9873 日本KFCホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	1,948	1,948	1,930	1,944	52,000	1,944
2003-12-29	1,945	1,945	1,914	1,929	86,000	1,929
2003-12-26	1,877	1,928	1,865	1,900	160,000	1,900
2003-12-25	1,755	2,030	1,755	1,889	732,000	1,889
2003-12-24	2,155	2,155	2,155	2,155	46,000	2,155
2003-12-22	2,550	2,585	2,500	2,555	39,000	2,555
2003-12-19	2,445	2,485	2,445	2,480	42,000	2,480
2003-12-18	2,425	2,445	2,415	2,430	28,000	2,430
2003-12-17	2,400	2,425	2,400	2,410	92,000	2,410
2003-12-16	2,415	2,440	2,400	2,405	79,000	2,405
2003-12-15	2,500	2,500	2,400	2,495	106,000	2,495
2003-12-12	2,585	2,590	2,530	2,530	47,000	2,530
2003-12-11	2,600	2,600	2,585	2,585	25,000	2,585
2003-12-10	2,600	2,605	2,600	2,600	30,000	2,600
2003-12-09	2,600	2,620	2,600	2,605	21,000	2,605
2003-12-08	2,635	2,635	2,600	2,630	30,000	2,630
2003-12-05	2,635	2,650	2,630	2,635	17,000	2,635
2003-12-04	2,645	2,650	2,640	2,645	19,000	2,645
2003-12-03	2,650	2,690	2,635	2,650	30,000	2,650
2003-12-02	2,695	2,695	2,670	2,675	15,000	2,675
2003-12-01	2,680	2,685	2,660	2,660	33,000	2,660
2003-11-28	2,700	2,700	2,680	2,695	35,000	2,695
2003-11-27	2,700	2,700	2,680	2,680	42,000	2,680
2003-11-26	2,600	2,675	2,600	2,665	64,000	2,665
2003-11-25	2,390	2,645	2,360	2,600	137,000	2,600
2003-11-21	2,895	2,900	2,850	2,850	127,000	2,850
2003-11-20	2,900	2,910	2,890	2,895	64,000	2,895
2003-11-19	2,890	2,905	2,885	2,900	65,000	2,900
2003-11-18	2,925	2,925	2,880	2,885	47,000	2,885
2003-11-17	2,935	2,935	2,915	2,925	37,000	2,925
2003-11-14	2,935	2,940	2,930	2,935	25,000	2,935
2003-11-13	2,930	2,940	2,930	2,940	23,000	2,940
2003-11-12	2,945	2,945	2,930	2,940	28,000	2,940
2003-11-11	2,940	2,940	2,930	2,930	24,000	2,930
2003-11-10	2,940	2,945	2,935	2,945	35,000	2,945
2003-11-07	2,940	2,940	2,925	2,935	35,000	2,935
2003-11-06	2,930	2,940	2,925	2,930	19,000	2,930
2003-11-05	2,940	2,940	2,925	2,935	27,000	2,935
2003-11-04	2,940	2,940	2,920	2,940	21,000	2,940
2003-10-31	2,925	2,940	2,915	2,915	17,000	2,915
2003-10-30	2,920	2,945	2,905	2,940	26,000	2,940
2003-10-29	2,915	2,940	2,915	2,920	25,000	2,920
2003-10-28	2,905	2,920	2,900	2,920	20,000	2,920
2003-10-27	2,890	2,910	2,850	2,910	57,000	2,910
2003-10-24	2,920	2,940	2,920	2,920	12,000	2,920
2003-10-23	2,925	2,940	2,920	2,935	33,000	2,935
2003-10-22	2,950	2,965	2,930	2,960	38,000	2,960
2003-10-21	2,960	2,960	2,940	2,940	62,000	2,940
2003-10-20	2,955	2,970	2,955	2,960	26,000	2,960
2003-10-17	2,960	2,965	2,950	2,950	30,000	2,950
2003-10-16	2,940	2,955	2,940	2,955	49,000	2,955
2003-10-15	2,945	2,950	2,940	2,940	25,000	2,940
2003-10-14	2,945	2,950	2,945	2,945	30,000	2,945
2003-10-10	2,940	2,945	2,935	2,945	28,000	2,945
2003-10-09	2,940	2,940	2,935	2,935	9,000	2,935
2003-10-08	2,940	2,940	2,920	2,940	30,000	2,940
2003-10-07	2,940	2,940	2,920	2,940	42,000	2,940
2003-10-06	2,905	2,920	2,900	2,920	51,000	2,920
2003-10-03	2,895	2,910	2,895	2,910	41,000	2,910
2003-10-02	2,880	2,895	2,875	2,895	46,000	2,895
2003-10-01	2,875	2,880	2,870	2,875	20,000	2,875
2003-09-30	2,875	2,875	2,870	2,870	26,000	2,870
2003-09-29	2,860	2,870	2,860	2,870	16,000	2,870
2003-09-26	2,860	2,870	2,850	2,870	17,000	2,870
2003-09-25	2,870	2,875	2,850	2,870	34,000	2,870
2003-09-24	2,880	2,880	2,850	2,870	24,000	2,870
2003-09-22	2,850	2,880	2,845	2,880	48,000	2,880
2003-09-19	2,850	2,855	2,840	2,850	42,000	2,850
2003-09-18	2,840	2,850	2,840	2,850	35,000	2,850
2003-09-17	2,845	2,845	2,840	2,840	45,000	2,840
2003-09-16	2,845	2,850	2,845	2,845	34,000	2,845
2003-09-12	2,850	2,850	2,840	2,845	24,000	2,845
2003-09-11	2,845	2,845	2,840	2,840	13,000	2,840
2003-09-10	2,845	2,850	2,840	2,845	30,000	2,845
2003-09-09	2,850	2,850	2,845	2,845	31,000	2,845
2003-09-08	2,840	2,845	2,840	2,845	17,000	2,845
2003-09-05	2,845	2,845	2,835	2,840	26,000	2,840
2003-09-04	2,845	2,850	2,840	2,845	31,000	2,845
2003-09-03	2,845	2,850	2,840	2,850	19,000	2,850
2003-09-02	2,850	2,855	2,840	2,850	25,000	2,850
2003-09-01	2,850	2,850	2,820	2,850	35,000	2,850
2003-08-29	2,815	2,835	2,810	2,835	20,000	2,835
2003-08-28	2,805	2,815	2,805	2,815	11,000	2,815
2003-08-27	2,810	2,825	2,800	2,820	41,000	2,820
2003-08-26	2,805	2,805	2,800	2,805	57,000	2,805
2003-08-25	2,835	2,835	2,800	2,800	60,000	2,800
2003-08-22	2,830	2,835	2,830	2,830	35,000	2,830
2003-08-21	2,835	2,840	2,835	2,835	18,000	2,835
2003-08-20	2,840	2,840	2,835	2,835	32,000	2,835
2003-08-19	2,845	2,850	2,835	2,845	38,000	2,845
2003-08-18	2,845	2,845	2,840	2,840	23,000	2,840
2003-08-15	2,850	2,850	2,840	2,840	30,000	2,840
2003-08-14	2,845	2,850	2,845	2,845	14,000	2,845
2003-08-13	2,850	2,850	2,845	2,850	16,000	2,850
2003-08-12	2,850	2,850	2,845	2,845	13,000	2,845
2003-08-11	2,855	2,855	2,845	2,845	12,000	2,845
2003-08-08	2,855	2,855	2,845	2,845	13,000	2,845
2003-08-07	2,855	2,855	2,845	2,855	11,000	2,855
2003-08-06	2,845	2,855	2,845	2,845	9,000	2,845
2003-08-05	2,845	2,850	2,845	2,850	14,000	2,850
2003-08-04	2,850	2,850	2,840	2,840	19,000	2,840
2003-08-01	2,840	2,850	2,835	2,845	15,000	2,845
2003-07-31	2,850	2,850	2,840	2,840	9,000	2,840
2003-07-30	2,850	2,850	2,840	2,845	7,000	2,845
2003-07-29	2,825	2,850	2,820	2,830	18,000	2,830
2003-07-28	2,830	2,840	2,815	2,825	18,000	2,825
2003-07-25	2,845	2,845	2,820	2,830	22,000	2,830
2003-07-24	2,845	2,860	2,845	2,860	11,000	2,860
2003-07-23	2,850	2,850	2,845	2,850	16,000	2,850
2003-07-22	2,835	2,840	2,810	2,840	19,000	2,840
2003-07-18	2,815	2,835	2,815	2,835	29,000	2,835
2003-07-17	2,810	2,810	2,805	2,810	13,000	2,810
2003-07-16	2,810	2,810	2,800	2,805	25,000	2,805
2003-07-15	2,810	2,810	2,800	2,805	29,000	2,805
2003-07-14	2,825	2,825	2,810	2,810	14,000	2,810
2003-07-11	2,810	2,815	2,800	2,815	22,000	2,815
2003-07-10	2,815	2,820	2,810	2,810	22,000	2,810
2003-07-09	2,800	2,815	2,800	2,800	24,000	2,800
2003-07-08	2,800	2,815	2,800	2,810	21,000	2,810
2003-07-07	2,815	2,815	2,800	2,815	26,000	2,815
2003-07-04	2,810	2,820	2,805	2,810	19,000	2,810
2003-07-03	2,805	2,815	2,800	2,815	20,000	2,815
2003-07-02	2,815	2,820	2,805	2,820	38,000	2,820
