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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/12/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/12/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/12/18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2002/12/13 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 2002/12/12 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 2002/11/29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/11/28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2002/11/26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2002/11/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/11/13 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 |
| 2002/11/12 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 |
| 2002/11/11 | 990 | 990 | 990 | 990 | 1,000 |
| 2002/10/31 | 1,009 | 1,010 | 1,009 | 1,010 | 3,000 |
| 2002/10/30 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 2002/10/28 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 2002/10/23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/10/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/10/17 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2002/10/16 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
| 2002/10/15 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 |
| 2002/10/10 | 1,019 | 1,019 | 1,019 | 1,019 | 4,000 |
| 2002/10/09 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 2002/10/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/10/03 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2002/10/02 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2002/09/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/09/26 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
| 2002/09/25 | 999 | 999 | 999 | 999 | 1,000 |
| 2002/09/19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/09/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/09/13 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2002/09/12 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2002/09/11 | 1,020 | 1,039 | 1,020 | 1,039 | 2,000 |
| 2002/09/02 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2002/08/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/08/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/08/23 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2002/08/22 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 2002/08/15 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2002/08/14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2002/08/09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2002/08/07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2002/08/05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2002/08/02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2002/08/01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2002/07/31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2002/07/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/07/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/07/25 | 1,001 | 1,020 | 1,000 | 1,020 | 14,000 |
| 2002/07/17 | 1,020 | 1,020 | 1,020 | 1,020 | 20,000 |
| 2002/07/15 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2002/07/08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2002/07/05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2002/07/04 | 980 | 1,020 | 980 | 1,020 | 2,000 |
| 2002/07/03 | 980 | 980 | 980 | 980 | 95,000 |
| 2002/06/28 | 980 | 980 | 980 | 980 | 1,000 |
| 2002/06/26 | 980 | 980 | 980 | 980 | 2,000 |
| 2002/06/25 | 980 | 1,000 | 980 | 1,000 | 4,000 |
| 2002/06/24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2002/06/14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/06/13 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2002/06/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/06/10 | 981 | 981 | 981 | 981 | 1,000 |
| 2002/06/06 | 999 | 999 | 999 | 999 | 1,000 |
| 2002/06/05 | 980 | 1,000 | 980 | 1,000 | 2,000 |
| 2002/06/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/05/31 | 981 | 1,000 | 981 | 1,000 | 2,000 |
| 2002/05/29 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2002/05/28 | 981 | 1,000 | 981 | 1,000 | 2,000 |
| 2002/05/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/05/23 | 999 | 999 | 999 | 999 | 1,000 |
| 2002/05/22 | 978 | 990 | 978 | 990 | 2,000 |
| 2002/05/20 | 998 | 998 | 998 | 998 | 1,000 |
| 2002/05/17 | 971 | 990 | 971 | 990 | 2,000 |
| 2002/05/15 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2002/05/14 | 980 | 999 | 980 | 999 | 2,000 |
| 2002/05/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/04/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/04/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/04/25 | 980 | 990 | 980 | 990 | 6,000 |
| 2002/04/15 | 960 | 970 | 960 | 970 | 3,000 |
| 2002/03/29 | 950 | 960 | 950 | 960 | 2,000 |
| 2002/03/26 | 950 | 950 | 950 | 950 | 1,000 |
| 2002/03/15 | 950 | 950 | 950 | 950 | 3,000 |
| 2002/03/06 | 945 | 945 | 945 | 945 | 3,000 |
| 2002/02/28 | 950 | 950 | 950 | 950 | 1,000 |
| 2002/02/26 | 970 | 970 | 970 | 970 | 3,000 |
| 2002/02/21 | 950 | 950 | 950 | 950 | 1,000 |
| 2002/02/15 | 990 | 990 | 990 | 990 | 6,000 |
| 2002/01/31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2002/01/28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2002/01/24 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2002/01/17 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
| 2002/01/16 | 1,010 | 1,049 | 1,010 | 1,049 | 3,000 |
| 2002/01/15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2002/01/11 | 1,098 | 1,098 | 1,010 | 1,010 | 2,000 |
| 2002/01/10 | 1,020 | 1,059 | 1,020 | 1,059 | 2,000 |
| 2002/01/07 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2002/01/04 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |