3420 (株)ケー・エフ・シー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2005-12-29 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-12-27 | 685 | 685 | 676 | 676 | 2,000 | 676 |
| 2005-12-26 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2005-12-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-12-16 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-12-15 | 703 | 703 | 703 | 703 | 4,000 | 703 |
| 2005-12-14 | 686 | 705 | 685 | 705 | 5,000 | 705 |
| 2005-12-12 | 700 | 700 | 685 | 686 | 4,000 | 686 |
| 2005-12-09 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2005-12-08 | 695 | 710 | 695 | 700 | 7,000 | 700 |
| 2005-12-07 | 700 | 710 | 690 | 690 | 5,000 | 690 |
| 2005-12-06 | 674 | 699 | 674 | 699 | 4,000 | 699 |
| 2005-12-02 | 672 | 684 | 672 | 684 | 3,000 | 684 |
| 2005-12-01 | 690 | 692 | 682 | 692 | 3,000 | 692 |
| 2005-11-30 | 706 | 706 | 690 | 700 | 5,000 | 700 |
| 2005-11-29 | 709 | 709 | 688 | 707 | 9,000 | 707 |
| 2005-11-28 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2005-11-15 | 709 | 709 | 709 | 709 | 4,000 | 709 |
| 2005-11-14 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2005-11-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-11-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-11-02 | 681 | 690 | 681 | 690 | 10,000 | 690 |
| 2005-11-01 | 680 | 680 | 680 | 680 | 11,000 | 680 |
| 2005-10-31 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2005-10-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-10-14 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2005-10-12 | 680 | 690 | 680 | 690 | 3,000 | 690 |
| 2005-09-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-09-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-09-15 | 727 | 727 | 727 | 727 | 4,000 | 727 |
| 2005-09-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-08-31 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-08-26 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2005-08-17 | 708 | 709 | 708 | 708 | 5,000 | 708 |
| 2005-08-15 | 747 | 747 | 747 | 747 | 4,000 | 747 |
| 2005-07-29 | 748 | 748 | 748 | 748 | 2,000 | 748 |
| 2005-07-27 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2005-07-26 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2005-07-15 | 769 | 769 | 769 | 769 | 3,000 | 769 |
| 2005-07-14 | 740 | 760 | 740 | 760 | 3,000 | 760 |
| 2005-07-13 | 740 | 760 | 740 | 760 | 3,000 | 760 |
| 2005-06-30 | 761 | 761 | 760 | 760 | 2,000 | 760 |
| 2005-06-27 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-06-15 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2005-05-31 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-05-26 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-05-13 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 2005-04-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-04-26 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2005-04-22 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-04-21 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-04-15 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2005-04-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-03-31 | 759 | 759 | 740 | 740 | 2,000 | 740 |
| 2005-03-28 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-03-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-03-17 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 2005-03-15 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-03-14 | 741 | 741 | 740 | 740 | 4,000 | 740 |
| 2005-03-09 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2005-03-04 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2005-02-28 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2005-02-25 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-02-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-02-23 | 721 | 721 | 720 | 720 | 4,000 | 720 |
| 2005-02-18 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2005-02-15 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2005-02-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-02-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-01-31 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2005-01-26 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2005-01-14 | 845 | 845 | 845 | 845 | 3,000 | 845 |
分割・併合履歴 ： なし
