[3420 東証2部] ケー・エフ・シー 日足 時系列データ

[3420 東証2部] ケー・エフ・シー (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-252227.002240.002210.002216.00550012218100
2017-04-242250.002256.002226.002226.00510011407200
2017-04-212249.002249.002221.002221.005001113600
2017-04-202221.002221.002220.002220.009001998800
2017-04-192250.002250.002206.002235.0021004674800
2017-04-182259.002259.002251.002251.0012002709700
2017-04-1700
2017-04-142200.002224.002200.002200.0022004842600
2017-04-132200.002239.002200.002219.0045009912700
2017-04-122259.002259.002210.002211.00550012296600
2017-04-112317.002328.002298.002328.006001388100
2017-04-102327.002327.002317.002317.00400929500
2017-04-072274.002327.002274.002327.0028006460700
2017-04-062356.002390.002289.002289.00560012951600
2017-04-052428.002429.002382.002382.00870020881900
2017-04-042509.002509.002440.002451.00910022405400
2017-04-032426.002511.002426.002500.00830020545300
2017-03-312445.002445.002426.002426.0028006824000
2017-03-302385.002447.002385.002440.00570013852000
2017-03-292421.002421.002381.002400.0015003602900
2017-03-282418.002430.002410.002424.0030007243100
2017-03-272414.002425.002409.002418.00560013532700
2017-03-242383.002409.002383.002409.00510012235500
2017-03-232390.002400.002388.002388.0040009586900
2017-03-222389.002389.002381.002388.0025005966700
2017-03-212400.002402.002400.002400.0023005521900
2017-03-172420.002420.002396.002400.0021005061400
2017-03-162390.002419.002380.002419.0031007432700
2017-03-152410.002410.002385.002409.0028006725500
2017-03-142400.002417.002380.002417.0030007185700
2017-03-132382.002401.002382.002400.00560013409100
2017-03-102420.002429.002335.002400.00850020342000
2017-03-092423.002430.002414.002414.0016003878900
2017-03-082405.002420.002402.002402.0030007219000
2017-03-072410.002434.002401.002430.00760018423100
2017-03-062438.002438.002401.002423.0031007495000
2017-03-032441.002441.002429.002438.0030007299600
2017-03-022432.002446.002424.002444.0031007545900
2017-03-012430.002440.002417.002430.00490011906800
2017-02-282430.002430.002371.002430.001650039790700
2017-02-272445.002445.002412.002421.00590014314100
2017-02-242403.002447.002403.002407.00490011885000
2017-02-232379.002430.002370.002400.00800019158100
2017-02-222363.002379.002351.002375.001110026249600
2017-02-212350.002375.002350.002365.001340031634200
2017-02-202331.002354.002331.002338.00560013104700
2017-02-172320.002340.002311.002329.00540012554200
2017-02-162280.002300.002270.002300.00460010546700
2017-02-152276.002287.002276.002280.00520011849900
2017-02-142269.002274.002253.002274.0042009495900
2017-02-132252.002278.002252.002252.00690015605400
2017-02-102250.002255.002231.002250.00920020680800
2017-02-092249.002249.002230.002248.0034007601500
2017-02-082230.002255.002230.002250.00580013032500
2017-02-072230.002248.002206.002248.0022004919900
2017-02-062237.002250.002203.002250.00930020807100
2017-02-032238.002246.002228.002237.00660014742400
2017-02-022248.002253.002210.002238.00880019665900
2017-02-012200.002234.002200.002212.00510011304600
2017-01-312200.002224.002197.002200.001500033051400
2017-01-302221.002230.002180.002197.001880041356700
2017-01-272105.002301.002092.002221.003510077819500
2017-01-262100.002105.002082.002099.0022004607100
2017-01-252079.002091.002075.002091.00560011661200
2017-01-242084.002084.002062.002079.0028005816300
2017-01-232080.002084.002071.002084.0032006651600
2017-01-202065.002091.002051.002090.0027005618700
2017-01-192060.002071.002034.002050.0042008665400
2017-01-182042.002050.002040.002050.0025005108300
2017-01-172048.002050.002043.002043.006001227600
2017-01-162065.002074.002047.002048.0015003094500
2017-01-132043.002078.002043.002055.00630012944500
2017-01-122077.002080.002043.002060.00540011109600
2017-01-112050.002071.002050.002071.0017003496500
2017-01-102088.002089.002050.002058.00730015117100
2017-01-062095.002100.002081.002088.0028005862400
2017-01-052099.002120.002091.002100.0036007563300
2017-01-042090.002130.002061.002095.0041008617200
2016-12-302080.002090.002053.002090.0024004982000
2016-12-292065.002081.002065.002081.0039008068100
2016-12-282119.002124.002008.002105.00930019305500
2016-12-272121.002139.002121.002130.0011002345700
2016-12-262136.002144.002120.002120.0019004044800
2016-12-222147.002147.002120.002130.0027005748600
2016-12-212120.002148.002120.002147.00660014098200
2016-12-202115.002118.002093.002118.00600012654000
2016-12-192143.002143.002083.002118.00640013514200
2016-12-162108.002108.002095.002101.0028005881400
2016-12-152112.002112.002090.002090.0033006946100
2016-12-142064.002071.002060.002071.0016003306000
2016-12-132069.002076.002056.002064.0023004749100
2016-12-122071.002077.002058.002069.0021004344000
2016-12-092090.002090.002057.002068.0035007257800
2016-12-082090.002091.002060.002079.0010002073000
2016-12-072060.002087.002043.002087.0035007213400
2016-12-062100.002118.002076.002080.0041008557400
2016-12-052108.002108.002050.002089.0014002907900
2016-12-022111.002111.002091.002108.0016003359800
2016-12-012092.002140.002092.002111.00880018566900
2016-11-302075.002099.002068.002098.00940019573400
2016-11-292064.002067.002055.002067.0013002678500
2016-11-282054.002064.002032.002064.00580011906900
2016-11-252011.002026.002000.002014.00880017709700
2016-11-242020.002020.002003.002011.0017003416000
2016-11-222000.002040.002000.002037.0027005416400
2016-11-212025.002025.001996.002001.0028005641700
2016-11-182040.002050.002007.002013.0034006895400
2016-11-172000.002035.001995.002013.0034006849200
2016-11-162000.002040.001991.001992.00600012029300
2016-11-152068.002068.002000.002000.0016003288800
2016-11-142000.002020.001991.002020.0013002602100
2016-11-111999.001999.001991.001991.0027005386200
2016-11-102030.002034.001993.001999.0029005820000
2016-11-092042.002042.001915.001930.00840016488100
2016-11-082068.002068.002064.002064.0027005583200
2016-11-072010.002021.002010.002020.0016003231200
2016-11-042002.002018.001999.001999.0020004006300
2016-11-022027.002048.001961.002002.00830016560100
2016-11-012050.002070.002027.002027.0037007563900
2016-10-311998.002078.001920.002078.001890037428400
2016-10-282140.002195.002002.002040.004440094565300
2016-10-272141.002147.002121.002130.001030022023400
2016-10-262132.002146.002115.002146.00760016227700
2016-10-252111.002130.002111.002121.0040008492700
2016-10-242130.002130.002105.002109.0043009093800
2016-10-212115.002133.002115.002129.0022004672600
2016-10-202116.002133.002113.002129.0013002763600
2016-10-192134.002135.002111.002125.0041008703800
2016-10-182090.002128.002090.002127.0038008032100
2016-10-172100.002115.002091.002115.00510010740800
2016-10-142125.002125.002095.002095.0031006541600
2016-10-132120.002125.002115.002124.00630013360700
2016-10-122103.002120.002090.002100.00580012233300
2016-10-112120.002129.002090.002103.00920019413600
2016-10-072051.002077.002036.002070.00560011484000
2016-10-062085.002085.002050.002051.0011002259000
2016-10-052091.002091.002035.002060.0034006987300
2016-10-042090.002095.002072.002072.0040008335400
2016-10-032120.002120.002086.002110.0040008428100
2016-09-302100.002114.002056.002100.00590012323900
2016-09-292115.002139.002070.002112.001410029681900
2016-09-282025.002120.002025.002112.001340027829000
2016-09-272006.002006.001978.001990.0022004368600
2016-09-262000.002000.001990.002000.00520010398600
2016-09-231980.001995.001980.001990.0022004370200
2016-09-211948.001965.001931.001957.0040007761700
2016-09-201961.001975.001948.001948.0048009420100
2016-09-162000.002000.001965.001965.0030005958000
2016-09-152000.002015.001974.001974.00830016567200
2016-09-141980.001995.001930.001995.00880017410400
2016-09-131950.001982.001948.001982.001050020655100
2016-09-121921.001956.001919.001933.001720033301100
2016-09-091930.001930.001921.001921.006001156200
2016-09-081910.001948.001901.001941.00630012107200
2016-09-071934.001935.001915.001930.007001351600
2016-09-061917.001926.001914.001926.0027005184700
2016-09-051917.001917.001917.001917.00200383400
2016-09-021900.001900.001883.001900.0011002085300
2016-09-011904.001904.001895.001900.0011002089400
2016-08-311915.001915.001889.001900.0034006479600
2016-08-301890.001915.001890.001915.0026004947500
2016-08-291935.001935.001875.001890.0030005727500
2016-08-261910.001910.001875.001896.00850015981600
2016-08-251905.001909.001884.001909.0020003797100
2016-08-241898.001905.001885.001905.0010001895300
2016-08-231852.001890.001845.001889.008001499400
2016-08-221840.001892.001840.001852.0012002230200
2016-08-191871.001872.001839.001840.0019003517600
