3420 (株)ケー・エフ・シー の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1999-12-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-12-27 | 1,144 | 1,144 | 1,144 | 1,144 | 1,000 | 1,144 |
| 1999-12-24 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1999-12-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-12-21 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1999-12-20 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1999-12-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-12-14 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 | 1,150 |
| 1999-12-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-12-06 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1999-11-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-11-26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1999-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1999-11-15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1999-11-02 | 1,050 | 1,050 | 1,030 | 1,030 | 61,000 | 1,030 |
| 1999-10-29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-10-26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1999-10-19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1999-10-15 | 1,050 | 1,050 | 1,020 | 1,030 | 9,000 | 1,030 |
| 1999-09-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1999-09-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-09-24 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1999-09-20 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1999-09-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-09-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1999-08-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-08-26 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1999-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1999-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-07-30 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 1,099 |
| 1999-07-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-07-26 | 1,050 | 1,100 | 1,050 | 1,100 | 2,000 | 1,100 |
| 1999-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1999-07-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1999-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1999-07-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-07-02 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1999-06-30 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1999-06-28 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 1,070 |
| 1999-06-24 | 1,030 | 1,050 | 1,030 | 1,050 | 19,000 | 1,050 |
| 1999-06-22 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1999-06-21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1999-06-15 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1999-06-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-06-03 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1999-06-01 | 1,070 | 1,080 | 1,060 | 1,080 | 5,000 | 1,080 |
| 1999-05-31 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1999-05-26 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1999-05-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1999-05-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-05-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-05-13 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1999-04-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-04-26 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1999-04-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-04-15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1999-04-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-03-31 | 1,060 | 1,150 | 1,060 | 1,150 | 11,000 | 1,150 |
| 1999-03-30 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1999-03-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-03-19 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1999-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-03-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-03-04 | 1,000 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 1999-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-02-26 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 1999-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1999-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-02-10 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1999-02-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-01-29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-01-26 | 1,000 | 1,040 | 1,000 | 1,040 | 11,000 | 1,040 |
| 1999-01-25 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1999-01-14 | 1,049 | 1,060 | 1,049 | 1,060 | 7,000 | 1,060 |
| 1999-01-12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1999-01-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-01-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-01-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
分割・併合履歴 ： なし
