ケー・エフ・シー(3420)の株価時系列情報
ケー・エフ・シー(3420)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1999/12/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/12/27 | 1,144 | 1,144 | 1,144 | 1,144 | 1,000 |
| 1999/12/24 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1999/12/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/12/21 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1999/12/20 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1999/12/17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/12/14 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 |
| 1999/12/13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/12/06 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1999/11/30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/11/29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/11/26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1999/11/22 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1999/11/15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1999/11/02 | 1,050 | 1,050 | 1,030 | 1,030 | 61,000 |
| 1999/10/29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/10/26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1999/10/19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1999/10/15 | 1,050 | 1,050 | 1,020 | 1,030 | 9,000 |
| 1999/09/30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1999/09/27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/09/24 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1999/09/20 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1999/09/14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/09/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/08/31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/08/26 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1999/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/08/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1999/08/11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/07/30 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 1999/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/07/26 | 1,050 | 1,100 | 1,050 | 1,100 | 2,000 |
| 1999/07/23 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999/07/15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1999/07/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/07/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/07/02 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1999/06/30 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1999/06/28 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
| 1999/06/24 | 1,030 | 1,050 | 1,030 | 1,050 | 19,000 |
| 1999/06/22 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 |
| 1999/06/21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1999/06/15 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1999/06/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/06/03 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1999/06/01 | 1,070 | 1,080 | 1,060 | 1,080 | 5,000 |
| 1999/05/31 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1999/05/26 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1999/05/24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1999/05/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/05/14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/05/13 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1999/04/30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/04/26 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1999/04/19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/04/15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1999/04/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/03/31 | 1,060 | 1,150 | 1,060 | 1,150 | 11,000 |
| 1999/03/30 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1999/03/26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/03/19 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1999/03/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/03/15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1999/03/04 | 1,000 | 1,000 | 990 | 1,000 | 3,000 |
| 1999/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/02/26 | 999 | 1,000 | 999 | 1,000 | 2,000 |
| 1999/02/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/02/22 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1999/02/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/02/10 | 990 | 990 | 990 | 990 | 1,000 |
| 1999/02/04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1999/01/29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/01/26 | 1,000 | 1,040 | 1,000 | 1,040 | 11,000 |
| 1999/01/25 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1999/01/14 | 1,049 | 1,060 | 1,049 | 1,060 | 7,000 |
| 1999/01/12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1999/01/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/01/06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/01/04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |