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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/12/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/12/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/12/19 | 1,010 | 1,010 | 1,010 | 1,010 | 68,000 |
| 2001/12/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/12/17 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
| 2001/12/14 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 |
| 2001/12/12 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 2001/12/11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/12/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/11/30 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 2001/11/21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/11/15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/11/02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/10/26 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 2001/10/15 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2001/10/12 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 |
| 2001/10/10 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 |
| 2001/10/09 | 1,001 | 1,048 | 1,001 | 1,048 | 3,000 |
| 2001/10/04 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2001/10/03 | 1,000 | 1,039 | 1,000 | 1,039 | 2,000 |
| 2001/10/01 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2001/09/28 | 1,013 | 1,013 | 1,013 | 1,013 | 2,000 |
| 2001/09/26 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 2001/09/19 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2001/09/18 | 1,000 | 1,049 | 1,000 | 1,049 | 3,000 |
| 2001/09/14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2001/09/12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/09/11 | 1,001 | 1,040 | 1,001 | 1,040 | 2,000 |
| 2001/09/07 | 1,046 | 1,046 | 1,020 | 1,020 | 7,000 |
| 2001/09/06 | 1,001 | 1,040 | 1,001 | 1,040 | 2,000 |
| 2001/09/04 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 2001/09/03 | 999 | 1,048 | 999 | 1,048 | 3,000 |
| 2001/08/31 | 999 | 999 | 999 | 999 | 1,000 |
| 2001/08/30 | 999 | 999 | 999 | 999 | 1,000 |
| 2001/08/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/08/24 | 1,000 | 1,001 | 1,000 | 1,000 | 4,000 |
| 2001/08/21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/08/16 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2001/08/15 | 1,030 | 1,049 | 1,030 | 1,049 | 3,000 |
| 2001/08/10 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2001/08/09 | 1,000 | 1,039 | 1,000 | 1,039 | 2,000 |
| 2001/08/06 | 1,050 | 1,050 | 999 | 999 | 2,000 |
| 2001/08/03 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 |
| 2001/07/26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2001/07/25 | 1,020 | 1,059 | 1,020 | 1,059 | 2,000 |
| 2001/07/23 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2001/07/19 | 1,022 | 1,060 | 1,022 | 1,060 | 2,000 |
| 2001/07/17 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 |
| 2001/07/16 | 1,020 | 1,059 | 1,020 | 1,059 | 10,000 |
| 2001/07/13 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 |
| 2001/07/12 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 2001/07/11 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 2001/07/02 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 |
| 2001/06/29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/06/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/06/26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2001/06/25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2001/06/22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2001/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/06/15 | 980 | 980 | 980 | 980 | 7,000 |
| 2001/06/08 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/06/07 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/06/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/05/31 | 970 | 970 | 970 | 970 | 1,000 |
| 2001/05/28 | 950 | 950 | 950 | 950 | 2,000 |
| 2001/05/24 | 930 | 930 | 930 | 930 | 5,000 |
| 2001/05/22 | 930 | 930 | 930 | 930 | 3,000 |
| 2001/05/21 | 931 | 931 | 931 | 931 | 1,000 |
| 2001/05/18 | 930 | 930 | 930 | 930 | 2,000 |
| 2001/05/15 | 930 | 930 | 930 | 930 | 4,000 |
| 2001/04/27 | 950 | 950 | 930 | 930 | 8,000 |
| 2001/04/26 | 950 | 950 | 950 | 950 | 5,000 |
| 2001/04/13 | 980 | 980 | 980 | 980 | 3,000 |
| 2001/04/12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/03/30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/03/26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2001/03/15 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
| 2001/03/05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/02/28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/02/26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2001/02/15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2001/02/02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/01/31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2001/01/26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2001/01/17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/01/15 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2001/01/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |