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
2000-12-261,0301,0301,0301,0301,0001,030
2000-12-209809809809801,000980
2000-12-181,0401,0409409403,000940
2000-12-151,0401,0401,0401,0402,0001,040
2000-12-121,0201,0401,0201,0405,0001,040
2000-12-111,0301,0301,0301,0301,0001,030
2000-11-301,0301,0301,0301,0302,0001,030
2000-11-291,0301,0301,0301,0301,0001,030
2000-11-271,0301,0301,0301,0302,0001,030
2000-11-151,0301,0301,0301,0303,0001,030
2000-10-311,0101,0101,0101,0101,0001,010
2000-10-261,0101,0101,0101,0103,0001,010
2000-10-191,0101,0101,0101,0105,0001,010
2000-10-131,0101,0101,0101,0103,0001,010
2000-09-291,0301,0301,0301,0302,0001,030
2000-09-271,0301,0301,0301,0301,0001,030
2000-09-261,0301,0301,0301,0301,0001,030
2000-09-251,0501,0501,0301,0307,0001,030
2000-09-221,0301,0501,0301,0507,0001,050
2000-09-201,0301,0301,0301,0302,0001,030
2000-09-141,0301,0301,0301,0303,0001,030
2000-09-011,0501,0501,0501,0501,0001,050
2000-08-301,1301,1309809802,000980
2000-08-281,0301,0301,0301,0301,0001,030
2000-08-241,0001,0001,0001,0007,0001,000
2000-08-151,0401,0401,0401,0403,0001,040
2000-07-311,0501,0501,0501,0502,0001,050
2000-07-261,0501,0501,0501,0503,0001,050
2000-07-191,0501,0501,0501,0501,0001,050
2000-07-141,0301,0301,0301,0302,0001,030
2000-07-051,0301,0301,0301,030380,0001,030
2000-07-041,0301,0301,0301,0301,0001,030
2000-07-031,0301,0301,0301,0301,0001,030
2000-06-301,0301,0301,0301,0301,0001,030
2000-06-261,0301,0301,0301,0304,0001,030
2000-06-231,0401,0401,0401,0401,0001,040
2000-06-221,0301,0301,0301,0305,0001,030
2000-06-211,0291,0301,0291,0302,0001,030
2000-06-151,0301,0301,0301,0302,0001,030
2000-06-131,0301,0301,0201,0202,0001,020
2000-06-091,0301,0301,0301,0302,0001,030
2000-05-311,0301,0301,0301,0301,0001,030
2000-05-261,0301,0301,0201,0204,0001,020
2000-05-191,0301,0501,0301,0502,0001,050
2000-05-151,0401,0401,0401,0404,0001,040
2000-04-281,0501,0501,0501,0502,0001,050
2000-04-261,0501,0501,0501,0503,0001,050
2000-04-201,0601,0601,0601,0601,0001,060
2000-04-171,0701,0701,0701,0702,0001,070
2000-04-141,0801,0801,0701,0709,0001,070
2000-04-031,0901,0901,0901,0908,0001,090
2000-03-311,1001,1001,1001,1002,0001,100
2000-03-271,1001,1001,1001,1002,0001,100
2000-03-151,0901,1001,0901,1006,0001,100
2000-03-081,1001,1001,1001,1001,0001,100
2000-03-011,0501,1101,0501,1004,0001,100
2000-02-291,1301,1301,1301,1301,0001,130
2000-02-281,1301,1301,1301,1301,0001,130
2000-02-171,1301,1301,1301,13012,0001,130
2000-02-151,1401,1401,1401,1402,0001,140
2000-02-011,1601,1601,1601,1603,0001,160
2000-01-311,1601,1601,1601,1602,0001,160
2000-01-261,1501,1501,1501,1502,0001,150
2000-01-251,1501,1501,1501,1504,0001,150
2000-01-211,1501,1501,1501,1506,0001,150
2000-01-141,1501,1501,1501,1504,0001,150
2000-01-111,1701,1701,1701,1702,0001,170
2000-01-051,1801,1801,1801,1801,0001,180

分割・併合履歴 : なし