9873 日本KFCホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1998-12-29 | 1,150 | 1,150 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1998-12-28 | 1,052 | 1,052 | 1,052 | 1,052 | 2,000 | 1,052 |
| 1998-12-25 | 1,080 | 1,080 | 1,075 | 1,079 | 11,000 | 1,079 |
| 1998-12-24 | 1,070 | 1,070 | 1,000 | 1,000 | 25,000 | 1,000 |
| 1998-12-22 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1998-12-18 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1998-12-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1998-12-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1998-12-14 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1998-12-11 | 1,050 | 1,080 | 1,050 | 1,080 | 10,000 | 1,080 |
| 1998-12-10 | 1,079 | 1,080 | 1,079 | 1,080 | 2,000 | 1,080 |
| 1998-12-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1998-12-08 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1998-12-03 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 | 1,081 |
| 1998-12-02 | 1,180 | 1,180 | 1,081 | 1,081 | 4,000 | 1,081 |
| 1998-11-30 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1998-11-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1998-11-26 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1998-11-25 | 1,180 | 1,180 | 1,150 | 1,170 | 18,000 | 1,170 |
| 1998-11-24 | 1,100 | 1,180 | 1,100 | 1,180 | 8,000 | 1,180 |
| 1998-11-20 | 1,089 | 1,120 | 1,089 | 1,120 | 10,000 | 1,120 |
| 1998-11-19 | 1,109 | 1,109 | 1,089 | 1,089 | 7,000 | 1,089 |
| 1998-11-18 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1998-11-17 | 1,060 | 1,060 | 1,050 | 1,050 | 59,000 | 1,050 |
| 1998-11-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1998-11-12 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1998-11-11 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 1998-11-06 | 1,000 | 1,001 | 1,000 | 1,001 | 4,000 | 1,001 |
| 1998-11-05 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1998-11-04 | 1,080 | 1,080 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1998-11-02 | 1,080 | 1,080 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1998-10-30 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1998-10-29 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1998-10-28 | 1,000 | 1,000 | 999 | 999 | 2,000 | 999 |
| 1998-10-27 | 980 | 1,000 | 980 | 1,000 | 3,000 | 1,000 |
| 1998-10-26 | 995 | 1,000 | 995 | 1,000 | 5,000 | 1,000 |
| 1998-10-23 | 990 | 1,000 | 990 | 995 | 7,000 | 995 |
| 1998-10-22 | 992 | 1,000 | 992 | 1,000 | 8,000 | 1,000 |
| 1998-10-21 | 980 | 982 | 980 | 982 | 7,000 | 982 |
| 1998-10-20 | 974 | 980 | 974 | 980 | 7,000 | 980 |
| 1998-10-19 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1998-10-16 | 960 | 980 | 960 | 980 | 12,000 | 980 |
| 1998-10-15 | 964 | 965 | 960 | 960 | 5,000 | 960 |
| 1998-10-14 | 960 | 965 | 960 | 965 | 7,000 | 965 |
| 1998-10-13 | 952 | 970 | 952 | 960 | 7,000 | 960 |
| 1998-10-12 | 950 | 960 | 950 | 951 | 12,000 | 951 |
| 1998-10-09 | 981 | 990 | 950 | 950 | 24,000 | 950 |
| 1998-10-08 | 996 | 1,000 | 990 | 1,000 | 29,000 | 1,000 |
| 1998-10-07 | 980 | 1,000 | 980 | 995 | 14,000 | 995 |
| 1998-10-06 | 999 | 1,000 | 985 | 1,000 | 44,000 | 1,000 |
| 1998-10-05 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1998-10-02 | 1,080 | 1,080 | 1,065 | 1,065 | 5,000 | 1,065 |
| 1998-10-01 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1998-09-30 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1998-09-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1998-09-28 | 1,010 | 1,010 | 1,000 | 1,010 | 13,000 | 1,010 |
| 1998-09-25 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1998-09-24 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 1,100 |
| 1998-09-22 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1998-09-21 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1998-09-18 | 1,190 | 1,190 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1998-09-16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1998-09-10 | 1,090 | 1,101 | 1,090 | 1,101 | 2,000 | 1,101 |
| 1998-09-09 | 1,095 | 1,095 | 1,095 | 1,095 | 5,000 | 1,095 |
| 1998-09-08 | 1,100 | 1,110 | 1,100 | 1,105 | 4,000 | 1,105 |
| 1998-09-07 | 1,100 | 1,120 | 1,091 | 1,100 | 6,000 | 1,100 |
| 1998-09-04 | 1,105 | 1,105 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1998-09-03 | 1,140 | 1,140 | 1,130 | 1,130 | 13,000 | 1,130 |
| 1998-09-02 | 1,200 | 1,200 | 1,180 | 1,200 | 5,000 | 1,200 |
| 1998-09-01 | 1,200 | 1,200 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1998-08-31 | 1,200 | 1,200 | 1,140 | 1,140 | 12,000 | 1,140 |
| 1998-08-28 | 1,149 | 1,160 | 1,140 | 1,160 | 10,000 | 1,160 |
| 1998-08-27 | 1,200 | 1,200 | 1,180 | 1,180 | 11,000 | 1,180 |
| 1998-08-26 | 1,232 | 1,232 | 1,220 | 1,220 | 10,000 | 1,220 |
| 1998-08-25 | 1,241 | 1,250 | 1,240 | 1,250 | 5,000 | 1,250 |
| 1998-08-24 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1998-08-21 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1998-08-20 | 1,290 | 1,290 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1998-08-19 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1998-08-18 | 1,290 | 1,290 | 1,270 | 1,280 | 13,000 | 1,280 |
| 1998-08-17 | 1,290 | 1,290 | 1,290 | 1,290 | 45,000 | 1,290 |
| 1998-08-14 | 1,290 | 1,290 | 1,290 | 1,290 | 170,000 | 1,290 |
| 1998-08-13 | 1,291 | 1,291 | 1,290 | 1,290 | 21,000 | 1,290 |
| 1998-08-12 | 1,310 | 1,310 | 1,291 | 1,294 | 48,000 | 1,294 |
| 1998-08-11 | 1,350 | 1,355 | 1,350 | 1,355 | 67,000 | 1,355 |
| 1998-08-10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1998-08-07 | 1,360 | 1,360 | 1,360 | 1,360 | 18,000 | 1,360 |
| 1998-08-06 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 | 1,361 |
| 1998-08-05 | 1,364 | 1,364 | 1,360 | 1,360 | 16,000 | 1,360 |
| 1998-08-04 | 1,367 | 1,367 | 1,365 | 1,365 | 27,000 | 1,365 |
| 1998-08-03 | 1,367 | 1,367 | 1,367 | 1,367 | 1,000 | 1,367 |
| 1998-07-31 | 1,380 | 1,380 | 1,360 | 1,360 | 42,000 | 1,360 |
| 1998-07-30 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1998-07-29 | 1,370 | 1,370 | 1,361 | 1,362 | 12,000 | 1,362 |
| 1998-07-28 | 1,367 | 1,367 | 1,360 | 1,360 | 15,000 | 1,360 |
| 1998-07-27 | 1,368 | 1,368 | 1,367 | 1,367 | 10,000 | 1,367 |
| 1998-07-23 | 1,367 | 1,367 | 1,367 | 1,367 | 30,000 | 1,367 |
| 1998-07-22 | 1,367 | 1,367 | 1,367 | 1,367 | 38,000 | 1,367 |
| 1998-07-21 | 1,367 | 1,367 | 1,367 | 1,367 | 7,000 | 1,367 |
| 1998-07-17 | 1,368 | 1,368 | 1,367 | 1,367 | 3,000 | 1,367 |
| 1998-07-16 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1998-07-15 | 1,361 | 1,361 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1998-07-14 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1998-07-13 | 1,367 | 1,367 | 1,354 | 1,354 | 13,000 | 1,354 |
| 1998-07-10 | 1,354 | 1,354 | 1,354 | 1,354 | 19,000 | 1,354 |
| 1998-07-09 | 1,354 | 1,354 | 1,354 | 1,354 | 12,000 | 1,354 |
| 1998-07-07 | 1,354 | 1,354 | 1,354 | 1,354 | 3,000 | 1,354 |
| 1998-07-06 | 1,354 | 1,354 | 1,354 | 1,354 | 1,000 | 1,354 |
| 1998-07-03 | 1,354 | 1,354 | 1,354 | 1,354 | 2,000 | 1,354 |
