[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 
2017-09-222199.002199.002149.002199.00400874600
2017-09-212191.002200.002150.002196.0046009988900
2017-09-202196.002200.002191.002191.00300658700
2017-09-192191.002232.002191.002196.0011002439900
2017-09-152218.002218.002180.002182.0030006628600
2017-09-142148.002190.002148.002180.0030006507300
2017-09-132150.002151.002140.002140.0016003438900
2017-09-122164.002164.002150.002150.006001291400
2017-09-112110.002164.002110.002164.008001702300
2017-09-082094.002094.002091.002094.00400837300
2017-09-072101.002110.002099.002100.0020004202000
2017-09-062128.002130.002110.002128.00400849600
2017-09-052111.002130.002099.002128.0028005894200
2017-09-042105.002143.002105.002111.0010002117000
2017-09-012124.002143.002124.002143.005001069500
2017-08-312146.002160.002145.002146.0033007086700
2017-08-302100.002148.002091.002148.0027005678700
2017-08-292092.002103.002056.002100.00620012934900
2017-08-282100.002130.002100.002130.0024005078800
2017-08-252040.002096.002040.002096.0022004527300
2017-08-242039.002040.002038.002039.0015003058600
2017-08-232029.002039.002020.002039.0026005272400
2017-08-222009.002048.002009.002019.0029005884400
2017-08-212025.002041.002009.002009.0038007683000
2017-08-182049.002066.002048.002049.0017003490200
2017-08-172056.002069.002042.002054.0047009653800
2017-08-162076.002076.002056.002056.0013002683700
2017-08-152084.002084.002045.002056.00600012354400
2017-08-142100.002100.002055.002087.00620012858500
2017-08-102121.002121.002106.002106.005001058500
2017-08-092136.002136.002136.002136.00100213600
2017-08-082100.002150.002100.002148.0024005111200
2017-08-072112.002112.002112.002112.006001267200
2017-08-042093.002095.002093.002094.0014002931200
2017-08-032100.002111.002100.002100.007001471100
2017-08-022081.002110.002080.002110.0033006904200
2017-08-012090.002100.002066.002081.001020021276200
2017-07-312301.002330.002082.002101.001450032522100
2017-07-282291.002299.002290.002298.00760017418500
2017-07-272339.002339.002291.002291.0015003460200
2017-07-262350.002350.002300.002339.0030007030300
2017-07-252325.002341.002315.002334.0022005117800
2017-07-242300.002308.002287.002299.0026005981700
2017-07-212289.002300.002270.002298.00440010052400
2017-07-202326.002326.002252.002273.0021004783200
2017-07-192302.002310.002300.002300.0014003221800
2017-07-182300.002346.002300.002310.0011002542300
2017-07-142373.002373.002293.002295.00830019595400
2017-07-132242.002260.002242.002260.0028006306600
2017-07-122241.002241.002241.002241.005001120500
2017-07-112226.002241.002226.002241.0027006035000
2017-07-102218.002222.002215.002220.0012002663000
2017-07-072240.002247.002218.002218.0019004260000
2017-07-062228.002239.002228.002239.0025005582200
2017-07-052220.002220.002200.002200.0011002422000
2017-07-042201.002217.002201.002216.0014003101000
2017-07-032238.002238.002216.002216.00300668700
2017-06-302220.002241.002210.002235.0033007351200
2017-06-292216.002220.002201.002220.0027005962000
2017-06-282220.002220.002196.002216.0030006605300
2017-06-272210.002219.002200.002218.00720015906000
2017-06-262225.002225.002190.002190.0040008806600
2017-06-232216.002217.002190.002217.0019004193200
2017-06-222227.002228.002180.002213.00570012587600
2017-06-212228.002229.002200.002227.0027005964200
2017-06-202219.002224.002194.002224.0016003537900
2017-06-192229.002230.002170.002219.0027005950300
2017-06-162219.002230.002203.002229.00460010215100
2017-06-152207.002209.002192.002209.0027005946900
2017-06-142199.002199.002190.002199.0016003510700
2017-06-132182.002195.002182.002194.008001751900
2017-06-122182.002190.002172.002173.0034007409100
2017-06-092200.002214.002185.002214.0039008569500
2017-06-082219.002224.002200.002220.0031006848400
2017-06-072226.002227.002192.002196.00530011695800
2017-06-062220.002228.002171.002228.0041009065400
2017-06-052215.002220.002190.002220.00610013425700
2017-06-022229.002229.002209.002215.0019004217900
2017-06-012230.002231.002210.002225.0024005344200
2017-05-312229.002230.002224.002230.0028006233300
2017-05-302229.002229.002220.002224.009002001400
2017-05-292235.002235.002211.002229.0024005324200
2017-05-262210.002230.002210.002230.0015003324200
2017-05-252172.002210.002170.002210.0019004143000
2017-05-242125.002174.002125.002174.009001924100
2017-05-232139.002139.002112.002138.0010002132500
2017-05-222135.002150.002104.002135.00740015766400
2017-05-192150.002151.002081.002081.00970020614600
2017-05-182097.002187.002083.002187.0043009123500
2017-05-172077.002111.002061.002100.001210025205800
2017-05-162130.002149.002030.002111.001950040773500
2017-05-152269.002269.002125.002160.002600057364400
2017-05-122239.002250.002223.002250.001210027116400
2017-05-112240.002240.002231.002238.0012002682900
2017-05-102249.002249.002231.002240.00460010301900
2017-05-092228.002244.002228.002240.0038008510800
2017-05-082255.002255.002221.002228.00580012958000
2017-05-022245.002250.002233.002250.00610013662500
2017-05-012269.002269.002241.002245.00680015321400
2017-04-282256.002260.002240.002250.00650014634000
2017-04-272240.002254.002238.002246.00450010114400
2017-04-262219.002250.002218.002220.00910020255100
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

   ※ 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