3420 (株)ケー・エフ・シー の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1998-12-29 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1998-12-24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1998-12-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1998-12-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-12-16 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 1,060 |
| 1998-12-15 | 1,001 | 1,001 | 1,001 | 1,001 | 10,000 | 1,001 |
| 1998-12-14 | 1,001 | 1,001 | 1,001 | 1,001 | 10,000 | 1,001 |
| 1998-12-11 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1998-12-08 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1998-12-07 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1998-12-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1998-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1998-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-11-26 | 1,020 | 1,050 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1998-11-24 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1998-11-18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1998-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-11-09 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1998-11-04 | 1,050 | 1,050 | 1,000 | 1,040 | 9,000 | 1,040 |
| 1998-10-30 | 1,050 | 1,100 | 1,050 | 1,100 | 12,000 | 1,100 |
| 1998-10-28 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 | 1,100 |
| 1998-10-27 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 1,050 |
| 1998-10-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1998-10-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1998-10-07 | 1,000 | 1,049 | 1,000 | 1,049 | 2,000 | 1,049 |
| 1998-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-10-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1998-10-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1998-09-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1998-09-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1998-09-28 | 1,000 | 1,070 | 1,000 | 1,070 | 15,000 | 1,070 |
| 1998-09-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-09-24 | 980 | 996 | 980 | 996 | 2,000 | 996 |
| 1998-09-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-09-14 | 1,040 | 1,040 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1998-09-11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1998-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1998-08-31 | 1,000 | 1,050 | 1,000 | 1,040 | 5,000 | 1,040 |
| 1998-08-28 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 1998-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1998-08-26 | 950 | 1,010 | 950 | 1,010 | 14,000 | 1,010 |
| 1998-08-25 | 930 | 940 | 930 | 940 | 6,000 | 940 |
| 1998-08-20 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1998-08-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-08-17 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1998-08-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1998-08-12 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1998-08-04 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1998-08-03 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1998-07-31 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1998-07-30 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1998-07-28 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1998-07-27 | 900 | 900 | 900 | 900 | 23,000 | 900 |
| 1998-07-24 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1998-07-15 | 900 | 900 | 900 | 900 | 19,000 | 900 |
| 1998-07-13 | 870 | 900 | 870 | 900 | 5,000 | 900 |
| 1998-07-08 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1998-07-03 | 900 | 900 | 880 | 880 | 7,000 | 880 |
| 1998-07-02 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1998-07-01 | 850 | 900 | 850 | 900 | 16,000 | 900 |
| 1998-06-30 | 830 | 850 | 830 | 850 | 7,000 | 850 |
| 1998-06-26 | 800 | 830 | 800 | 830 | 10,000 | 830 |
| 1998-06-25 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1998-06-24 | 790 | 800 | 790 | 800 | 7,000 | 800 |
| 1998-06-22 | 780 | 790 | 780 | 790 | 3,000 | 790 |
| 1998-06-19 | 751 | 790 | 751 | 790 | 17,000 | 790 |
| 1998-06-16 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1998-06-15 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1998-06-11 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1998-06-05 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1998-06-02 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 1998-06-01 | 790 | 797 | 790 | 797 | 2,000 | 797 |
| 1998-05-29 | 800 | 800 | 790 | 800 | 4,000 | 800 |
| 1998-05-28 | 770 | 799 | 770 | 799 | 5,000 | 799 |
| 1998-05-27 | 760 | 800 | 760 | 800 | 8,000 | 800 |
| 1998-05-26 | 710 | 770 | 710 | 770 | 16,000 | 770 |
| 1998-05-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1998-05-22 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1998-05-20 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1998-05-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1998-05-18 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1998-05-15 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1998-05-14 | 700 | 705 | 700 | 705 | 2,000 | 705 |
| 1998-05-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-05-12 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1998-05-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1998-05-08 | 705 | 705 | 700 | 700 | 4,000 | 700 |
| 1998-05-07 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1998-05-06 | 700 | 705 | 690 | 705 | 4,000 | 705 |
| 1998-05-01 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1998-04-30 | 715 | 715 | 715 | 715 | 6,000 | 715 |
| 1998-04-28 | 710 | 715 | 710 | 715 | 4,000 | 715 |
| 1998-04-27 | 717 | 717 | 715 | 717 | 15,000 | 717 |
| 1998-04-24 | 710 | 717 | 710 | 717 | 8,000 | 717 |
| 1998-04-23 | 705 | 710 | 700 | 710 | 10,000 | 710 |
| 1998-04-22 | 698 | 701 | 698 | 701 | 6,000 | 701 |
| 1998-04-21 | 700 | 710 | 700 | 710 | 7,000 | 710 |
| 1998-04-20 | 700 | 718 | 700 | 718 | 26,000 | 718 |
| 1998-04-17 | 690 | 700 | 690 | 700 | 7,000 | 700 |
| 1998-04-15 | 650 | 660 | 650 | 650 | 17,000 | 650 |
| 1998-04-14 | 650 | 650 | 650 | 650 | 38,000 | 650 |
| 1998-04-13 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 1998-04-10 | 630 | 650 | 630 | 650 | 7,000 | 650 |
| 1998-04-08 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1998-04-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1998-04-03 | 605 | 625 | 600 | 625 | 7,000 | 625 |
| 1998-04-02 | 640 | 640 | 625 | 625 | 4,000 | 625 |
| 1998-04-01 | 650 | 650 | 649 | 650 | 12,000 | 650 |
| 1998-03-31 | 649 | 650 | 635 | 650 | 25,000 | 650 |
| 1998-03-27 | 650 | 650 | 640 | 650 | 13,000 | 650 |
| 1998-03-26 | 620 | 650 | 620 | 640 | 38,000 | 640 |
| 1998-03-25 | 621 | 621 | 610 | 620 | 15,000 | 620 |
| 1998-03-24 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1998-03-23 | 630 | 630 | 620 | 625 | 17,000 | 625 |
| 1998-03-20 | 609 | 620 | 600 | 620 | 29,000 | 620 |
| 1998-03-19 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 1998-03-18 | 601 | 601 | 601 | 601 | 4,000 | 601 |
| 1998-03-17 | 600 | 610 | 600 | 600 | 14,000 | 600 |
| 1998-03-16 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1998-03-13 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1998-03-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-03-10 | 607 | 607 | 580 | 580 | 40,000 | 580 |
| 1998-03-09 | 590 | 600 | 590 | 600 | 11,000 | 600 |
| 1998-03-05 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 1998-03-03 | 600 | 615 | 600 | 615 | 6,000 | 615 |
| 1998-02-27 | 600 | 600 | 595 | 600 | 16,000 | 600 |
| 1998-02-26 | 590 | 600 | 590 | 600 | 32,000 | 600 |
| 1998-02-25 | 580 | 580 | 575 | 575 | 10,000 | 575 |
| 1998-02-24 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1998-02-23 | 580 | 600 | 580 | 600 | 20,000 | 600 |
| 1998-02-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-02-19 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1998-02-18 | 584 | 585 | 580 | 580 | 7,000 | 580 |
| 1998-02-17 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1998-02-13 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1998-02-10 | 595 | 595 | 590 | 590 | 4,000 | 590 |
| 1998-02-09 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1998-02-06 | 599 | 599 | 590 | 594 | 5,000 | 594 |
| 1998-02-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-02-03 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1998-02-02 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1998-01-30 | 608 | 608 | 608 | 608 | 6,000 | 608 |
| 1998-01-29 | 600 | 608 | 600 | 608 | 14,000 | 608 |
| 1998-01-28 | 590 | 595 | 590 | 590 | 7,000 | 590 |
| 1998-01-27 | 540 | 580 | 540 | 580 | 16,000 | 580 |
| 1998-01-26 | 510 | 550 | 510 | 531 | 30,000 | 531 |
| 1998-01-23 | 501 | 510 | 501 | 510 | 7,000 | 510 |
| 1998-01-22 | 509 | 510 | 490 | 510 | 11,000 | 510 |
| 1998-01-21 | 509 | 510 | 509 | 510 | 9,000 | 510 |
| 1998-01-20 | 500 | 515 | 500 | 515 | 17,000 | 515 |
| 1998-01-19 | 490 | 499 | 490 | 499 | 4,000 | 499 |
| 1998-01-16 | 480 | 480 | 475 | 480 | 5,000 | 480 |
| 1998-01-14 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1998-01-12 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1998-01-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-01-05 | 500 | 500 | 500 | 500 | 3,000 | 500 |
分割・併合履歴 ： なし
