9873 日本KFCホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,215	3,215	3,110	3,175	144,200	3,175
2019-12-27	3,265	3,390	3,115	3,240	407,200	3,240
2019-12-26	3,250	3,340	3,225	3,300	203,700	3,300
2019-12-25	3,275	3,275	3,205	3,255	92,100	3,255
2019-12-24	3,315	3,330	3,220	3,270	121,900	3,270
2019-12-23	3,190	3,330	3,190	3,260	211,600	3,260
2019-12-20	3,200	3,240	3,120	3,155	216,800	3,155
2019-12-19	3,285	3,285	3,150	3,200	260,300	3,200
2019-12-18	3,350	3,420	3,235	3,295	228,000	3,295
2019-12-17	3,350	3,435	3,300	3,340	204,100	3,340
2019-12-16	3,545	3,555	3,350	3,370	360,900	3,370
2019-12-13	3,465	3,620	3,465	3,595	293,300	3,595
2019-12-12	3,475	3,490	3,385	3,470	168,700	3,470
2019-12-11	3,400	3,560	3,400	3,450	373,900	3,450
2019-12-10	3,375	3,435	3,265	3,380	251,500	3,380
2019-12-09	3,305	3,540	3,300	3,380	509,200	3,380
2019-12-06	3,050	3,300	2,996	3,265	526,100	3,265
2019-12-05	3,090	3,165	3,025	3,045	279,700	3,045
2019-12-04	2,985	3,025	2,937	3,020	179,300	3,020
2019-12-03	2,862	2,983	2,848	2,964	154,900	2,964
2019-12-02	2,900	2,906	2,851	2,885	137,600	2,885
2019-11-29	2,812	2,908	2,804	2,893	202,500	2,893
2019-11-28	2,753	2,844	2,753	2,801	147,400	2,801
2019-11-27	2,700	2,769	2,692	2,755	95,300	2,755
2019-11-26	2,767	2,777	2,714	2,732	135,800	2,732
2019-11-25	2,811	2,855	2,766	2,784	154,800	2,784
2019-11-22	2,723	2,795	2,723	2,790	186,600	2,790
2019-11-21	2,650	2,726	2,650	2,714	184,400	2,714
2019-11-20	2,630	2,688	2,630	2,653	121,600	2,653
2019-11-19	2,621	2,646	2,621	2,644	59,900	2,644
2019-11-18	2,618	2,675	2,618	2,627	126,500	2,627
2019-11-15	2,600	2,630	2,582	2,615	130,200	2,615
2019-11-14	2,701	2,721	2,576	2,632	498,100	2,632
2019-11-13	2,400	2,413	2,371	2,387	131,200	2,387
2019-11-12	2,357	2,399	2,349	2,389	82,400	2,389
2019-11-11	2,337	2,359	2,331	2,343	46,500	2,343
2019-11-08	2,351	2,351	2,325	2,337	74,900	2,337
2019-11-07	2,300	2,360	2,291	2,355	72,900	2,355
2019-11-06	2,333	2,336	2,297	2,297	49,400	2,297
2019-11-05	2,327	2,342	2,323	2,333	47,600	2,333
2019-11-01	2,312	2,330	2,305	2,320	41,400	2,320
2019-10-31	2,330	2,330	2,291	2,312	44,600	2,312
2019-10-30	2,277	2,334	2,277	2,321	97,800	2,321
2019-10-29	2,284	2,298	2,260	2,276	59,100	2,276
2019-10-28	2,270	2,317	2,267	2,292	61,800	2,292
2019-10-25	2,282	2,293	2,264	2,278	39,900	2,278
2019-10-24	2,296	2,300	2,270	2,276	46,100	2,276
2019-10-23	2,267	2,294	2,267	2,280	43,500	2,280
2019-10-21	2,257	2,298	2,257	2,275	54,600	2,275
2019-10-18	2,285	2,305	2,258	2,267	90,100	2,267
2019-10-17	2,316	2,329	2,300	2,300	43,800	2,300
2019-10-16	2,315	2,346	2,303	2,334	67,100	2,334
2019-10-15	2,330	2,355	2,309	2,312	64,700	2,312
2019-10-11	2,362	2,362	2,318	2,336	92,100	2,336
2019-10-10	2,419	2,419	2,370	2,373	56,900	2,373
2019-10-09	2,443	2,463	2,425	2,427	46,900	2,427
2019-10-08	2,391	2,475	2,391	2,467	136,100	2,467
2019-10-07	2,373	2,431	2,373	2,427	136,300	2,427
2019-10-04	2,375	2,387	2,360	2,377	24,300	2,377
2019-10-03	2,384	2,395	2,350	2,384	53,000	2,384
2019-10-02	2,357	2,393	2,352	2,384	71,800	2,384
2019-10-01	2,356	2,393	2,335	2,367	73,100	2,367
2019-09-30	2,342	2,371	2,327	2,358	101,600	2,358
2019-09-27	2,300	2,356	2,300	2,351	103,000	2,351
2019-09-26	2,381	2,405	2,343	2,354	123,200	2,354
2019-09-25	2,383	2,410	2,366	2,377	75,700	2,377
2019-09-24	2,360	2,427	2,360	2,383	132,600	2,383
2019-09-20	2,341	2,424	2,320	2,358	192,500	2,358
2019-09-19	2,336	2,366	2,329	2,365	133,800	2,365
2019-09-18	2,322	2,342	2,304	2,317	91,100	2,317
2019-09-17	2,291	2,328	2,291	2,328	135,400	2,328
2019-09-13	2,286	2,300	2,274	2,293	44,800	2,293
2019-09-12	2,284	2,296	2,274	2,288	40,600	2,288
2019-09-11	2,303	2,308	2,290	2,292	68,800	2,292
2019-09-10	2,278	2,308	2,259	2,301	152,900	2,301
2019-09-09	2,234	2,287	2,221	2,278	206,200	2,278
2019-09-06	2,204	2,207	2,191	2,205	40,700	2,205
2019-09-05	2,229	2,239	2,203	2,208	70,100	2,208
2019-09-04	2,201	2,223	2,191	2,203	39,000	2,203
2019-09-03	2,173	2,237	2,171	2,223	89,800	2,223
2019-09-02	2,165	2,181	2,165	2,173	28,700	2,173
2019-08-30	2,150	2,174	2,136	2,173	57,000	2,173
2019-08-29	2,154	2,158	2,132	2,150	19,200	2,150
2019-08-28	2,141	2,154	2,140	2,145	22,900	2,145
2019-08-27	2,142	2,159	2,132	2,153	23,800	2,153
2019-08-26	2,108	2,162	2,108	2,147	60,500	2,147
2019-08-23	2,120	2,129	2,092	2,117	82,600	2,117
2019-08-22	2,156	2,156	2,112	2,118	77,700	2,118
2019-08-21	2,170	2,172	2,156	2,164	20,500	2,164
2019-08-20	2,151	2,177	2,151	2,173	32,300	2,173
2019-08-19	2,177	2,184	2,150	2,150	76,000	2,150
2019-08-16	2,202	2,209	2,173	2,174	46,600	2,174
2019-08-15	2,213	2,232	2,190	2,202	49,300	2,202
2019-08-14	2,212	2,244	2,203	2,241	65,400	2,241
2019-08-13	2,228	2,229	2,190	2,214	65,800	2,214
2019-08-09	2,200	2,269	2,190	2,230	274,600	2,230
2019-08-08	2,115	2,145	2,115	2,145	55,200	2,145
2019-08-07	2,129	2,144	2,129	2,141	42,000	2,141
2019-08-06	2,100	2,132	2,092	2,129	47,200	2,129
2019-08-05	2,130	2,130	2,098	2,115	30,800	2,115
2019-08-02	2,130	2,134	2,112	2,130	33,000	2,130
2019-08-01	2,135	2,137	2,124	2,130	12,900	2,130
2019-07-31	2,139	2,140	2,129	2,138	37,600	2,138
2019-07-30	2,130	2,138	2,119	2,132	38,000	2,132
2019-07-29	2,117	2,134	2,112	2,132	52,600	2,132
2019-07-26	2,090	2,117	2,090	2,104	25,100	2,104
2019-07-25	2,096	2,104	2,083	2,093	30,000	2,093
2019-07-24	2,119	2,121	2,091	2,094	36,600	2,094
2019-07-23	2,116	2,128	2,116	2,127	35,300	2,127
2019-07-22	2,105	2,122	2,095	2,117	50,100	2,117
2019-07-19	2,113	2,114	2,102	2,102	26,900	2,102
2019-07-18	2,108	2,130	2,103	2,114	52,200	2,114
2019-07-17	2,120	2,122	2,094	2,120	76,700	2,120
2019-07-16	2,100	2,145	2,091	2,119	155,600	2,119
2019-07-12	2,035	2,108	2,035	2,088	215,900	2,088
2019-07-11	2,026	2,031	2,025	2,027	22,800	2,027
2019-07-10	2,033	2,034	2,015	2,031	33,600	2,031
2019-07-09	2,010	2,034	2,007	2,034	88,500	2,034
2019-07-08	2,008	2,010	2,005	2,009	19,500	2,009
2019-07-05	2,005	2,005	2,000	2,005	13,600	2,005
