3420 (株)ケー・エフ・シー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-12-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-12-18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2002-12-13 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2002-12-12 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-11-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-11-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2002-11-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2002-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-11-13 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2002-11-12 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2002-11-11 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2002-10-31 | 1,009 | 1,010 | 1,009 | 1,010 | 3,000 | 1,010 |
| 2002-10-30 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 1,019 |
| 2002-10-28 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2002-10-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2002-10-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-10-17 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2002-10-16 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 1,020 |
| 2002-10-15 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 | 1,040 |
| 2002-10-10 | 1,019 | 1,019 | 1,019 | 1,019 | 4,000 | 1,019 |
| 2002-10-09 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 1,019 |
| 2002-10-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-10-03 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2002-10-02 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2002-09-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-09-26 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 1,020 |
| 2002-09-25 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2002-09-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-09-13 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2002-09-12 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2002-09-11 | 1,020 | 1,039 | 1,020 | 1,039 | 2,000 | 1,039 |
| 2002-09-02 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2002-08-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-08-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-08-23 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2002-08-22 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2002-08-15 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2002-08-14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2002-08-09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2002-08-07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2002-08-05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2002-08-02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2002-08-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2002-07-31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2002-07-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-07-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-07-25 | 1,001 | 1,020 | 1,000 | 1,020 | 14,000 | 1,020 |
| 2002-07-17 | 1,020 | 1,020 | 1,020 | 1,020 | 20,000 | 1,020 |
| 2002-07-15 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2002-07-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2002-07-05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2002-07-04 | 980 | 1,020 | 980 | 1,020 | 2,000 | 1,020 |
| 2002-07-03 | 980 | 980 | 980 | 980 | 95,000 | 980 |
| 2002-06-28 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2002-06-26 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2002-06-25 | 980 | 1,000 | 980 | 1,000 | 4,000 | 1,000 |
| 2002-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2002-06-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2002-06-13 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2002-06-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-06-10 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2002-06-06 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2002-06-05 | 980 | 1,000 | 980 | 1,000 | 2,000 | 1,000 |
| 2002-06-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-05-31 | 981 | 1,000 | 981 | 1,000 | 2,000 | 1,000 |
| 2002-05-29 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2002-05-28 | 981 | 1,000 | 981 | 1,000 | 2,000 | 1,000 |
| 2002-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-05-23 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2002-05-22 | 978 | 990 | 978 | 990 | 2,000 | 990 |
| 2002-05-20 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2002-05-17 | 971 | 990 | 971 | 990 | 2,000 | 990 |
| 2002-05-15 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2002-05-14 | 980 | 999 | 980 | 999 | 2,000 | 999 |
| 2002-05-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-04-25 | 980 | 990 | 980 | 990 | 6,000 | 990 |
| 2002-04-15 | 960 | 970 | 960 | 970 | 3,000 | 970 |
| 2002-03-29 | 950 | 960 | 950 | 960 | 2,000 | 960 |
| 2002-03-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2002-03-15 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2002-03-06 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 2002-02-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2002-02-26 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2002-02-21 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2002-02-15 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 2002-01-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2002-01-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2002-01-24 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2002-01-17 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 1,039 |
| 2002-01-16 | 1,010 | 1,049 | 1,010 | 1,049 | 3,000 | 1,049 |
| 2002-01-15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2002-01-11 | 1,098 | 1,098 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2002-01-10 | 1,020 | 1,059 | 1,020 | 1,059 | 2,000 | 1,059 |
| 2002-01-07 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 1,059 |
| 2002-01-04 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 1,020 |
分割・併合履歴 ： なし