2003-07-01	2,790	2,815	2,790	2,815	24,000	2,815
2003-06-30	2,810	2,810	2,790	2,790	20,000	2,790
2003-06-27	2,790	2,815	2,790	2,815	34,000	2,815
2003-06-26	2,810	2,810	2,790	2,790	16,000	2,790
2003-06-25	2,800	2,810	2,795	2,810	15,000	2,810
2003-06-24	2,815	2,820	2,800	2,815	16,000	2,815
2003-06-23	2,795	2,820	2,780	2,820	23,000	2,820
2003-06-20	2,810	2,810	2,795	2,800	33,000	2,800
2003-06-19	2,820	2,820	2,810	2,810	32,000	2,810
2003-06-18	2,815	2,820	2,810	2,820	30,000	2,820
2003-06-17	2,810	2,820	2,810	2,815	19,000	2,815
2003-06-16	2,805	2,815	2,800	2,800	12,000	2,800
2003-06-13	2,800	2,810	2,800	2,810	6,000	2,810
2003-06-12	2,820	2,820	2,810	2,810	9,000	2,810
2003-06-11	2,800	2,815	2,795	2,815	10,000	2,815
2003-06-10	2,800	2,815	2,800	2,800	19,000	2,800
2003-06-09	2,780	2,820	2,780	2,820	18,000	2,820
2003-06-06	2,780	2,780	2,770	2,780	20,000	2,780
2003-06-05	2,800	2,800	2,775	2,790	31,000	2,790
2003-06-04	2,805	2,805	2,800	2,805	26,000	2,805
2003-06-03	2,835	2,835	2,810	2,810	18,000	2,810
2003-06-02	2,840	2,850	2,835	2,835	25,000	2,835
2003-05-30	2,855	2,855	2,840	2,850	20,000	2,850
2003-05-29	2,850	2,855	2,840	2,855	30,000	2,855
2003-05-28	2,845	2,855	2,845	2,850	34,000	2,850
2003-05-27	2,815	2,860	2,815	2,845	78,000	2,845
2003-05-26	2,950	2,980	2,940	2,950	120,000	2,950
2003-05-23	2,920	2,950	2,915	2,950	64,000	2,950
2003-05-22	2,930	2,930	2,915	2,915	27,000	2,915
2003-05-21	2,930	2,930	2,915	2,920	29,000	2,920
2003-05-20	2,925	2,930	2,920	2,930	17,000	2,930
2003-05-19	2,935	2,935	2,920	2,930	23,000	2,930
2003-05-16	2,945	2,950	2,930	2,930	35,000	2,930
2003-05-15	2,950	2,950	2,940	2,945	34,000	2,945
2003-05-14	2,945	2,950	2,940	2,950	20,000	2,950
2003-05-13	2,945	2,950	2,940	2,945	29,000	2,945
2003-05-12	2,945	2,945	2,935	2,945	20,000	2,945
2003-05-09	2,940	2,945	2,930	2,945	19,000	2,945
2003-05-08	2,940	2,945	2,925	2,940	23,000	2,940
2003-05-07	2,950	2,950	2,915	2,935	20,000	2,935
2003-05-06	2,950	2,950	2,915	2,920	29,000	2,920
2003-05-02	2,900	2,925	2,900	2,915	39,000	2,915
2003-05-01	2,885	2,895	2,885	2,895	20,000	2,895
2003-04-30	2,890	2,890	2,880	2,885	14,000	2,885
2003-04-28	2,880	2,890	2,875	2,880	15,000	2,880
2003-04-25	2,870	2,890	2,870	2,880	30,000	2,880
2003-04-24	2,880	2,880	2,860	2,870	26,000	2,870
2003-04-23	2,875	2,880	2,875	2,880	12,000	2,880
2003-04-22	2,880	2,880	2,875	2,880	13,000	2,880
2003-04-21	2,890	2,890	2,880	2,880	15,000	2,880
2003-04-18	2,885	2,895	2,880	2,880	14,000	2,880
2003-04-17	2,890	2,890	2,880	2,880	31,000	2,880
2003-04-16	2,875	2,880	2,860	2,880	19,000	2,880
2003-04-15	2,875	2,880	2,850	2,870	26,000	2,870
2003-04-14	2,890	2,890	2,875	2,880	18,000	2,880
2003-04-11	2,860	2,890	2,855	2,890	29,000	2,890
2003-04-10	2,855	2,865	2,850	2,860	15,000	2,860
2003-04-09	2,850	2,855	2,840	2,855	16,000	2,855
2003-04-08	2,865	2,865	2,840	2,860	24,000	2,860
2003-04-07	2,835	2,850	2,835	2,850	23,000	2,850
2003-04-04	2,850	2,850	2,840	2,845	11,000	2,845
2003-04-03	2,850	2,850	2,835	2,845	15,000	2,845
