9873 日本KFCホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,020	2,025	2,020	2,025	5,000	2,025
2004-12-29	2,015	2,020	2,015	2,015	4,000	2,015
2004-12-28	2,005	2,010	2,005	2,010	13,000	2,010
2004-12-27	2,005	2,010	2,005	2,005	18,000	2,005
2004-12-24	2,005	2,010	2,005	2,005	22,000	2,005
2004-12-22	2,015	2,015	2,010	2,010	11,000	2,010
2004-12-21	2,005	2,015	2,005	2,015	16,000	2,015
2004-12-20	2,010	2,015	2,005	2,005	24,000	2,005
2004-12-17	2,025	2,025	2,010	2,025	17,000	2,025
2004-12-16	2,020	2,020	2,010	2,010	10,000	2,010
2004-12-15	2,015	2,020	2,015	2,020	12,000	2,020
2004-12-14	2,025	2,025	2,015	2,015	6,000	2,015
2004-12-13	2,015	2,020	2,015	2,015	4,000	2,015
2004-12-10	2,005	2,030	2,000	2,030	13,000	2,030
2004-12-09	2,035	2,035	2,000	2,000	26,000	2,000
2004-12-08	2,035	2,035	2,035	2,035	1,000	2,035
2004-12-07	2,050	2,050	2,025	2,035	16,000	2,035
2004-12-06	2,015	2,035	2,005	2,030	29,000	2,030
2004-12-03	2,020	2,030	2,015	2,015	10,000	2,015
2004-12-02	2,045	2,045	2,030	2,030	9,000	2,030
2004-12-01	2,025	2,030	2,015	2,015	14,000	2,015
2004-11-30	2,025	2,030	2,025	2,025	6,000	2,025
2004-11-29	2,050	2,050	2,025	2,030	18,000	2,030
2004-11-26	2,065	2,070	2,055	2,055	15,000	2,055
2004-11-25	2,045	2,085	2,045	2,065	50,000	2,065
2004-11-24	2,180	2,195	2,180	2,195	69,000	2,195
2004-11-22	2,175	2,175	2,165	2,175	27,000	2,175
2004-11-19	2,165	2,175	2,165	2,175	21,000	2,175
2004-11-18	2,170	2,170	2,160	2,160	17,000	2,160
2004-11-17	2,160	2,165	2,155	2,160	14,000	2,160
2004-11-16	2,160	2,165	2,155	2,160	10,000	2,160
2004-11-15	2,155	2,160	2,155	2,160	11,000	2,160
2004-11-12	2,145	2,160	2,145	2,150	8,000	2,150
2004-11-11	2,160	2,160	2,150	2,160	7,000	2,160
2004-11-10	2,160	2,170	2,155	2,160	8,000	2,160
2004-11-09	2,160	2,160	2,150	2,150	5,000	2,150
2004-11-08	2,160	2,160	2,145	2,150	18,000	2,150
2004-11-05	2,160	2,165	2,160	2,165	3,000	2,165
2004-11-04	2,165	2,170	2,165	2,170	9,000	2,170
2004-11-02	2,185	2,185	2,180	2,180	11,000	2,180
2004-11-01	2,185	2,185	2,185	2,185	5,000	2,185
2004-10-29	2,170	2,175	2,150	2,150	7,000	2,150
2004-10-28	2,165	2,170	2,160	2,170	4,000	2,170
2004-10-27	2,170	2,170	2,135	2,150	5,000	2,150
2004-10-26	2,160	2,170	2,160	2,170	5,000	2,170
2004-10-25	2,120	2,150	2,120	2,140	8,000	2,140
2004-10-22	2,145	2,150	2,105	2,120	10,000	2,120
2004-10-21	2,170	2,170	2,160	2,160	12,000	2,160
2004-10-20	2,190	2,190	2,175	2,175	12,000	2,175
2004-10-19	2,175	2,190	2,175	2,190	13,000	2,190
2004-10-18	2,190	2,190	2,175	2,175	7,000	2,175
2004-10-15	2,180	2,190	2,180	2,190	12,000	2,190
2004-10-14	2,180	2,180	2,175	2,180	10,000	2,180
2004-10-13	2,175	2,180	2,175	2,175	14,000	2,175
2004-10-12	2,160	2,180	2,160	2,170	9,000	2,170
2004-10-08	2,140	2,170	2,135	2,150	16,000	2,150
2004-10-07	2,125	2,150	2,125	2,145	9,000	2,145
2004-10-06	2,115	2,120	2,115	2,115	7,000	2,115
2004-10-05	2,115	2,115	2,115	2,115	5,000	2,115
2004-10-04	2,110	2,130	2,095	2,110	21,000	2,110
2004-10-01	2,090	2,100	2,085	2,090	17,000	2,090
2004-09-30	2,080	2,085	2,075	2,080	6,000	2,080
2004-09-29	2,060	2,070	2,060	2,070	6,000	2,070
2004-09-28	2,070	2,080	2,065	2,065	9,000	2,065
2004-09-27	2,080	2,080	2,070	2,070	5,000	2,070
2004-09-24	2,080	2,100	2,060	2,070	28,000	2,070
2004-09-22	2,085	2,100	2,085	2,100	13,000	2,100
2004-09-21	2,060	2,095	2,055	2,080	13,000	2,080
2004-09-17	2,055	2,060	2,045	2,060	11,000	2,060
2004-09-16	2,050	2,050	2,045	2,050	5,000	2,050
2004-09-15	2,050	2,050	2,045	2,050	5,000	2,050
2004-09-14	2,050	2,050	2,045	2,050	9,000	2,050
2004-09-13	2,045	2,050	2,035	2,040	14,000	2,040
2004-09-10	2,045	2,045	2,045	2,045	3,000	2,045
2004-09-09	2,030	2,045	2,030	2,040	6,000	2,040
2004-09-08	2,040	2,050	2,030	2,030	10,000	2,030
2004-09-07	2,030	2,040	2,020	2,040	10,000	2,040
2004-09-06	2,040	2,040	2,030	2,030	6,000	2,030
2004-09-03	2,030	2,040	2,020	2,025	13,000	2,025
2004-09-02	2,055	2,055	2,035	2,035	7,000	2,035
2004-09-01	2,030	2,050	2,030	2,050	4,000	2,050
2004-08-31	2,055	2,055	2,040	2,040	8,000	2,040
2004-08-30	2,035	2,040	2,015	2,015	10,000	2,015
2004-08-27	2,010	2,030	2,010	2,030	7,000	2,030
2004-08-26	2,015	2,015	2,015	2,015	5,000	2,015
2004-08-25	2,010	2,025	2,010	2,025	10,000	2,025
2004-08-24	2,025	2,025	2,025	2,025	2,000	2,025
2004-08-23	2,020	2,030	2,020	2,020	9,000	2,020
2004-08-20	2,025	2,025	2,020	2,025	4,000	2,025
2004-08-19	2,030	2,030	2,020	2,020	7,000	2,020
2004-08-18	2,035	2,035	2,030	2,030	6,000	2,030
2004-08-17	2,005	2,010	2,000	2,010	8,000	2,010
2004-08-16	2,015	2,015	2,005	2,005	10,000	2,005
2004-08-13	2,010	2,030	2,000	2,010	33,000	2,010
2004-08-12	2,030	2,030	2,020	2,025	9,000	2,025
2004-08-11	2,025	2,030	2,020	2,020	6,000	2,020
2004-08-10	2,030	2,030	2,025	2,025	8,000	2,025
2004-08-09	2,020	2,030	2,020	2,030	12,000	2,030
2004-08-06	2,025	2,025	2,020	2,025	6,000	2,025
2004-08-05	2,030	2,030	2,020	2,020	9,000	2,020
2004-08-04	2,020	2,025	2,015	2,025	9,000	2,025
2004-08-03	2,030	2,030	2,015	2,030	6,000	2,030
2004-08-02	2,060	2,060	2,015	2,015	9,000	2,015
2004-07-30	2,040	2,040	2,015	2,015	9,000	2,015
2004-07-29	2,000	2,020	2,000	2,005	11,000	2,005
2004-07-28	2,010	2,010	2,005	2,005	8,000	2,005
2004-07-27	2,025	2,025	2,000	2,010	14,000	2,010
2004-07-26	2,050	2,050	2,025	2,030	18,000	2,030
2004-07-23	2,050	2,055	2,045	2,050	17,000	2,050
2004-07-22	2,090	2,090	2,055	2,055	4,000	2,055
2004-07-21	2,070	2,070	2,060	2,065	9,000	2,065
2004-07-20	2,065	2,065	2,055	2,065	5,000	2,065
2004-07-16	2,070	2,070	2,055	2,055	12,000	2,055
2004-07-15	2,065	2,065	2,060	2,060	4,000	2,060
2004-07-14	2,065	2,070	2,050	2,050	8,000	2,050
2004-07-13	2,060	2,075	2,060	2,075	8,000	2,075
2004-07-12	2,045	2,050	2,040	2,050	8,000	2,050
2004-07-09	2,040	2,040	2,030	2,040	5,000	2,040
2004-07-08	2,030	2,035	2,030	2,035	12,000	2,035
2004-07-07	2,035	2,040	2,030	2,030	6,000	2,030
2004-07-06	2,040	2,045	2,030	2,040	13,000	2,040
2004-07-05	2,040	2,040	2,040	2,040	14,000	2,040
2004-07-02	2,050	2,050	2,040	2,050	13,000	2,050
2004-07-01	2,050	2,050	2,040	2,050	9,000	2,050
2004-06-30	2,060	2,060	2,040	2,050	12,000	2,050
2004-06-29	2,040	2,050	2,030	2,050	12,000	2,050
2004-06-28	2,030	2,050	2,030	2,050	13,000	2,050
2004-06-25	2,030	2,040	2,030	2,030	13,000	2,030
2004-06-24	2,060	2,060	2,050	2,050	14,000	2,050
2004-06-23	2,065	2,070	2,060	2,070	8,000	2,070
2004-06-22	2,075	2,075	2,070	2,070	10,000	2,070
2004-06-21	2,085	2,085	2,070	2,070	15,000	2,070
2004-06-18	2,090	2,090	2,080	2,080	6,000	2,080
2004-06-17	2,090	2,095	2,085	2,095	10,000	2,095
2004-06-16	2,090	2,100	2,090	2,090	7,000	2,090
2004-06-15	2,100	2,100	2,090	2,090	8,000	2,090
2004-06-14	2,100	2,100	2,090	2,100	9,000	2,100
2004-06-11	2,080	2,090	2,075	2,080	7,000	2,080
2004-06-10	2,075	2,100	2,070	2,090	14,000	2,090
2004-06-09	2,095	2,100	2,080	2,080	12,000	2,080
2004-06-08	2,100	2,100	2,090	2,100	8,000	2,100
2004-06-07	2,075	2,100	2,075	2,100	11,000	2,100
2004-06-04	2,100	2,100	2,090	2,090	6,000	2,090
2004-06-03	2,095	2,130	2,095	2,100	12,000	2,100
2004-06-02	2,105	2,120	2,090	2,120	18,000	2,120
2004-06-01	2,150	2,150	2,100	2,110	14,000	2,110
2004-05-31	2,155	2,155	2,100	2,120	14,000	2,120
2004-05-28	2,160	2,160	2,135	2,150	7,000	2,150
2004-05-27	2,155	2,170	2,130	2,145	13,000	2,145
2004-05-26	2,145	2,160	2,135	2,150	24,000	2,150
2004-05-25	2,240	2,240	2,220	2,230	43,000	2,230
2004-05-24	2,245	2,245	2,215	2,240	18,000	2,240
2004-05-21	2,200	2,230	2,200	2,205	26,000	2,205
2004-05-20	2,235	2,240	2,200	2,215	13,000	2,215
2004-05-19	2,195	2,220	2,180	2,220	26,000	2,220
2004-05-18	2,050	2,195	2,050	2,160	20,000	2,160
2004-05-17	2,200	2,210	2,100	2,100	21,000	2,100
2004-05-14	2,230	2,230	2,200	2,200	17,000	2,200
2004-05-13	2,245	2,260	2,240	2,260	19,000	2,260
2004-05-12	2,250	2,260	2,240	2,240	24,000	2,240
2004-05-11	2,250	2,280	2,250	2,250	25,000	2,250
2004-05-10	2,310	2,310	2,260	2,290	34,000	2,290
2004-05-07	2,310	2,310	2,300	2,310	20,000	2,310
2004-05-06	2,295	2,305	2,290	2,300	15,000	2,300
2004-04-30	2,300	2,305	2,290	2,290	20,000	2,290
2004-04-28	2,295	2,295	2,285	2,290	21,000	2,290
2004-04-27	2,305	2,305	2,295	2,300	14,000	2,300
2004-04-26	2,295	2,300	2,295	2,295	26,000	2,295
2004-04-23	2,270	2,290	2,270	2,285	16,000	2,285
2004-04-22	2,295	2,295	2,270	2,270	12,000	2,270
2004-04-21	2,255	2,290	2,255	2,270	18,000	2,270
2004-04-20	2,260	2,320	2,250	2,320	38,000	2,320
2004-04-19	2,295	2,295	2,250	2,270	36,000	2,270
2004-04-16	2,320	2,320	2,290	2,295	29,000	2,295
2004-04-15	2,340	2,340	2,300	2,300	32,000	2,300
2004-04-14	2,345	2,345	2,325	2,330	32,000	2,330
2004-04-13	2,350	2,350	2,330	2,335	23,000	2,335
2004-04-12	2,325	2,350	2,320	2,345	31,000	2,345
2004-04-09	2,350	2,350	2,315	2,340	29,000	2,340
2004-04-08	2,260	2,320	2,255	2,315	39,000	2,315
2004-04-07	2,240	2,290	2,210	2,265	130,000	2,265
2004-04-06	2,410	2,415	2,390	2,390	39,000	2,390
2004-04-05	2,400	2,410	2,400	2,400	49,000	2,400
2004-04-02	2,385	2,400	2,380	2,400	43,000	2,400
2004-04-01	2,375	2,390	2,360	2,375	41,000	2,375
