3420 (株)ケー・エフ・シー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2003-12-26 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2003-12-24 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2003-12-15 | 947 | 947 | 947 | 947 | 7,000 | 947 |
| 2003-12-12 | 967 | 967 | 967 | 967 | 4,000 | 967 |
| 2003-12-11 | 968 | 968 | 968 | 968 | 2,000 | 968 |
| 2003-11-28 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2003-11-26 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 2003-11-17 | 972 | 972 | 972 | 972 | 3,000 | 972 |
| 2003-11-14 | 972 | 972 | 972 | 972 | 3,000 | 972 |
| 2003-11-12 | 973 | 973 | 973 | 973 | 1,000 | 973 |
| 2003-10-31 | 997 | 997 | 997 | 997 | 1,000 | 997 |
| 2003-10-27 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 2003-10-15 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2003-09-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2003-09-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2003-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2003-09-04 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2003-08-29 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2003-08-26 | 969 | 969 | 969 | 969 | 2,000 | 969 |
| 2003-08-22 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2003-08-15 | 969 | 969 | 969 | 969 | 3,000 | 969 |
| 2003-07-31 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2003-07-28 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2003-07-15 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 2003-07-10 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2003-07-08 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2003-07-04 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2003-07-02 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2003-06-26 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2003-06-24 | 965 | 965 | 965 | 965 | 7,000 | 965 |
| 2003-06-17 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2003-06-16 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 2003-06-13 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 2003-05-30 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2003-05-28 | 965 | 965 | 965 | 965 | 6,000 | 965 |
| 2003-05-26 | 965 | 965 | 965 | 965 | 4,000 | 965 |
| 2003-05-21 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 2003-05-20 | 970 | 970 | 970 | 970 | 68,000 | 970 |
| 2003-05-19 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2003-05-15 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2003-04-30 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2003-04-28 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2003-04-15 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2003-03-26 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2003-03-14 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2003-03-13 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2003-02-28 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2003-02-26 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2003-02-25 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 2003-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-02-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2003-02-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-02-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2003-01-31 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2003-01-27 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2003-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-01-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
分割・併合履歴 ： なし
