3420 (株)ケー・エフ・シー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2001-12-19 | 1,010 | 1,010 | 1,010 | 1,010 | 68,000 | 1,010 |
| 2001-12-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2001-12-17 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 1,020 |
| 2001-12-14 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 1,010 |
| 2001-12-12 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2001-12-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2001-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-11-30 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2001-11-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2001-11-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2001-11-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2001-10-26 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2001-10-15 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2001-10-12 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2001-10-10 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 1,048 |
| 2001-10-09 | 1,001 | 1,048 | 1,001 | 1,048 | 3,000 | 1,048 |
| 2001-10-04 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 1,049 |
| 2001-10-03 | 1,000 | 1,039 | 1,000 | 1,039 | 2,000 | 1,039 |
| 2001-10-01 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 1,049 |
| 2001-09-28 | 1,013 | 1,013 | 1,013 | 1,013 | 2,000 | 1,013 |
| 2001-09-26 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 1,019 |
| 2001-09-19 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 1,049 |
| 2001-09-18 | 1,000 | 1,049 | 1,000 | 1,049 | 3,000 | 1,049 |
| 2001-09-14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2001-09-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2001-09-11 | 1,001 | 1,040 | 1,001 | 1,040 | 2,000 | 1,040 |
| 2001-09-07 | 1,046 | 1,046 | 1,020 | 1,020 | 7,000 | 1,020 |
| 2001-09-06 | 1,001 | 1,040 | 1,001 | 1,040 | 2,000 | 1,040 |
| 2001-09-04 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2001-09-03 | 999 | 1,048 | 999 | 1,048 | 3,000 | 1,048 |
| 2001-08-31 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2001-08-30 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2001-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-08-24 | 1,000 | 1,001 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2001-08-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2001-08-16 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 1,049 |
| 2001-08-15 | 1,030 | 1,049 | 1,030 | 1,049 | 3,000 | 1,049 |
| 2001-08-10 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 1,049 |
| 2001-08-09 | 1,000 | 1,039 | 1,000 | 1,039 | 2,000 | 1,039 |
| 2001-08-06 | 1,050 | 1,050 | 999 | 999 | 2,000 | 999 |
| 2001-08-03 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 1,004 |
| 2001-07-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2001-07-25 | 1,020 | 1,059 | 1,020 | 1,059 | 2,000 | 1,059 |
| 2001-07-23 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 1,059 |
| 2001-07-19 | 1,022 | 1,060 | 1,022 | 1,060 | 2,000 | 1,060 |
| 2001-07-17 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 | 1,078 |
| 2001-07-16 | 1,020 | 1,059 | 1,020 | 1,059 | 10,000 | 1,059 |
| 2001-07-13 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 | 1,020 |
| 2001-07-12 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2001-07-11 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2001-07-02 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 1,010 |
| 2001-06-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2001-06-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2001-06-26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2001-06-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2001-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2001-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-06-15 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 2001-06-08 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2001-06-07 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2001-06-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-05-31 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2001-05-28 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2001-05-24 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 2001-05-22 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2001-05-21 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2001-05-18 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2001-05-15 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 2001-04-27 | 950 | 950 | 930 | 930 | 8,000 | 930 |
| 2001-04-26 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 2001-04-13 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2001-04-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2001-03-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2001-03-26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2001-03-15 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2001-03-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2001-02-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2001-02-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2001-02-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2001-02-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2001-01-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2001-01-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2001-01-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2001-01-15 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2001-01-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
分割・併合履歴 ： なし