2004-03-31	2,350	2,365	2,350	2,365	38,000	2,365
2004-03-30	2,270	2,295	2,265	2,290	35,000	2,290
2004-03-29	2,250	2,295	2,250	2,260	22,000	2,260
2004-03-26	2,305	2,305	2,200	2,225	34,000	2,225
2004-03-25	2,340	2,360	2,270	2,280	44,000	2,280
2004-03-24	2,195	2,300	2,195	2,270	50,000	2,270
2004-03-23	2,145	2,150	2,110	2,150	29,000	2,150
2004-03-22	2,120	2,135	2,080	2,120	47,000	2,120
2004-03-19	2,030	2,090	2,030	2,085	26,000	2,085
2004-03-18	2,015	2,030	2,010	2,030	36,000	2,030
2004-03-17	2,010	2,015	2,005	2,015	23,000	2,015
2004-03-16	2,010	2,010	2,000	2,010	19,000	2,010
2004-03-15	2,010	2,010	2,000	2,005	21,000	2,005
2004-03-12	2,010	2,010	2,000	2,000	27,000	2,000
2004-03-11	2,010	2,010	1,998	2,010	68,000	2,010
2004-03-10	2,005	2,010	2,000	2,010	22,000	2,010
2004-03-09	2,005	2,005	2,005	2,005	10,000	2,005
2004-03-08	2,000	2,005	1,997	2,000	26,000	2,000
2004-03-05	2,000	2,005	1,994	2,000	22,000	2,000
2004-03-04	1,999	2,005	1,994	1,994	31,000	1,994
2004-03-03	2,000	2,000	1,993	2,000	24,000	2,000
2004-03-02	2,000	2,000	1,995	2,000	34,000	2,000
2004-03-01	1,991	1,999	1,991	1,994	25,000	1,994
2004-02-27	2,000	2,010	2,000	2,000	23,000	2,000
2004-02-26	2,005	2,010	2,000	2,010	15,000	2,010
2004-02-25	1,999	2,005	1,980	2,000	13,000	2,000
2004-02-24	2,010	2,010	1,999	1,999	25,000	1,999
2004-02-23	2,005	2,020	2,005	2,010	19,000	2,010
2004-02-20	2,020	2,025	2,005	2,005	24,000	2,005
2004-02-19	2,015	2,015	2,005	2,015	23,000	2,015
2004-02-18	2,000	2,005	1,990	2,000	25,000	2,000
2004-02-17	2,005	2,005	1,975	1,999	34,000	1,999
2004-02-16	1,930	1,972	1,930	1,972	24,000	1,972
2004-02-13	1,935	1,940	1,929	1,929	20,000	1,929
2004-02-12	1,930	1,933	1,915	1,933	28,000	1,933
2004-02-10	1,928	1,928	1,911	1,925	15,000	1,925
2004-02-09	1,920	1,934	1,910	1,934	27,000	1,934
2004-02-06	1,950	1,950	1,912	1,934	21,000	1,934
2004-02-05	1,959	1,959	1,950	1,955	24,000	1,955
2004-02-04	1,960	1,960	1,956	1,960	23,000	1,960
2004-02-03	1,975	1,978	1,955	1,960	21,000	1,960
2004-02-02	1,975	1,978	1,965	1,970	28,000	1,970
2004-01-30	1,975	1,976	1,970	1,971	27,000	1,971
2004-01-29	1,980	1,980	1,951	1,975	26,000	1,975
2004-01-28	2,010	2,010	1,980	1,996	30,000	1,996
2004-01-27	2,020	2,020	2,000	2,010	29,000	2,010
2004-01-26	2,000	2,020	2,000	2,020	28,000	2,020
2004-01-23	2,005	2,015	1,990	2,005	87,000	2,005
2004-01-22	2,020	2,040	2,010	2,040	40,000	2,040
2004-01-21	2,005	2,010	1,996	2,005	33,000	2,005
2004-01-20	2,000	2,000	1,975	1,998	36,000	1,998
2004-01-19	1,965	1,980	1,960	1,975	49,000	1,975
2004-01-16	1,909	1,940	1,909	1,940	33,000	1,940
2004-01-15	1,940	1,940	1,905	1,910	61,000	1,910
2004-01-14	1,950	1,960	1,940	1,945	49,000	1,945
2004-01-13	1,980	1,980	1,952	1,969	64,000	1,969
2004-01-09	2,010	2,015	2,005	2,005	26,000	2,005
2004-01-08	2,020	2,020	2,005	2,005	33,000	2,005
2004-01-07	2,000	2,025	2,000	2,005	48,000	2,005
2004-01-06	2,000	2,020	1,999	2,000	79,000	2,000
2004-01-05	1,960	1,975	1,955	1,961	45,000	1,961

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