2019-07-04	2,003	2,005	2,002	2,004	9,500	2,004
2019-07-03	2,004	2,004	1,999	2,003	19,800	2,003
2019-07-02	1,996	2,004	1,996	2,004	27,000	2,004
2019-07-01	1,999	2,000	1,997	2,000	10,700	2,000
2019-06-28	1,995	2,000	1,993	1,996	17,300	1,996
2019-06-27	1,993	1,999	1,993	1,999	24,300	1,999
2019-06-26	1,994	1,998	1,994	1,997	7,300	1,997
2019-06-25	1,998	1,999	1,995	1,996	10,300	1,996
2019-06-24	1,995	1,999	1,995	1,995	14,600	1,995
2019-06-21	1,996	2,000	1,995	1,995	16,200	1,995
2019-06-20	1,996	1,998	1,995	1,996	11,500	1,996
2019-06-19	1,995	1,998	1,991	1,996	14,800	1,996
2019-06-18	1,993	1,995	1,991	1,995	9,700	1,995
2019-06-17	1,995	1,997	1,994	1,995	8,600	1,995
2019-06-14	1,995	1,998	1,994	1,995	9,200	1,995
2019-06-13	1,996	1,999	1,995	1,997	7,900	1,997
2019-06-12	1,995	1,998	1,993	1,998	21,900	1,998
2019-06-11	1,993	1,994	1,992	1,992	9,900	1,992
2019-06-10	1,994	1,994	1,987	1,992	16,100	1,992
2019-06-07	1,990	1,994	1,985	1,990	13,400	1,990
2019-06-06	1,985	1,989	1,985	1,988	11,700	1,988
2019-06-05	1,987	1,987	1,984	1,987	10,800	1,987
2019-06-04	1,989	1,989	1,983	1,987	6,500	1,987
2019-06-03	1,989	1,989	1,984	1,986	6,000	1,986
2019-05-31	1,987	1,988	1,984	1,985	7,700	1,985
2019-05-30	1,986	1,988	1,984	1,986	11,700	1,986
2019-05-29	1,986	1,990	1,984	1,986	4,600	1,986
2019-05-28	1,985	1,991	1,985	1,986	11,400	1,986
2019-05-27	1,991	1,991	1,985	1,989	8,600	1,989
2019-05-24	1,984	1,991	1,983	1,985	9,800	1,985
2019-05-23	1,986	1,990	1,985	1,986	12,100	1,986
2019-05-22	1,991	1,991	1,985	1,990	9,100	1,990
2019-05-21	1,992	1,992	1,989	1,991	5,800	1,991
2019-05-20	1,987	1,992	1,987	1,991	7,300	1,991
2019-05-17	1,987	1,990	1,985	1,989	10,200	1,989
2019-05-16	1,986	1,989	1,986	1,989	5,000	1,989
2019-05-15	1,986	1,989	1,985	1,989	4,700	1,989
2019-05-14	1,986	1,989	1,983	1,986	16,600	1,986
2019-05-13	1,990	1,994	1,990	1,992	9,000	1,992
2019-05-10	1,989	1,990	1,983	1,990	6,200	1,990
2019-05-09	1,990	1,991	1,981	1,981	26,100	1,981
2019-05-08	1,993	1,994	1,990	1,994	16,300	1,994
2019-05-07	1,991	1,992	1,988	1,991	10,800	1,991
2019-04-26	1,990	1,992	1,989	1,991	10,500	1,991
2019-04-25	1,991	1,991	1,988	1,989	6,700	1,989
2019-04-24	1,992	1,992	1,989	1,990	6,500	1,990
2019-04-23	1,993	1,994	1,989	1,992	8,200	1,992
2019-04-22	1,989	1,993	1,989	1,993	6,300	1,993
2019-04-19	1,990	1,992	1,989	1,989	4,000	1,989
2019-04-18	1,990	1,993	1,989	1,990	11,800	1,990
2019-04-17	1,992	1,995	1,991	1,991	5,400	1,991
2019-04-16	1,995	1,995	1,990	1,992	6,900	1,992
2019-04-15	1,994	1,997	1,992	1,997	14,500	1,997
2019-04-12	1,988	1,993	1,987	1,992	9,800	1,992
2019-04-11	1,990	1,990	1,987	1,987	6,600	1,987
2019-04-10	1,989	1,990	1,987	1,989	10,100	1,989
2019-04-09	1,990	1,992	1,989	1,990	7,400	1,990
2019-04-08	1,993	1,994	1,991	1,992	5,600	1,992
2019-04-05	1,989	1,993	1,989	1,991	11,900	1,991
2019-04-04	1,988	1,991	1,988	1,988	4,700	1,988
2019-04-03	1,991	1,991	1,987	1,988	12,700	1,988
2019-04-02	1,989	1,991	1,989	1,990	8,400	1,990
2019-04-01	1,992	1,992	1,988	1,990	14,700	1,990
2019-03-29	1,989	1,991	1,988	1,989	15,500	1,989
2019-03-28	1,992	1,995	1,988	1,991	22,800	1,991
2019-03-27	1,988	1,996	1,988	1,992	41,600	1,992
2019-03-26	2,010	2,015	2,010	2,015	37,400	2,015
2019-03-25	2,012	2,014	2,007	2,012	32,700	2,012
2019-03-22	2,011	2,014	2,011	2,014	23,800	2,014
2019-03-20	2,005	2,010	2,005	2,010	16,800	2,010
2019-03-19	2,004	2,010	2,004	2,008	16,000	2,008
2019-03-18	2,006	2,008	2,005	2,006	14,900	2,006
2019-03-15	2,000	2,005	2,000	2,005	18,200	2,005
2019-03-14	2,000	2,002	2,000	2,001	12,600	2,001
2019-03-13	2,002	2,002	1,999	2,000	17,800	2,000
2019-03-12	1,998	2,002	1,998	1,999	11,600	1,999
2019-03-11	2,000	2,002	1,996	2,000	12,200	2,000
2019-03-08	1,999	2,000	1,995	2,000	30,700	2,000
2019-03-07	2,001	2,001	1,999	2,001	11,200	2,001
2019-03-06	2,000	2,002	1,999	2,002	13,800	2,002
2019-03-05	2,001	2,002	1,999	2,001	7,800	2,001
2019-03-04	2,000	2,002	1,999	2,000	11,700	2,000
2019-03-01	2,000	2,000	1,997	1,999	10,600	1,999
2019-02-28	2,000	2,001	1,998	2,000	8,900	2,000
2019-02-27	2,000	2,001	1,996	1,999	18,400	1,999
2019-02-26	1,994	2,000	1,994	2,000	15,100	2,000
2019-02-25	1,999	2,000	1,992	1,994	18,900	1,994
2019-02-22	1,998	1,998	1,995	1,996	8,600	1,996
2019-02-21	1,995	1,998	1,994	1,996	8,700	1,996
2019-02-20	1,997	2,000	1,993	1,995	15,300	1,995
2019-02-19	1,996	1,999	1,993	1,995	10,200	1,995
2019-02-18	2,000	2,002	1,994	1,996	10,900	1,996
2019-02-15	1,994	1,998	1,992	1,993	9,100	1,993
2019-02-14	1,997	2,007	1,992	1,994	46,400	1,994
2019-02-13	1,996	1,998	1,988	1,997	18,300	1,997
2019-02-12	1,990	1,996	1,990	1,990	15,400	1,990
2019-02-08	1,987	1,992	1,984	1,985	13,000	1,985
2019-02-07	1,993	1,993	1,990	1,992	2,500	1,992
2019-02-06	1,995	1,995	1,989	1,992	5,700	1,992
2019-02-05	1,989	1,997	1,986	1,988	17,000	1,988
2019-02-04	1,986	1,988	1,984	1,987	15,400	1,987
2019-02-01	1,989	1,989	1,985	1,985	7,200	1,985
2019-01-31	1,990	1,991	1,985	1,985	18,200	1,985
2019-01-30	1,986	1,989	1,986	1,989	9,600	1,989
2019-01-29	1,989	1,990	1,985	1,988	15,900	1,988
2019-01-28	1,989	1,989	1,986	1,986	7,500	1,986
2019-01-25	1,989	1,989	1,987	1,988	13,100	1,988
2019-01-24	1,989	1,989	1,987	1,989	7,000	1,989
2019-01-23	1,990	1,990	1,988	1,989	4,700	1,989
2019-01-22	1,986	1,990	1,986	1,990	4,800	1,990
2019-01-21	1,989	1,990	1,987	1,989	15,100	1,989
2019-01-18	1,989	1,989	1,985	1,989	15,000	1,989
2019-01-17	1,985	1,989	1,985	1,988	9,900	1,988
2019-01-16	1,986	1,990	1,984	1,988	12,000	1,988
2019-01-15	1,984	1,989	1,984	1,988	9,700	1,988
2019-01-11	1,985	1,989	1,981	1,984	11,000	1,984
2019-01-10	1,989	1,989	1,984	1,989	10,600	1,989
2019-01-09	1,985	1,990	1,985	1,989	23,500	1,989
2019-01-08	1,988	1,989	1,985	1,986	23,800	1,986
2019-01-07	1,987	1,988	1,980	1,988	19,400	1,988
2019-01-04	1,976	1,979	1,960	1,974	29,600	1,974

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

2024年06月
日	月	火	水	木	金	土
« 05月31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