[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 
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
2016-04-181921.001993.001920.001989.002760054183400
2016-04-151859.001910.001856.001901.001200022532700
2016-04-141899.001899.001830.001859.001860034701300
2016-04-131852.001863.001845.001855.00790014657500
2016-04-121757.001863.001757.001820.001330023864900
2016-04-111823.001825.001760.001766.001570028097800
2016-04-081780.001819.001750.001810.001840032540500
2016-04-071800.001820.001785.001785.00670012073200
2016-04-061800.001820.001777.001800.00920016563500
2016-04-051900.001900.001824.001837.00950017511200
2016-04-041948.001948.001883.001897.00940017966900
2016-04-012036.002050.001941.001943.001450028743800
2016-03-312110.002110.002020.002036.001100022427400
2016-03-302118.002118.002023.002060.00980020137300
2016-03-292095.002119.002093.002096.00620013064100
2016-03-282120.002120.002087.002120.00530011181700
2016-03-252170.002170.002120.002120.001020021873500
2016-03-242140.002170.002100.002153.001400029950700
2016-03-232122.002131.002100.002105.001130023899100
2016-03-222056.002100.002050.002100.002520052043800
2016-03-182020.002049.002000.002027.00850017139900
2016-03-172067.002067.002015.002015.001720035159400
2016-03-162052.002052.002020.002048.001340027264100
2016-03-152059.002090.002052.002054.001190024594300
2016-03-142120.002120.002056.002058.002940061365200
2016-03-112015.002105.002015.002079.001510031173500
2016-03-102026.002030.001984.002010.001340026935100
2016-03-091999.002006.001986.001986.00620012364300
2016-03-082020.002029.001982.001984.001220024401400
2016-03-072090.002100.001979.002007.001560031924700
2016-03-042079.002079.002025.002040.00860017598100
2016-03-032052.002070.002022.002040.001670034064400
2016-03-022020.002048.002002.002002.001520030676400
2016-03-011900.001968.001900.001968.00800015482400
2016-02-291885.001942.001845.001900.002110039879300
2016-02-261840.001845.001785.001795.00770013904300
2016-02-251820.001820.001778.001800.00560010086200
2016-02-241828.001846.001801.001801.00560010180700
2016-02-231823.001828.001800.001816.00950017250200
2016-02-221856.001856.001811.001811.00810014827000
2016-02-191815.001832.001742.001816.001860033395600
2016-02-181828.001841.001800.001811.001910034726900
2016-02-171806.001861.001806.001817.00770014050000
2016-02-161801.001843.001785.001840.001860033733600
2016-02-151955.001960.001777.001804.002350043663000
2016-02-121775.001847.001750.001755.001780031704500
2016-02-101947.001970.001810.001875.001570029222000
2016-02-092020.002020.001903.001907.002090041249200
2016-02-082071.002120.002066.002082.002350048928900
2016-02-052168.002170.002113.002120.00640013679200
2016-02-042230.002251.002191.002214.00870019487500
2016-02-032290.002300.002241.002250.001390031591100
2016-02-022353.002358.002321.002332.00550012894400
2016-02-012444.002444.002276.002381.0045300108912300
2016-01-292391.002398.002297.002394.001670039539700
2016-01-282360.002377.002300.002341.001140026735300
2016-01-272345.002388.002326.002368.001330031262100
2016-01-262320.002349.002264.002322.00620014305700
2016-01-252214.002341.002214.002341.00960022022000
2016-01-222075.002194.002075.002194.0042008950000
2016-01-212080.002120.002055.002055.00850017775700
2016-01-202250.002292.002089.002104.001390030445600
2016-01-192228.002261.002208.002237.0038008496200
2016-01-182128.002216.002128.002216.00690014985300
2016-01-152280.002280.002206.002240.00810018141200
2016-01-142280.002280.002120.002181.001470032336800
2016-01-132315.002348.002255.002280.001150026594400
2016-01-122365.002430.002236.002265.002440056873000
2016-01-082330.002332.002295.002332.00670015508800
2016-01-072315.002347.002250.002339.001470033843600
2016-01-062280.002350.002260.002302.001580036165800
2016-01-052276.002281.002209.002274.00560012595700
2016-01-042279.002282.002231.002244.00630014257300
2015-12-302249.002257.002195.002257.00720016123200
2015-12-292190.002218.002153.002218.00740016210700
2015-12-282090.002190.002046.002188.001070022548500
2015-12-252089.002113.002069.002099.001160024324400
2015-12-242152.002161.002116.002116.001680035925900
2015-12-222200.002200.002146.002146.001130024483100
2015-12-212200.002200.002167.002200.001260027502500
2015-12-182280.002280.002201.002220.001200026869300
2015-12-172279.002310.002241.002292.00940021297600
2015-12-162196.002320.002196.002223.003120070771100
2015-12-152308.002308.002193.002193.002060046008000
2015-12-142263.002313.002263.002312.002390054468400
2015-12-112390.002401.002362.002363.001130026811000
2015-12-102398.002428.002398.002401.00500012029700
2015-12-092418.002418.002398.002398.00750018036900
2015-12-082425.002444.002410.002418.00640015502800
2015-12-072450.002450.002423.002425.00820019976300
2015-12-042429.002444.002420.002432.00720017483200
2015-12-032462.002500.002439.002473.00960023676200
2015-12-022531.002531.002458.002486.00860021473900
2015-12-012520.002550.002500.002518.00630015911200
2015-11-302550.002550.002510.002527.00470011892600
2015-11-272545.002550.002501.002533.00800020205300

   ※ 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