3420 (株)ケー・エフ・シー の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2004-12-27 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2004-12-24 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2004-12-15 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2004-12-13 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2004-12-07 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2004-12-06 | 878 | 880 | 878 | 880 | 3,000 | 880 |
| 2004-11-30 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2004-11-26 | 884 | 884 | 884 | 884 | 2,000 | 884 |
| 2004-11-22 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2004-11-19 | 874 | 874 | 874 | 874 | 2,000 | 874 |
| 2004-11-17 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2004-11-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2004-11-15 | 890 | 890 | 842 | 842 | 4,000 | 842 |
| 2004-10-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-10-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-10-15 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2004-09-30 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2004-09-27 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2004-09-15 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2004-09-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-08-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-08-13 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2004-08-06 | 899 | 899 | 899 | 899 | 3,000 | 899 |
| 2004-07-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-07-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-07-21 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 2004-07-15 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2004-06-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-06-28 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2004-06-23 | 910 | 910 | 850 | 900 | 11,000 | 900 |
| 2004-06-15 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2004-06-04 | 910 | 910 | 910 | 910 | 10,000 | 910 |
| 2004-05-31 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2004-05-27 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2004-05-14 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 2004-04-30 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2004-04-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2004-04-26 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2004-04-23 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2004-04-20 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2004-04-15 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2004-04-13 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2004-03-31 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-03-26 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2004-03-22 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2004-03-19 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2004-03-18 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2004-03-15 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 2004-03-04 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2004-02-26 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2004-02-20 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2004-02-16 | 928 | 928 | 928 | 928 | 2,000 | 928 |
| 2004-02-13 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 2004-02-06 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 2004-02-05 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 2004-01-30 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2004-01-26 | 945 | 945 | 945 | 945 | 5,000 | 945 |
| 2004-01-20 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 2004-01-16 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 2004-01-15 | 945 | 945 | 945 | 945 | 7,000 | 945 |
分割・併合履歴 ： なし