| 1998-07-02 | 1,400 | 1,400 | 1,354 | 1,354 | 9,000 | 1,354 |
| 1998-07-01 | 1,370 | 1,370 | 1,355 | 1,355 | 5,000 | 1,355 |
| 1998-06-30 | 1,390 | 1,390 | 1,389 | 1,390 | 12,000 | 1,390 |
| 1998-06-29 | 1,355 | 1,355 | 1,355 | 1,355 | 2,000 | 1,355 |
| 1998-06-25 | 1,400 | 1,400 | 1,355 | 1,355 | 10,000 | 1,355 |
| 1998-06-24 | 1,355 | 1,356 | 1,355 | 1,355 | 3,000 | 1,355 |
| 1998-06-23 | 1,355 | 1,355 | 1,355 | 1,355 | 9,000 | 1,355 |
| 1998-06-22 | 1,357 | 1,357 | 1,355 | 1,355 | 13,000 | 1,355 |
| 1998-06-19 | 1,359 | 1,359 | 1,350 | 1,357 | 16,000 | 1,357 |
| 1998-06-18 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1998-06-16 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1998-06-15 | 1,351 | 1,351 | 1,350 | 1,350 | 35,000 | 1,350 |
| 1998-06-12 | 1,350 | 1,350 | 1,340 | 1,350 | 13,000 | 1,350 |
| 1998-06-11 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1998-06-10 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1998-06-08 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 1,351 |
| 1998-06-05 | 1,360 | 1,360 | 1,350 | 1,350 | 11,000 | 1,350 |
| 1998-06-04 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1998-06-03 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 | 1,350 |
| 1998-06-02 | 1,390 | 1,390 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1998-06-01 | 1,390 | 1,390 | 1,350 | 1,350 | 12,000 | 1,350 |
| 1998-05-29 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1998-05-28 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1998-05-27 | 1,300 | 1,350 | 1,300 | 1,350 | 19,000 | 1,350 |
| 1998-05-25 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1998-05-22 | 1,250 | 1,300 | 1,250 | 1,300 | 3,000 | 1,300 |
| 1998-05-21 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1998-05-20 | 1,388 | 1,397 | 1,385 | 1,390 | 19,000 | 1,390 |
| 1998-05-19 | 1,350 | 1,370 | 1,350 | 1,370 | 14,000 | 1,370 |
| 1998-05-18 | 1,360 | 1,360 | 1,339 | 1,339 | 6,000 | 1,339 |
| 1998-05-11 | 1,279 | 1,279 | 1,278 | 1,278 | 6,000 | 1,278 |
| 1998-05-08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1998-05-07 | 1,338 | 1,338 | 1,310 | 1,310 | 7,000 | 1,310 |
| 1998-05-06 | 1,420 | 1,420 | 1,339 | 1,339 | 13,000 | 1,339 |
| 1998-05-01 | 1,360 | 1,400 | 1,360 | 1,400 | 15,000 | 1,400 |
| 1998-04-30 | 1,350 | 1,360 | 1,350 | 1,360 | 24,000 | 1,360 |
| 1998-04-28 | 1,270 | 1,270 | 1,250 | 1,260 | 10,000 | 1,260 |
| 1998-04-27 | 1,250 | 1,258 | 1,250 | 1,250 | 32,000 | 1,250 |
| 1998-04-24 | 1,226 | 1,240 | 1,226 | 1,240 | 22,000 | 1,240 |
| 1998-04-23 | 1,226 | 1,226 | 1,226 | 1,226 | 1,000 | 1,226 |
| 1998-04-22 | 1,195 | 1,210 | 1,190 | 1,210 | 29,000 | 1,210 |
| 1998-04-21 | 1,190 | 1,201 | 1,190 | 1,195 | 43,000 | 1,195 |
| 1998-04-20 | 1,206 | 1,206 | 1,206 | 1,206 | 10,000 | 1,206 |
| 1998-04-17 | 1,210 | 1,210 | 1,210 | 1,210 | 11,000 | 1,210 |
| 1998-04-16 | 1,201 | 1,210 | 1,201 | 1,204 | 13,000 | 1,204 |
| 1998-04-15 | 1,190 | 1,194 | 1,190 | 1,190 | 24,000 | 1,190 |
| 1998-04-14 | 1,200 | 1,200 | 1,190 | 1,200 | 13,000 | 1,200 |
| 1998-04-13 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1998-04-10 | 1,190 | 1,220 | 1,190 | 1,220 | 3,000 | 1,220 |
| 1998-04-09 | 1,160 | 1,170 | 1,160 | 1,170 | 19,000 | 1,170 |
| 1998-04-08 | 1,170 | 1,180 | 1,170 | 1,170 | 64,000 | 1,170 |
| 1998-04-06 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1998-04-03 | 1,150 | 1,170 | 1,150 | 1,150 | 28,000 | 1,150 |
| 1998-04-02 | 1,180 | 1,180 | 1,150 | 1,180 | 93,000 | 1,180 |
| 1998-04-01 | 1,160 | 1,160 | 1,150 | 1,150 | 40,000 | 1,150 |
| 1998-03-31 | 1,160 | 1,160 | 1,140 | 1,150 | 21,000 | 1,150 |
| 1998-03-30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1998-03-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1998-03-26 | 1,100 | 1,110 | 1,100 | 1,110 | 6,000 | 1,110 |
| 1998-03-25 | 1,130 | 1,130 | 1,110 | 1,110 | 18,000 | 1,110 |
| 1998-03-24 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1998-03-23 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1998-03-20 | 1,110 | 1,110 | 1,110 | 1,110 | 14,000 | 1,110 |
| 1998-03-19 | 1,100 | 1,110 | 1,100 | 1,110 | 17,000 | 1,110 |
| 1998-03-18 | 1,190 | 1,190 | 1,160 | 1,160 | 11,000 | 1,160 |
| 1998-03-17 | 1,150 | 1,180 | 1,130 | 1,170 | 7,000 | 1,170 |
| 1998-03-16 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 | 1,130 |
| 1998-03-13 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1998-03-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1998-03-11 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1998-03-09 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1998-03-04 | 1,100 | 1,100 | 1,080 | 1,080 | 27,000 | 1,080 |
| 1998-03-03 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1998-03-02 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1998-02-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1998-02-26 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1998-02-25 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1998-02-24 | 1,090 | 1,090 | 1,080 | 1,080 | 23,000 | 1,080 |
| 1998-02-23 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1998-02-20 | 1,100 | 1,100 | 1,080 | 1,090 | 4,000 | 1,090 |
| 1998-02-19 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1998-02-18 | 1,100 | 1,100 | 1,080 | 1,080 | 18,000 | 1,080 |
| 1998-02-17 | 1,090 | 1,090 | 1,080 | 1,080 | 12,000 | 1,080 |
| 1998-02-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1998-02-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1998-02-12 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 | 1,100 |
| 1998-02-10 | 1,090 | 1,100 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1998-02-09 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1998-02-06 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1998-02-05 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1998-02-04 | 1,020 | 1,080 | 1,020 | 1,040 | 11,000 | 1,040 |
| 1998-02-03 | 1,190 | 1,190 | 995 | 995 | 85,000 | 995 |
| 1998-02-02 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 1,190 |
| 1998-01-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1998-01-29 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 | 1,040 |
| 1998-01-28 | 1,050 | 1,050 | 1,030 | 1,040 | 27,000 | 1,040 |
| 1998-01-27 | 1,040 | 1,050 | 1,040 | 1,050 | 48,000 | 1,050 |
| 1998-01-26 | 1,030 | 1,050 | 1,030 | 1,040 | 85,000 | 1,040 |
| 1998-01-23 | 1,080 | 1,080 | 1,070 | 1,070 | 25,000 | 1,070 |
| 1998-01-22 | 1,120 | 1,120 | 1,110 | 1,120 | 8,000 | 1,120 |
| 1998-01-21 | 1,060 | 1,110 | 1,060 | 1,110 | 53,000 | 1,110 |
| 1998-01-20 | 1,050 | 1,070 | 1,040 | 1,060 | 70,000 | 1,060 |
| 1998-01-19 | 1,050 | 1,050 | 1,030 | 1,030 | 32,000 | 1,030 |
| 1998-01-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1998-01-12 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1998-01-09 | 1,090 | 1,090 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1998-01-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1998-01-06 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
分割・併合履歴 ： [1992-11-25]1株→1.1株 [1990-11-27]1株→1.2株
