3420 (株)ケー・エフ・シー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-12-20 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-12-18 | 1,040 | 1,040 | 940 | 940 | 3,000 | 940 |
| 2000-12-15 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2000-12-12 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 | 1,040 |
| 2000-12-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-11-30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2000-11-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-11-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2000-11-15 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2000-10-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2000-10-26 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2000-10-19 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2000-10-13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2000-09-29 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2000-09-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-09-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-09-25 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2000-09-22 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 1,050 |
| 2000-09-20 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2000-09-14 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2000-09-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-08-30 | 1,130 | 1,130 | 980 | 980 | 2,000 | 980 |
| 2000-08-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2000-08-15 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2000-07-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2000-07-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2000-07-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-07-14 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2000-07-05 | 1,030 | 1,030 | 1,030 | 1,030 | 380,000 | 1,030 |
| 2000-07-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-07-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-06-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-06-26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2000-06-23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2000-06-22 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2000-06-21 | 1,029 | 1,030 | 1,029 | 1,030 | 2,000 | 1,030 |
| 2000-06-15 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2000-06-13 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2000-06-09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2000-05-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-05-26 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2000-05-19 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 1,050 |
| 2000-05-15 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2000-04-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2000-04-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2000-04-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2000-04-17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2000-04-14 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 | 1,070 |
| 2000-04-03 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 1,090 |
| 2000-03-31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-03-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-03-15 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 1,100 |
| 2000-03-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-03-01 | 1,050 | 1,110 | 1,050 | 1,100 | 4,000 | 1,100 |
| 2000-02-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2000-02-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2000-02-17 | 1,130 | 1,130 | 1,130 | 1,130 | 12,000 | 1,130 |
| 2000-02-15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2000-02-01 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2000-01-31 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2000-01-26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2000-01-25 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2000-01-21 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2000-01-14 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2000-01-11 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2000-01-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
分割・併合履歴 ： なし