2003-04-02	2,840	2,850	2,820	2,850	20,000	2,850
2003-04-01	2,820	2,835	2,805	2,820	23,000	2,820
2003-03-31	2,830	2,830	2,790	2,800	21,000	2,800
2003-03-28	2,815	2,830	2,810	2,825	26,000	2,825
2003-03-27	2,805	2,815	2,800	2,815	18,000	2,815
2003-03-26	2,775	2,805	2,775	2,805	11,000	2,805
2003-03-25	2,800	2,805	2,790	2,800	25,000	2,800
2003-03-24	2,790	2,800	2,785	2,795	21,000	2,795
2003-03-20	2,785	2,790	2,765	2,765	20,000	2,765
2003-03-19	2,780	2,790	2,775	2,780	10,000	2,780
2003-03-18	2,790	2,795	2,780	2,780	22,000	2,780
2003-03-17	2,785	2,785	2,780	2,780	23,000	2,780
2003-03-14	2,780	2,785	2,780	2,785	19,000	2,785
2003-03-13	2,775	2,780	2,765	2,780	14,000	2,780
2003-03-12	2,775	2,780	2,775	2,780	3,000	2,780
2003-03-11	2,770	2,770	2,765	2,765	21,000	2,765
2003-03-10	2,770	2,780	2,760	2,780	34,000	2,780
2003-03-07	2,770	2,785	2,765	2,785	35,000	2,785
2003-03-06	2,770	2,785	2,770	2,780	26,000	2,780
2003-03-05	2,785	2,790	2,785	2,785	15,000	2,785
2003-03-04	2,780	2,785	2,755	2,785	21,000	2,785
2003-03-03	2,770	2,775	2,760	2,760	18,000	2,760
2003-02-28	2,770	2,770	2,760	2,770	34,000	2,770
2003-02-27	2,730	2,750	2,730	2,750	16,000	2,750
2003-02-26	2,740	2,745	2,730	2,740	10,000	2,740
2003-02-25	2,735	2,740	2,735	2,740	18,000	2,740
2003-02-24	2,735	2,740	2,730	2,740	13,000	2,740
2003-02-21	2,735	2,735	2,730	2,735	4,000	2,735
2003-02-20	2,750	2,750	2,735	2,735	24,000	2,735
2003-02-19	2,730	2,745	2,730	2,740	7,000	2,740
2003-02-18	2,730	2,740	2,730	2,735	16,000	2,735
2003-02-17	2,740	2,745	2,725	2,730	9,000	2,730
2003-02-14	2,745	2,745	2,725	2,735	21,000	2,735
2003-02-13	2,735	2,750	2,730	2,735	9,000	2,735
2003-02-12	2,720	2,720	2,720	2,720	5,000	2,720
2003-02-10	2,715	2,730	2,710	2,710	11,000	2,710
2003-02-07	2,715	2,720	2,715	2,720	10,000	2,720
2003-02-06	2,715	2,720	2,700	2,720	9,000	2,720
2003-02-05	2,715	2,715	2,705	2,710	14,000	2,710
2003-02-04	2,710	2,720	2,710	2,710	16,000	2,710
2003-02-03	2,710	2,725	2,705	2,710	6,000	2,710
2003-01-31	2,720	2,730	2,720	2,730	16,000	2,730
2003-01-30	2,710	2,720	2,700	2,720	17,000	2,720
2003-01-29	2,700	2,710	2,700	2,710	14,000	2,710
2003-01-28	2,705	2,720	2,705	2,705	6,000	2,705
2003-01-27	2,690	2,735	2,690	2,720	13,000	2,720
2003-01-24	2,695	2,700	2,690	2,695	44,000	2,695
2003-01-23	2,715	2,740	2,715	2,740	17,000	2,740
2003-01-22	2,715	2,720	2,715	2,720	13,000	2,720
2003-01-21	2,735	2,735	2,720	2,720	10,000	2,720
2003-01-20	2,745	2,745	2,715	2,740	9,000	2,740
2003-01-17	2,705	2,730	2,700	2,730	15,000	2,730
2003-01-16	2,730	2,730	2,700	2,700	9,000	2,700
2003-01-15	2,735	2,740	2,730	2,740	8,000	2,740
2003-01-14	2,710	2,740	2,710	2,740	8,000	2,740
2003-01-10	2,720	2,720	2,680	2,700	45,000	2,700
2003-01-09	2,715	2,745	2,715	2,720	8,000	2,720
2003-01-08	2,715	2,750	2,715	2,715	16,000	2,715
2003-01-07	2,760	2,760	2,720	2,725	23,000	2,725
2003-01-06	2,785	2,785	2,720	2,720	15,000	2,720

分割・併合履歴： [1992-11-25]1株→1.1株 [1990-11-27]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31