9873 日本KFCホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,015	2,047	2,015	2,047	88,800	2,047
2015-12-29	1,982	2,017	1,982	2,013	61,200	2,013
2015-12-28	1,943	1,980	1,935	1,980	82,700	1,980
2015-12-25	1,979	1,984	1,902	1,903	328,400	1,903
2015-12-24	2,005	2,015	1,982	1,986	233,400	1,986
2015-12-22	2,020	2,024	2,001	2,004	153,700	2,004
2015-12-21	2,051	2,058	2,019	2,022	151,700	2,022
2015-12-18	2,080	2,094	2,050	2,055	129,300	2,055
2015-12-17	2,089	2,093	2,080	2,090	60,500	2,090
2015-12-16	2,078	2,089	2,070	2,089	54,900	2,089
2015-12-15	2,055	2,075	2,051	2,066	48,100	2,066
2015-12-14	2,057	2,061	2,044	2,053	115,200	2,053
2015-12-11	2,058	2,075	2,058	2,063	62,500	2,063
2015-12-10	2,078	2,084	2,060	2,063	112,500	2,063
2015-12-09	2,090	2,100	2,087	2,090	81,500	2,090
2015-12-08	2,100	2,114	2,095	2,113	65,700	2,113
2015-12-07	2,127	2,127	2,098	2,103	62,400	2,103
2015-12-04	2,100	2,118	2,090	2,105	111,400	2,105
2015-12-03	2,095	2,126	2,095	2,121	93,900	2,121
2015-12-02	2,068	2,087	2,066	2,086	71,800	2,086
2015-12-01	2,061	2,068	2,058	2,065	42,100	2,065
2015-11-30	2,060	2,071	2,052	2,057	107,300	2,057
2015-11-27	2,069	2,075	2,052	2,056	118,500	2,056
2015-11-26	2,063	2,071	2,053	2,060	145,500	2,060
2015-11-25	1,998	2,070	1,997	2,051	719,300	2,051
2015-11-24	2,200	2,200	2,171	2,171	75,600	2,171
2015-11-20	2,191	2,196	2,189	2,189	32,000	2,189
2015-11-19	2,210	2,211	2,191	2,191	68,500	2,191
2015-11-18	2,195	2,241	2,195	2,225	20,100	2,225
2015-11-17	2,197	2,201	2,180	2,185	69,600	2,185
2015-11-16	2,260	2,275	2,200	2,200	63,500	2,200
2015-11-13	2,265	2,275	2,265	2,270	26,500	2,270
2015-11-12	2,274	2,275	2,262	2,266	15,500	2,266
2015-11-11	2,265	2,273	2,263	2,269	6,100	2,269
2015-11-10	2,270	2,276	2,267	2,267	15,500	2,267
2015-11-09	2,278	2,278	2,271	2,273	26,300	2,273
2015-11-06	2,286	2,295	2,280	2,295	5,800	2,295
2015-11-05	2,300	2,300	2,283	2,284	4,300	2,284
2015-11-04	2,299	2,299	2,282	2,287	2,800	2,287
2015-11-02	2,300	2,300	2,285	2,285	4,100	2,285
2015-10-30	2,299	2,299	2,282	2,295	2,400	2,295
2015-10-29	2,295	2,300	2,285	2,290	7,200	2,290
2015-10-28	2,291	2,295	2,290	2,293	4,600	2,293
2015-10-27	2,286	2,292	2,281	2,291	5,000	2,291
2015-10-26	2,290	2,290	2,270	2,288	6,500	2,288
2015-10-23	2,283	2,285	2,270	2,284	2,700	2,284
2015-10-22	2,283	2,283	2,266	2,283	2,000	2,283
2015-10-21	2,264	2,280	2,261	2,280	4,900	2,280
2015-10-20	2,260	2,269	2,260	2,264	1,900	2,264
2015-10-19	2,263	2,271	2,260	2,271	4,400	2,271
2015-10-16	2,277	2,278	2,261	2,261	5,700	2,261
2015-10-15	2,290	2,290	2,273	2,285	1,900	2,285
2015-10-14	2,283	2,290	2,270	2,290	2,200	2,290
2015-10-13	2,270	2,288	2,266	2,288	3,200	2,288
2015-10-09	2,286	2,287	2,252	2,270	7,500	2,270
2015-10-08	2,294	2,295	2,286	2,295	2,300	2,295
2015-10-07	2,289	2,290	2,275	2,289	2,000	2,289
2015-10-06	2,288	2,293	2,276	2,293	3,600	2,293
2015-10-05	2,247	2,280	2,247	2,280	8,100	2,280
2015-10-02	2,260	2,267	2,240	2,263	3,200	2,263
2015-10-01	2,251	2,251	2,239	2,246	17,100	2,246
2015-09-30	2,276	2,276	2,254	2,254	5,000	2,254
2015-09-29	2,279	2,279	2,254	2,277	7,000	2,277
2015-09-28	2,290	2,290	2,279	2,281	9,000	2,281
2015-09-25	2,318	2,320	2,301	2,316	25,000	2,316
2015-09-24	2,310	2,310	2,297	2,310	17,000	2,310
2015-09-18	2,300	2,300	2,295	2,300	10,000	2,300
2015-09-17	2,286	2,300	2,286	2,295	5,000	2,295
2015-09-16	2,294	2,299	2,285	2,296	13,000	2,296
2015-09-15	2,280	2,294	2,280	2,294	3,000	2,294
2015-09-14	2,266	2,294	2,260	2,293	15,000	2,293
2015-09-11	2,272	2,272	2,266	2,267	5,000	2,267
2015-09-10	2,265	2,265	2,258	2,258	3,000	2,258
2015-09-09	2,270	2,272	2,254	2,268	12,000	2,268
2015-09-08	2,269	2,269	2,253	2,253	7,000	2,253
2015-09-07	2,265	2,266	2,260	2,264	8,000	2,264
2015-09-04	2,273	2,273	2,271	2,271	2,000	2,271
2015-09-03	2,253	2,260	2,250	2,258	8,000	2,258
2015-09-02	2,255	2,264	2,255	2,264	2,000	2,264
2015-09-01	2,276	2,276	2,272	2,272	5,000	2,272
2015-08-31	2,285	2,285	2,277	2,277	6,000	2,277
2015-08-28	2,275	2,285	2,275	2,285	5,000	2,285
2015-08-27	2,297	2,297	2,282	2,285	5,000	2,285
2015-08-26	2,231	2,297	2,231	2,297	17,000	2,297
2015-08-25	2,227	2,241	2,200	2,229	30,000	2,229
2015-08-24	2,285	2,285	2,270	2,272	15,000	2,272
2015-08-21	2,300	2,300	2,286	2,290	10,000	2,290
2015-08-20	2,293	2,293	2,290	2,290	7,000	2,290
2015-08-19	2,292	2,298	2,292	2,298	2,000	2,298
2015-08-18	2,295	2,295	2,292	2,292	5,000	2,292
2015-08-17	2,290	2,291	2,290	2,291	2,000	2,291
2015-08-14	2,285	2,290	2,285	2,290	3,000	2,290
2015-08-13	2,281	2,286	2,280	2,286	6,000	2,286
2015-08-12	2,282	2,289	2,282	2,282	7,000	2,282
2015-08-11	2,285	2,288	2,281	2,281	11,000	2,281
2015-08-10	2,287	2,293	2,287	2,287	8,000	2,287
2015-08-07	2,296	2,300	2,293	2,293	9,000	2,293
2015-08-06	2,300	2,300	2,295	2,300	7,000	2,300
2015-08-05	2,299	2,300	2,299	2,300	4,000	2,300
2015-08-04	2,295	2,295	2,290	2,292	7,000	2,292
2015-08-03	2,295	2,295	2,295	2,295	1,000	2,295
2015-07-31	2,300	2,300	2,292	2,293	9,000	2,293
2015-07-30	2,283	2,291	2,283	2,287	4,000	2,287
2015-07-29	2,284	2,284	2,283	2,283	2,000	2,283
2015-07-28	2,284	2,290	2,284	2,290	4,000	2,290
2015-07-27	2,288	2,290	2,288	2,290	3,000	2,290
2015-07-24	2,283	2,286	2,282	2,282	5,000	2,282
2015-07-23	2,283	2,284	2,283	2,283	3,000	2,283
2015-07-22	2,291	2,293	2,285	2,290	7,000	2,290
2015-07-21	2,281	2,289	2,281	2,289	6,000	2,289
2015-07-17	2,289	2,289	2,289	2,289	6,000	2,289
2015-07-16	2,274	2,280	2,274	2,280	6,000	2,280
2015-07-15	2,287	2,287	2,270	2,274	6,000	2,274
2015-07-14	2,278	2,280	2,269	2,271	10,000	2,271
2015-07-13	2,265	2,277	2,265	2,267	3,000	2,267
2015-07-10	2,265	2,279	2,263	2,268	7,000	2,268
2015-07-09	2,286	2,286	2,266	2,270	17,000	2,270
2015-07-08	2,293	2,293	2,288	2,288	4,000	2,288
2015-07-07	2,286	2,290	2,286	2,286	4,000	2,286
2015-07-06	2,286	2,288	2,286	2,288	4,000	2,288
2015-07-03	2,289	2,289	2,289	2,289	1,000	2,289
2015-07-02	2,290	2,290	2,290	2,290	1,000	2,290
2015-07-01	2,287	2,293	2,285	2,290	4,000	2,290
2015-06-30	2,283	2,285	2,283	2,285	9,000	2,285
2015-06-29	2,288	2,288	2,283	2,283	11,000	2,283
2015-06-25	2,288	2,289	2,288	2,288	5,000	2,288
2015-06-24	2,286	2,288	2,286	2,288	5,000	2,288
2015-06-23	2,289	2,292	2,289	2,292	4,000	2,292
2015-06-22	2,285	2,289	2,285	2,289	6,000	2,289
2015-06-19	2,288	2,288	2,287	2,287	4,000	2,287
2015-06-18	2,292	2,292	2,288	2,288	5,000	2,288
2015-06-17	2,289	2,289	2,288	2,288	2,000	2,288
2015-06-16	2,290	2,290	2,289	2,289	3,000	2,289
2015-06-15	2,292	2,292	2,290	2,290	6,000	2,290
2015-06-12	2,289	2,292	2,289	2,292	3,000	2,292
2015-06-10	2,293	2,294	2,285	2,285	10,000	2,285
2015-06-09	2,290	2,290	2,287	2,290	6,000	2,290
2015-06-08	2,286	2,288	2,286	2,286	4,000	2,286
2015-06-05	2,282	2,286	2,281	2,286	7,000	2,286
2015-06-04	2,283	2,283	2,283	2,283	4,000	2,283
2015-06-03	2,289	2,290	2,283	2,284	10,000	2,284
2015-06-01	2,280	2,290	2,280	2,281	9,000	2,281
2015-05-29	2,273	2,279	2,273	2,275	7,000	2,275
2015-05-28	2,273	2,279	2,273	2,273	9,000	2,273
2015-05-27	2,275	2,275	2,273	2,273	3,000	2,273
2015-05-26	2,266	2,281	2,266	2,276	7,000	2,276
2015-05-25	2,254	2,266	2,254	2,266	11,000	2,266
2015-05-22	2,257	2,257	2,254	2,255	5,000	2,255
2015-05-21	2,255	2,258	2,255	2,257	5,000	2,257
2015-05-20	2,256	2,259	2,255	2,256	11,000	2,256
2015-05-19	2,253	2,253	2,251	2,252	9,000	2,252
2015-05-18	2,259	2,259	2,254	2,254	8,000	2,254
2015-05-15	2,251	2,260	2,251	2,260	3,000	2,260
2015-05-14	2,251	2,267	2,251	2,251	16,000	2,251
2015-05-13	2,250	2,250	2,250	2,250	1,000	2,250
2015-05-12	2,257	2,257	2,247	2,250	8,000	2,250
2015-05-11	2,248	2,257	2,248	2,257	8,000	2,257
2015-05-08	2,249	2,250	2,248	2,248	5,000	2,248
2015-05-07	2,256	2,256	2,249	2,249	3,000	2,249
2015-05-01	2,252	2,256	2,251	2,251	11,000	2,251
2015-04-30	2,269	2,269	2,250	2,250	17,000	2,250
2015-04-28	2,256	2,256	2,250	2,250	6,000	2,250
2015-04-27	2,245	2,268	2,245	2,256	15,000	2,256
2015-04-24	2,256	2,274	2,256	2,274	8,000	2,274
2015-04-23	2,271	2,271	2,252	2,256	13,000	2,256
2015-04-22	2,299	2,299	2,271	2,271	3,000	2,271
2015-04-21	2,253	2,264	2,253	2,262	11,000	2,262
2015-04-20	2,255	2,256	2,255	2,256	5,000	2,256
2015-04-17	2,268	2,268	2,255	2,255	11,000	2,255
2015-04-16	2,263	2,272	2,260	2,261	8,000	2,261
2015-04-15	2,290	2,290	2,255	2,255	12,000	2,255
2015-04-14	2,301	2,301	2,290	2,290	7,000	2,290
2015-04-13	2,317	2,317	2,301	2,301	3,000	2,301
2015-04-10	2,319	2,320	2,305	2,317	7,000	2,317
2015-04-09	2,315	2,315	2,310	2,310	5,000	2,310
2015-04-08	2,320	2,320	2,315	2,318	4,000	2,318
2015-04-07	2,320	2,320	2,311	2,320	8,000	2,320
2015-04-06	2,300	2,320	2,300	2,320	9,000	2,320
2015-04-03	2,319	2,320	2,300	2,300	8,000	2,300
2015-04-02	2,311	2,330	2,310	2,330	17,000	2,330
2015-04-01	2,320	2,320	2,311	2,318	11,000	2,318
2015-03-31	2,319	2,327	2,311	2,322	16,000	2,322
2015-03-30	2,300	2,304	2,286	2,304	17,000	2,304
2015-03-27	2,300	2,312	2,286	2,304	52,000	2,304
2015-03-26	2,333	2,350	2,330	2,345	44,000	2,345
2015-03-25	2,333	2,344	2,333	2,344	11,000	2,344
2015-03-24	2,330	2,333	2,313	2,333	22,000	2,333
2015-03-23	2,310	2,326	2,310	2,312	22,000	2,312
2015-03-20	2,293	2,308	2,293	2,308	12,000	2,308
2015-03-19	2,294	2,310	2,293	2,293	23,000	2,293
2015-03-18	2,259	2,293	2,259	2,293	18,000	2,293
2015-03-17	2,236	2,265	2,236	2,251	17,000	2,251
2015-03-16	2,230	2,246	2,230	2,245	16,000	2,245
2015-03-13	2,224	2,230	2,224	2,230	8,000	2,230
2015-03-12	2,229	2,229	2,220	2,224	11,000	2,224
2015-03-11	2,220	2,225	2,220	2,224	4,000	2,224
2015-03-10	2,220	2,230	2,220	2,223	4,000	2,223
2015-03-09	2,224	2,225	2,217	2,219	8,000	2,219
2015-03-06	2,216	2,220	2,216	2,220	4,000	2,220
2015-03-05	2,216	2,224	2,216	2,221	5,000	2,221
2015-03-04	2,217	2,220	2,210	2,217	11,000	2,217
2015-03-03	2,209	2,215	2,209	2,210	10,000	2,210
2015-03-02	2,200	2,203	2,198	2,203	9,000	2,203
2015-02-27	2,197	2,199	2,196	2,199	5,000	2,199
2015-02-26	2,197	2,198	2,197	2,197	3,000	2,197
2015-02-25	2,195	2,196	2,194	2,196	11,000	2,196
2015-02-24	2,195	2,195	2,190	2,190	6,000	2,190
2015-02-23	2,188	2,191	2,188	2,191	3,000	2,191
2015-02-20	2,191	2,191	2,188	2,189	8,000	2,189
2015-02-19	2,187	2,194	2,186	2,193	6,000	2,193
2015-02-18	2,190	2,194	2,190	2,191	7,000	2,191
2015-02-17	2,185	2,185	2,184	2,184	3,000	2,184
2015-02-16	2,189	2,192	2,183	2,185	9,000	2,185
2015-02-13	2,189	2,189	2,182	2,182	2,000	2,182
2015-02-12	2,185	2,185	2,182	2,182	4,000	2,182
2015-02-10	2,185	2,185	2,185	2,185	1,000	2,185
2015-02-09	2,180	2,181	2,180	2,181	3,000	2,181
2015-02-06	2,185	2,189	2,180	2,180	8,000	2,180
2015-02-05	2,185	2,185	2,185	2,185	3,000	2,185
2015-02-04	2,189	2,189	2,189	2,189	2,000	2,189
2015-02-03	2,183	2,189	2,182	2,182	5,000	2,182
2015-02-02	2,185	2,188	2,185	2,188	7,000	2,188
2015-01-30	2,185	2,185	2,185	2,185	3,000	2,185
2015-01-29	2,178	2,180	2,178	2,179	8,000	2,179
2015-01-28	2,178	2,178	2,178	2,178	1,000	2,178
2015-01-27	2,173	2,178	2,173	2,178	2,000	2,178
2015-01-26	2,172	2,178	2,172	2,178	4,000	2,178
2015-01-23	2,173	2,179	2,172	2,172	4,000	2,172
2015-01-22	2,173	2,173	2,172	2,172	4,000	2,172
2015-01-21	2,173	2,173	2,173	2,173	5,000	2,173
2015-01-20	2,169	2,179	2,169	2,173	7,000	2,173
2015-01-19	2,180	2,180	2,170	2,178	7,000	2,178
2015-01-16	2,178	2,178	2,169	2,169	7,000	2,169
2015-01-15	2,170	2,175	2,168	2,175	4,000	2,175
2015-01-14	2,173	2,174	2,168	2,174	3,000	2,174
2015-01-13	2,168	2,168	2,167	2,168	3,000	2,168
2015-01-09	2,177	2,178	2,164	2,168	5,000	2,168
2015-01-08	2,166	2,169	2,155	2,165	18,000	2,165
2015-01-07	2,168	2,169	2,168	2,169	3,000	2,169
2015-01-06	2,179	2,179	2,170	2,170	6,000	2,170
2015-01-05	2,177	2,177	2,165	2,165	9,000	2,165

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