | 3,700 |
2018/03/22 | 2,051 | 2,051 | 2,029 | 2,035 | 11,800 |
2018/03/20 | 2,070 | 2,072 | 2,047 | 2,065 | 4,500 |
2018/03/19 | 2,208 | 2,208 | 2,060 | 2,099 | 37,100 |
2018/03/16 | 2,000 | 2,000 | 1,968 | 1,968 | 4,700 |
2018/03/15 | 1,968 | 1,970 | 1,967 | 1,968 | 2,400 |
2018/03/14 | 1,962 | 1,980 | 1,962 | 1,970 | 1,700 |
2018/03/13 | 1,968 | 1,970 | 1,962 | 1,962 | 1,200 |
2018/03/12 | 1,971 | 1,971 | 1,971 | 1,971 | 700 |
2018/03/09 | 1,962 | 1,979 | 1,955 | 1,970 | 2,700 |
2018/03/08 | 1,963 | 1,963 | 1,960 | 1,963 | 1,000 |
2018/03/07 | 1,945 | 1,963 | 1,945 | 1,963 | 2,500 |
2018/03/06 | 1,984 | 1,984 | 1,920 | 1,963 | 3,200 |
2018/03/05 | 2,010 | 2,010 | 1,975 | 1,975 | 1,600 |
2018/03/02 | 2,015 | 2,015 | 2,015 | 2,015 | 200 |
2018/03/01 | 2,035 | 2,035 | 2,027 | 2,027 | 600 |
2018/02/28 | 2,082 | 2,082 | 2,034 | 2,040 | 3,200 |
2018/02/27 | 2,071 | 2,081 | 2,070 | 2,070 | 1,200 |
2018/02/26 | 2,089 | 2,089 | 2,045 | 2,073 | 1,200 |
2018/02/23 | 2,041 | 2,043 | 2,030 | 2,039 | 3,400 |
2018/02/22 | 2,070 | 2,070 | 2,040 | 2,040 | 600 |
2018/02/21 | 2,072 | 2,072 | 2,049 | 2,070 | 3,000 |
2018/02/20 | 2,098 | 2,099 | 2,098 | 2,099 | 500 |
2018/02/19 | 2,099 | 2,099 | 2,098 | 2,098 | 500 |
2018/02/16 | 2,100 | 2,100 | 2,099 | 2,099 | 500 |
2018/02/15 | 2,100 | 2,100 | 2,100 | 2,100 | 1,100 |
2018/02/14 | 2,100 | 2,100 | 2,099 | 2,099 | 800 |
2018/02/13 | 2,066 | 2,066 | 1,980 | 2,050 | 3,400 |
2018/02/09 | 2,035 | 2,080 | 2,035 | 2,066 | 2,300 |
2018/02/08 | 2,079 | 2,088 | 2,079 | 2,080 | 900 |
2018/02/07 | 2,020 | 2,085 | 2,020 | 2,031 | 2,500 |
2018/02/06 | 2,101 | 2,101 | 1,990 | 1,996 | 6,700 |
2018/02/05 | 2,110 | 2,114 | 2,105 | 2,113 | 2,200 |
2018/02/02 | 2,145 | 2,148 | 2,131 | 2,148 | 800 |
2018/02/01 | 2,138 | 2,146 | 2,125 | 2,145 | 2,900 |
2018/01/31 | 2,138 | 2,139 | 2,115 | 2,133 | 2,500 |
2018/01/30 | 2,078 | 2,139 | 2,078 | 2,138 | 3,100 |
2018/01/29 | 2,235 | 2,235 | 2,055 | 2,060 | 12,100 |
2018/01/26 | 2,160 | 2,195 | 2,156 | 2,195 | 5,700 |
2018/01/25 | 2,130 | 2,144 | 2,129 | 2,144 | 1,900 |
2018/01/24 | 2,132 | 2,132 | 2,129 | 2,130 | 1,200 |
2018/01/23 | 2,127 | 2,140 | 2,115 | 2,115 | 2,800 |
2018/01/22 | 2,130 | 2,149 | 2,127 | 2,127 | 900 |
2018/01/19 | 2,125 | 2,134 | 2,120 | 2,131 | 700 |
2018/01/18 | 2,133 | 2,134 | 2,130 | 2,131 | 500 |
2018/01/17 | 2,126 | 2,139 | 2,121 | 2,133 | 1,400 |
2018/01/16 | 2,120 | 2,138 | 2,120 | 2,138 | 1,100 |
2018/01/15 | 2,140 | 2,140 | 2,120 | 2,120 | 2,500 |
2018/01/12 | 2,124 | 2,125 | 2,115 | 2,123 | 900 |
2018/01/11 | 2,112 | 2,119 | 2,105 | 2,110 | 1,300 |
2018/01/10 | 2,111 | 2,123 | 2,111 | 2,120 | 1,100 |
2018/01/09 | 2,100 | 2,115 | 2,100 | 2,106 | 1,000 |
2018/01/05 | 2,122 | 2,122 | 2,096 | 2,100 | 1,700 |
2018/01/04 | 2,119 | 2,120 | 2,076 | 2,117 | 2,200 |