2016-08-181919.001930.001885.001885.00760014482100
2016-08-171913.001919.001885.001919.00630012008800
2016-08-161938.001938.001917.001930.0012002312700
2016-08-151959.001965.001909.001938.00630012268100
2016-08-121925.001925.001890.001919.0017003249700
2016-08-101914.001914.001890.001905.0023004365100
2016-08-091930.001930.001899.001915.008001534500
2016-08-081900.001900.001870.001895.0028005276300
2016-08-051915.001917.001867.001900.0019003596300
2016-08-041910.001910.001882.001906.0031005863000
2016-08-031900.001910.001866.001910.001340025365500
2016-08-021952.001984.001921.001945.001250024441900
2016-08-011938.001960.001862.001953.001940037238300
2016-07-291898.001940.001850.001940.001850035232300
2016-07-281848.001886.001825.001878.001190022176200
2016-07-271797.001847.001795.001847.001050019032700
2016-07-261830.001830.001780.001799.00880015842300
2016-07-251815.001830.001761.001817.00610011000100
2016-07-221800.001804.001760.001802.00650011592500
2016-07-211665.001900.001665.001820.003480061657600
2016-07-201788.001788.001665.001665.0052009026000
2016-07-191795.001795.001745.001782.0034005979700
2016-07-151850.001850.001770.001770.001140020731800
2016-07-141787.001800.001747.001800.001110019754300
2016-07-131833.001833.001725.001770.001690029902400
2016-07-121710.001920.001710.001793.0065300116744700
2016-07-111610.001760.001598.001694.001900032269900
2016-07-081535.001576.001535.001570.0045007014600
2016-07-071561.001562.001553.001553.008001248200
2016-07-061560.001571.001559.001570.0048007495200
2016-07-051577.001577.001577.001577.00300473100
2016-07-041560.001584.001560.001560.0031004868000
2016-07-011574.001584.001556.001584.0020003138700
2016-06-301560.001585.001550.001552.0061009532900
2016-06-291500.001539.001500.001539.0064009690100
2016-06-281503.001524.001444.001474.00900013298700
2016-06-271528.001541.001502.001519.0065009860300
2016-06-241582.001592.001462.001498.001280019142600
2016-06-231579.001593.001578.001585.00690010919800
2016-06-221600.001607.001580.001580.00680010822500
2016-06-211609.001634.001600.001620.00650010480300
2016-06-201620.001627.001600.001609.0033005335400
2016-06-171586.001630.001581.001586.001120017802100
2016-06-161645.001683.001578.001578.001590025736400
2016-06-151639.001678.001639.001648.00980016116100
2016-06-141706.001708.001648.001660.001280021439000
2016-06-131745.001759.001714.001732.00840014541600
2016-06-101790.001791.001740.001765.0032005665700
2016-06-091800.001820.001783.001805.0052009355600
2016-06-081806.001820.001780.001795.0036006478400
2016-06-071754.001799.001749.001785.00650011481600
2016-06-061701.001753.001701.001730.0052008979000
2016-06-031732.001750.001720.001721.0050008675100
2016-06-021720.001734.001719.001721.00870015008900
2016-06-011708.001711.001708.001711.0017002907100
2016-05-311723.001723.001697.001708.00780013354200
2016-05-301695.001696.001685.001696.0020003382400
2016-05-271695.001730.001685.001685.00620010560700
2016-05-261718.001735.001690.001702.001050017975900
2016-05-251700.001700.001659.001690.0053008940200
2016-05-241660.001700.001660.001677.00610010256000
2016-05-231660.001666.001650.001666.00740012245400
2016-05-201647.001671.001647.001671.0049008120400
2016-05-191650.001668.001650.001655.0060009950100
2016-05-181700.001701.001647.001647.001600026683600
2016-05-171702.001704.001678.001681.001400023621200
2016-05-161700.001740.001665.001702.002530042961700
2016-05-131986.001986.001700.001748.0059000109901000
2016-05-121919.001940.001900.001930.00810015568300
2016-05-111905.001925.001866.001880.001880035634900
2016-05-101899.001899.001875.001890.00830015646000
2016-05-091830.001940.001830.001880.001520028388100
2016-05-061810.001848.001810.001830.001470026890700
2016-05-021801.001855.001795.001850.001800032700900
2016-04-281920.001920.001852.001854.001890035756000
2016-04-271907.001955.001890.001905.00970018548300
2016-04-261953.001980.001871.001929.001670032318200
2016-04-252033.002033.001963.001972.001420028379300
2016-04-222069.002069.002024.002041.001140023344900
2016-04-212015.002059.002010.002019.001330027012100
2016-04-202069.002070.001981.001990.001380027874000
2016-04-192010.002075.002005.002025.002620053439900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog