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 |
|---|---|---|---|---|---|
| 2000/12/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/12/20 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/12/18 | 1,040 | 1,040 | 940 | 940 | 3,000 |
| 2000/12/15 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2000/12/12 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 |
| 2000/12/11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/11/30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2000/11/29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/11/27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2000/11/15 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2000/10/31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/10/26 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2000/10/19 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 2000/10/13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2000/09/29 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2000/09/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/09/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/09/25 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 |
| 2000/09/22 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 |
| 2000/09/20 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2000/09/14 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2000/09/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/08/30 | 1,130 | 1,130 | 980 | 980 | 2,000 |
| 2000/08/28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/08/24 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2000/08/15 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2000/07/31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/07/26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2000/07/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/07/14 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2000/07/05 | 1,030 | 1,030 | 1,030 | 1,030 | 380,000 |
| 2000/07/04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/07/03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/06/30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/06/26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2000/06/23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2000/06/22 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 2000/06/21 | 1,029 | 1,030 | 1,029 | 1,030 | 2,000 |
| 2000/06/15 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2000/06/13 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 2000/06/09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2000/05/31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/05/26 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 2000/05/19 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 |
| 2000/05/15 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 2000/04/28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/04/26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2000/04/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2000/04/17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2000/04/14 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 |
| 2000/04/03 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 |
| 2000/03/31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/03/27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/03/15 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 |
| 2000/03/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/03/01 | 1,050 | 1,110 | 1,050 | 1,100 | 4,000 |
| 2000/02/29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/02/28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/02/17 | 1,130 | 1,130 | 1,130 | 1,130 | 12,000 |
| 2000/02/15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2000/02/01 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 2000/01/31 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2000/01/26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2000/01/25 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2000/01/21 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2000/01/14 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2000/01/11 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2000/01/05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |