9873 日本KFCホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 5,340 | 5,360 | 5,340 | 5,360 | 7,000 | 4,872.73 |
| 1990-12-27 | 5,350 | 5,440 | 5,350 | 5,440 | 21,000 | 4,945.45 |
| 1990-12-26 | 5,300 | 5,390 | 5,290 | 5,350 | 24,000 | 4,863.64 |
| 1990-12-25 | 5,370 | 5,370 | 5,300 | 5,360 | 28,000 | 4,872.73 |
| 1990-12-21 | 5,700 | 5,700 | 5,350 | 5,360 | 16,000 | 4,872.73 |
| 1990-12-20 | 5,810 | 5,830 | 5,740 | 5,740 | 87,000 | 5,218.18 |
| 1990-12-19 | 6,000 | 6,090 | 5,760 | 5,800 | 26,000 | 5,272.73 |
| 1990-12-18 | 6,400 | 6,400 | 6,100 | 6,100 | 13,000 | 5,545.45 |
| 1990-12-17 | 6,700 | 6,700 | 6,400 | 6,400 | 20,000 | 5,818.18 |
| 1990-12-14 | 6,750 | 6,750 | 6,750 | 6,750 | 6,000 | 6,136.36 |
| 1990-12-13 | 7,000 | 7,000 | 6,860 | 6,860 | 12,000 | 6,236.36 |
| 1990-12-12 | 7,200 | 7,200 | 7,000 | 7,000 | 8,000 | 6,363.64 |
| 1990-12-11 | 7,350 | 7,350 | 7,300 | 7,300 | 19,000 | 6,636.36 |
| 1990-12-10 | 7,390 | 7,500 | 7,390 | 7,400 | 12,000 | 6,727.27 |
| 1990-12-07 | 7,600 | 7,600 | 7,490 | 7,490 | 7,000 | 6,809.09 |
| 1990-12-06 | 7,700 | 7,700 | 7,600 | 7,600 | 11,000 | 6,909.09 |
| 1990-12-05 | 7,580 | 7,580 | 7,580 | 7,580 | 4,000 | 6,890.91 |
| 1990-12-04 | 7,880 | 7,880 | 7,880 | 7,880 | 2,000 | 7,163.64 |
| 1990-11-30 | 7,800 | 7,900 | 7,800 | 7,900 | 5,000 | 7,181.82 |
| 1990-11-29 | 7,910 | 7,910 | 7,600 | 7,900 | 8,000 | 7,181.82 |
| 1990-11-28 | 7,960 | 7,960 | 7,750 | 7,940 | 14,000 | 7,218.18 |
| 1990-11-27 | 7,720 | 7,940 | 7,720 | 7,940 | 14,000 | 7,218.18 |
| 1990-11-26 | 9,200 | 9,410 | 9,000 | 9,400 | 276,000 | 7,121.21 |
| 1990-11-22 | 8,870 | 9,180 | 8,870 | 9,180 | 117,000 | 6,954.55 |
| 1990-11-21 | 9,040 | 9,040 | 8,790 | 8,800 | 52,000 | 6,666.67 |
| 1990-11-20 | 9,000 | 9,050 | 9,000 | 9,030 | 53,000 | 6,840.91 |
| 1990-11-19 | 9,000 | 9,100 | 9,000 | 9,100 | 22,000 | 6,893.94 |
| 1990-11-16 | 9,010 | 9,100 | 8,960 | 9,000 | 54,000 | 6,818.18 |
| 1990-11-15 | 9,300 | 9,400 | 8,960 | 8,960 | 19,000 | 6,787.88 |
| 1990-11-14 | 9,000 | 9,300 | 9,000 | 9,250 | 65,000 | 7,007.58 |
| 1990-11-13 | 9,000 | 9,100 | 9,000 | 9,000 | 13,000 | 6,818.18 |
| 1990-11-09 | 9,000 | 9,000 | 8,600 | 8,600 | 28,000 | 6,515.15 |
| 1990-11-08 | 9,300 | 9,300 | 9,010 | 9,100 | 39,000 | 6,893.94 |
| 1990-11-07 | 9,150 | 9,300 | 9,100 | 9,300 | 38,000 | 7,045.45 |
| 1990-11-06 | 9,400 | 9,400 | 9,150 | 9,150 | 10,000 | 6,931.82 |
| 1990-11-05 | 9,250 | 9,400 | 9,250 | 9,250 | 64,000 | 7,007.58 |
| 1990-11-02 | 9,200 | 9,300 | 9,150 | 9,150 | 41,000 | 6,931.82 |
| 1990-11-01 | 9,670 | 9,670 | 9,100 | 9,200 | 53,000 | 6,969.70 |
| 1990-10-31 | 9,790 | 9,800 | 9,660 | 9,660 | 46,000 | 7,318.18 |
| 1990-10-30 | 9,900 | 9,900 | 9,700 | 9,720 | 71,000 | 7,363.64 |
| 1990-10-29 | 10,200 | 10,500 | 9,900 | 9,900 | 302,000 | 7,500 |
| 1990-10-26 | 10,400 | 10,600 | 9,950 | 10,100 | 372,000 | 7,651.52 |
| 1990-10-25 | 9,580 | 10,300 | 9,580 | 10,300 | 262,000 | 7,803.03 |
| 1990-10-24 | 9,750 | 9,750 | 9,490 | 9,560 | 94,000 | 7,242.42 |
| 1990-10-23 | 9,500 | 9,650 | 9,400 | 9,650 | 129,000 | 7,310.61 |
| 1990-10-22 | 9,450 | 9,550 | 9,350 | 9,350 | 44,000 | 7,083.33 |
| 1990-10-19 | 9,410 | 9,610 | 9,350 | 9,450 | 241,000 | 7,159.09 |
| 1990-10-18 | 9,050 | 9,400 | 9,050 | 9,400 | 93,000 | 7,121.21 |
| 1990-10-17 | 8,910 | 9,100 | 8,910 | 9,100 | 34,000 | 6,893.94 |
| 1990-10-16 | 8,700 | 9,100 | 8,680 | 9,090 | 65,000 | 6,886.36 |
| 1990-10-15 | 8,510 | 8,610 | 8,500 | 8,500 | 12,000 | 6,439.39 |
| 1990-10-12 | 8,590 | 8,590 | 8,200 | 8,250 | 26,000 | 6,250 |
| 1990-10-09 | 9,200 | 9,250 | 9,000 | 9,000 | 58,000 | 6,818.18 |
| 1990-10-08 | 9,200 | 9,300 | 9,100 | 9,100 | 48,000 | 6,893.94 |
| 1990-10-05 | 8,900 | 9,400 | 8,900 | 9,210 | 46,000 | 6,977.27 |
| 1990-10-04 | 8,000 | 8,610 | 7,990 | 8,600 | 39,000 | 6,515.15 |
| 1990-10-03 | 7,810 | 8,000 | 7,700 | 7,900 | 27,000 | 5,984.85 |
| 1990-10-02 | 7,300 | 7,510 | 7,300 | 7,510 | 33,000 | 5,689.39 |
| 1990-10-01 | 7,400 | 7,410 | 7,000 | 7,000 | 45,000 | 5,303.03 |
| 1990-09-28 | 8,000 | 8,000 | 7,700 | 7,700 | 32,000 | 5,833.33 |
| 1990-09-27 | 8,290 | 8,290 | 8,100 | 8,100 | 66,000 | 6,136.36 |
| 1990-09-26 | 9,000 | 9,190 | 8,500 | 8,500 | 46,000 | 6,439.39 |
| 1990-09-25 | 8,810 | 9,010 | 8,810 | 8,950 | 196,000 | 6,780.30 |
| 1990-09-21 | 9,010 | 9,040 | 8,900 | 9,010 | 42,000 | 6,825.76 |
| 1990-09-20 | 9,410 | 9,500 | 9,100 | 9,200 | 63,000 | 6,969.70 |
| 1990-09-19 | 9,100 | 9,500 | 9,100 | 9,300 | 40,000 | 7,045.45 |
| 1990-09-18 | 9,620 | 9,620 | 8,940 | 9,100 | 126,000 | 6,893.94 |
| 1990-09-17 | 10,000 | 10,000 | 9,600 | 9,620 | 56,000 | 7,287.88 |
| 1990-09-14 | 10,100 | 10,100 | 9,970 | 10,000 | 86,000 | 7,575.76 |
| 1990-09-13 | 10,400 | 10,400 | 10,100 | 10,200 | 37,000 | 7,727.27 |
| 1990-09-12 | 10,300 | 10,500 | 10,200 | 10,500 | 32,000 | 7,954.55 |
| 1990-09-11 | 10,400 | 10,500 | 10,100 | 10,300 | 98,000 | 7,803.03 |
| 1990-09-10 | 10,400 | 10,800 | 10,300 | 10,400 | 68,000 | 7,878.79 |
| 1990-09-07 | 10,300 | 10,700 | 10,000 | 10,200 | 107,000 | 7,727.27 |
| 1990-09-06 | 10,600 | 10,700 | 9,990 | 10,400 | 158,000 | 7,878.79 |
| 1990-09-05 | 11,200 | 11,200 | 9,910 | 10,200 | 182,000 | 7,727.27 |
| 1990-09-04 | 11,400 | 11,700 | 10,700 | 11,100 | 312,000 | 8,409.09 |
| 1990-09-03 | 11,500 | 12,100 | 11,300 | 11,400 | 1,120,000 | 8,636.36 |
| 1990-08-31 | 10,900 | 11,800 | 10,900 | 11,100 | 1,106,000 | 8,409.09 |
| 1990-08-30 | 11,000 | 11,300 | 10,500 | 10,700 | 954,000 | 8,106.06 |
| 1990-08-29 | 9,600 | 10,500 | 9,530 | 10,500 | 565,000 | 7,954.55 |
| 1990-08-28 | 9,700 | 9,710 | 9,470 | 9,500 | 293,000 | 7,196.97 |
| 1990-08-27 | 9,210 | 9,670 | 9,210 | 9,460 | 200,000 | 7,166.67 |
| 1990-08-24 | 8,900 | 9,310 | 8,810 | 9,170 | 237,000 | 6,946.97 |
| 1990-08-23 | 9,600 | 9,700 | 8,850 | 8,940 | 406,000 | 6,772.73 |
| 1990-08-22 | 10,400 | 10,400 | 9,290 | 9,800 | 804,000 | 7,424.24 |
| 1990-08-21 | 11,200 | 11,700 | 10,700 | 11,000 | 3,686,001 | 8,333.33 |
分割・併合履歴 ： [1992-11-25]1株→1.1株 [1990-11-27]1株→1.2株
