9873 日本KFCホールディングス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,490	2,490	2,490	2,490	7,000	2,490
1992-12-29	2,400	2,400	2,340	2,340	2,000	2,340
1992-12-28	2,420	2,420	2,420	2,420	6,000	2,420
1992-12-25	2,340	2,340	2,340	2,340	6,000	2,340
1992-12-24	2,210	2,250	2,210	2,250	14,000	2,250
1992-12-22	2,250	2,250	2,250	2,250	1,000	2,250
1992-12-21	2,250	2,250	2,250	2,250	6,000	2,250
1992-12-18	2,250	2,250	2,250	2,250	1,000	2,250
1992-12-16	2,250	2,320	2,250	2,320	7,000	2,320
1992-12-15	2,260	2,260	2,250	2,250	4,000	2,250
1992-12-14	2,320	2,320	2,300	2,310	7,000	2,310
1992-12-11	2,370	2,370	2,320	2,320	9,000	2,320
1992-12-09	2,300	2,320	2,300	2,320	4,000	2,320
1992-12-08	2,270	2,300	2,260	2,300	6,000	2,300
1992-12-07	2,260	2,260	2,260	2,260	1,000	2,260
1992-12-04	2,250	2,290	2,250	2,290	2,000	2,290
1992-12-02	2,290	2,290	2,290	2,290	1,000	2,290
1992-12-01	2,320	2,320	2,250	2,250	4,000	2,250
1992-11-30	2,300	2,320	2,300	2,320	7,000	2,320
1992-11-27	2,270	2,300	2,270	2,300	3,000	2,300
1992-11-26	2,300	2,300	2,280	2,280	6,000	2,280
1992-11-25	2,310	2,310	2,300	2,300	7,000	2,300
1992-11-24	2,490	2,500	2,490	2,500	6,000	2,272.73
1992-11-20	2,400	2,420	2,400	2,400	6,000	2,181.82
1992-11-19	2,400	2,400	2,400	2,400	2,000	2,181.82
1992-11-18	2,420	2,420	2,420	2,420	3,000	2,200
1992-11-13	2,420	2,420	2,420	2,420	1,000	2,200
1992-11-12	2,500	2,500	2,500	2,500	6,000	2,272.73
1992-11-11	2,510	2,510	2,510	2,510	8,000	2,281.82
1992-11-10	2,510	2,550	2,510	2,550	3,000	2,318.18
1992-11-09	2,550	2,550	2,530	2,530	3,000	2,300
1992-11-06	2,560	2,560	2,550	2,550	2,000	2,318.18
1992-11-05	2,570	2,630	2,570	2,600	10,000	2,363.64
1992-11-04	2,600	2,600	2,600	2,600	1,000	2,363.64
1992-11-02	2,520	2,550	2,520	2,550	2,000	2,318.18
1992-10-30	2,550	2,550	2,540	2,540	10,000	2,309.09
1992-10-29	2,500	2,500	2,500	2,500	3,000	2,272.73
1992-10-28	2,500	2,500	2,500	2,500	2,000	2,272.73
1992-10-27	2,550	2,550	2,520	2,520	4,000	2,290.91
1992-10-26	2,620	2,620	2,620	2,620	3,000	2,381.82
1992-10-23	2,590	2,590	2,540	2,570	19,000	2,336.36
1992-10-22	2,540	2,550	2,540	2,550	2,000	2,318.18
1992-10-21	2,500	2,500	2,500	2,500	4,000	2,272.73
1992-10-20	2,540	2,540	2,500	2,500	9,000	2,272.73
1992-10-19	2,550	2,550	2,550	2,550	3,000	2,318.18
1992-10-16	2,520	2,550	2,520	2,550	2,000	2,318.18
1992-10-15	2,510	2,510	2,510	2,510	1,000	2,281.82
1992-10-14	2,510	2,560	2,500	2,560	5,000	2,327.27
1992-10-13	2,500	2,510	2,500	2,500	12,000	2,272.73
1992-10-12	2,550	2,550	2,540	2,540	10,000	2,309.09
1992-10-09	2,550	2,550	2,550	2,550	1,000	2,318.18
1992-10-08	2,550	2,550	2,500	2,500	14,000	2,272.73
1992-10-07	2,550	2,550	2,550	2,550	7,000	2,318.18
1992-10-06	2,550	2,550	2,550	2,550	1,000	2,318.18
1992-10-01	2,600	2,600	2,600	2,600	1,000	2,363.64
1992-09-30	2,600	2,600	2,600	2,600	4,000	2,363.64
1992-09-29	2,500	2,550	2,500	2,550	12,000	2,318.18
1992-09-28	2,500	2,500	2,500	2,500	1,000	2,272.73
1992-09-25	2,600	2,600	2,560	2,560	5,000	2,327.27
1992-09-24	2,600	2,600	2,550	2,560	14,000	2,327.27
1992-09-22	2,600	2,600	2,570	2,590	9,000	2,354.55
1992-09-21	2,610	2,610	2,600	2,600	6,000	2,363.64
1992-09-18	2,600	2,600	2,600	2,600	10,000	2,363.64
1992-09-17	2,590	2,600	2,560	2,600	5,000	2,363.64
1992-09-16	2,630	2,630	2,630	2,630	1,000	2,390.91
1992-09-14	2,620	2,630	2,620	2,630	2,000	2,390.91
1992-09-11	2,630	2,630	2,610	2,610	7,000	2,372.73
1992-09-10	2,610	2,620	2,610	2,620	2,000	2,381.82
1992-09-09	2,610	2,610	2,610	2,610	2,000	2,372.73
1992-09-08	2,700	2,700	2,610	2,610	9,000	2,372.73
1992-09-07	2,800	2,800	2,800	2,800	1,000	2,545.45
1992-09-04	2,730	2,770	2,730	2,730	3,000	2,481.82
1992-09-03	2,730	2,740	2,730	2,740	2,000	2,490.91
1992-09-02	2,790	2,820	2,730	2,730	14,000	2,481.82
1992-09-01	2,810	2,830	2,810	2,830	11,000	2,572.73
1992-08-28	2,520	2,610	2,520	2,600	36,000	2,363.64
1992-08-27	2,500	2,520	2,500	2,520	20,000	2,290.91
1992-08-26	2,500	2,520	2,500	2,520	31,000	2,290.91
1992-08-25	2,530	2,550	2,460	2,460	36,000	2,236.36
1992-08-24	2,440	2,440	2,440	2,440	2,000	2,218.18
1992-08-21	2,360	2,400	2,360	2,400	4,000	2,181.82
1992-08-20	2,350	2,350	2,350	2,350	1,000	2,136.36
1992-08-19	2,300	2,300	2,300	2,300	2,000	2,090.91
1992-08-14	2,340	2,400	2,340	2,400	4,000	2,181.82
1992-08-13	2,350	2,350	2,350	2,350	2,000	2,136.36
1992-08-12	2,400	2,410	2,400	2,400	14,000	2,181.82
1992-08-11	2,350	2,400	2,340	2,400	11,000	2,181.82
1992-08-10	2,450	2,450	2,390	2,390	8,000	2,172.73
1992-08-07	2,450	2,450	2,450	2,450	4,000	2,227.27
1992-08-06	2,510	2,510	2,470	2,470	2,000	2,245.45
1992-08-05	2,540	2,550	2,540	2,550	2,000	2,318.18
1992-08-04	2,500	2,500	2,490	2,500	27,000	2,272.73
1992-08-03	2,500	2,500	2,500	2,500	1,000	2,272.73
1992-07-31	2,490	2,490	2,490	2,490	4,000	2,263.64
1992-07-30	2,490	2,490	2,450	2,450	11,000	2,227.27
1992-07-29	2,500	2,500	2,450	2,500	42,000	2,272.73
1992-07-28	2,450	2,520	2,450	2,520	58,000	2,290.91
1992-07-27	2,490	2,490	2,410	2,410	15,000	2,190.91
1992-07-24	2,330	2,330	2,310	2,310	5,000	2,100
1992-07-23	2,210	2,250	2,200	2,250	10,000	2,045.45
1992-07-22	2,250	2,250	2,210	2,210	6,000	2,009.09
1992-07-21	2,210	2,210	2,200	2,200	3,000	2,000
1992-07-20	2,250	2,250	2,200	2,250	14,000	2,045.45
1992-07-17	2,430	2,430	2,280	2,280	11,000	2,072.73
1992-07-16	2,470	2,470	2,410	2,450	23,000	2,227.27
1992-07-14	2,440	2,450	2,440	2,450	2,000	2,227.27
1992-07-13	2,490	2,490	2,450	2,460	3,000	2,236.36
1992-07-10	2,510	2,510	2,490	2,510	21,000	2,281.82
1992-07-09	2,540	2,550	2,530	2,550	3,000	2,318.18
1992-07-03	2,510	2,510	2,510	2,510	1,000	2,281.82
1992-07-02	2,500	2,500	2,500	2,500	1,000	2,272.73
1992-07-01	2,540	2,540	2,500	2,500	2,000	2,272.73
1992-06-30	2,580	2,580	2,550	2,550	15,000	2,318.18
1992-06-26	2,580	2,580	2,500	2,500	13,000	2,272.73
1992-06-25	2,660	2,660	2,600	2,600	14,000	2,363.64
1992-06-24	2,580	2,580	2,580	2,580	3,000	2,345.45
1992-06-19	2,760	2,760	2,760	2,760	5,000	2,509.09
1992-06-18	2,800	2,800	2,760	2,760	10,000	2,509.09
1992-06-17	2,800	2,800	2,800	2,800	5,000	2,545.45
1992-06-12	2,900	2,910	2,900	2,900	5,000	2,636.36
1992-06-11	2,900	2,900	2,890	2,890	6,000	2,627.27
1992-06-10	2,800	2,900	2,800	2,900	6,000	2,636.36
1992-06-09	2,800	2,810	2,800	2,800	7,000	2,545.45
1992-06-08	2,930	2,930	2,900	2,900	11,000	2,636.36
1992-06-05	2,930	2,950	2,900	2,910	48,000	2,645.45
1992-06-04	2,920	2,940	2,920	2,940	8,000	2,672.73
1992-06-03	2,950	2,950	2,940	2,950	4,000	2,681.82
1992-06-02	2,950	2,970	2,920	2,920	15,000	2,654.55
1992-06-01	2,940	2,970	2,920	2,950	17,000	2,681.82
1992-05-29	2,940	2,980	2,940	2,950	26,000	2,681.82
1992-05-28	2,910	2,950	2,910	2,950	8,000	2,681.82
1992-05-27	2,950	2,950	2,910	2,910	26,000	2,645.45
1992-05-26	2,920	2,980	2,920	2,980	21,000	2,709.09
1992-05-25	2,990	2,990	2,900	2,900	7,000	2,636.36
1992-05-22	2,980	2,980	2,940	2,960	39,000	2,690.91
1992-05-21	3,000	3,000	2,990	2,990	25,000	2,718.18
1992-05-20	2,960	3,000	2,950	2,990	55,000	2,718.18
1992-05-19	2,900	2,940	2,860	2,940	45,000	2,672.73
1992-05-18	2,800	2,890	2,760	2,890	14,000	2,627.27
1992-05-15	2,900	2,910	2,800	2,800	63,000	2,545.45
1992-05-14	2,840	2,950	2,830	2,930	134,000	2,663.64
1992-05-13	2,650	2,790	2,650	2,760	30,000	2,509.09
1992-05-12	2,600	2,610	2,600	2,610	7,000	2,372.73
1992-05-11	2,600	2,650	2,600	2,640	12,000	2,400
1992-05-08	2,500	2,530	2,500	2,500	7,000	2,272.73
1992-05-07	2,500	2,500	2,500	2,500	9,000	2,272.73
1992-05-06	2,440	2,450	2,440	2,450	4,000	2,227.27
1992-05-01	2,380	2,480	2,350	2,450	20,000	2,227.27
1992-04-30	2,250	2,300	2,250	2,300	22,000	2,090.91
1992-04-28	2,150	2,200	2,150	2,200	10,000	2,000
1992-04-27	2,200	2,200	2,110	2,130	14,000	1,936.36
1992-04-24	2,200	2,200	2,200	2,200	13,000	2,000
1992-04-23	2,210	2,210	2,200	2,200	7,000	2,000
1992-04-22	2,210	2,250	2,200	2,200	26,000	2,000
1992-04-21	2,250	2,250	2,200	2,200	6,000	2,000
1992-04-20	2,300	2,320	2,300	2,300	12,000	2,090.91
1992-04-17	2,340	2,340	2,250	2,300	23,000	2,090.91
1992-04-16	2,310	2,310	2,250	2,300	13,000	2,090.91
1992-04-15	2,330	2,330	2,300	2,300	19,000	2,090.91
1992-04-14	2,400	2,400	2,330	2,340	9,000	2,127.27
1992-04-13	2,440	2,440	2,390	2,400	11,000	2,181.82
1992-04-10	2,400	2,400	2,390	2,400	18,000	2,181.82
1992-04-09	2,360	2,400	2,360	2,400	4,000	2,181.82
1992-04-08	2,550	2,550	2,400	2,400	8,000	2,181.82
1992-04-03	2,530	2,530	2,520	2,520	26,000	2,290.91
1992-04-02	2,510	2,520	2,500	2,520	5,000	2,290.91
1992-04-01	2,640	2,640	2,550	2,550	11,000	2,318.18
1992-03-31	2,610	2,650	2,610	2,650	7,000	2,409.09
1992-03-30	2,600	2,630	2,600	2,600	12,000	2,363.64
1992-03-27	2,750	2,750	2,600	2,600	10,000	2,363.64
1992-03-26	2,770	2,770	2,730	2,730	16,000	2,481.82
1992-03-25	2,650	2,650	2,650	2,650	13,000	2,409.09
1992-03-24	2,760	2,760	2,650	2,650	12,000	2,409.09
1992-03-23	2,770	2,770	2,700	2,760	37,000	2,509.09
1992-03-19	2,670	2,710	2,650	2,700	15,000	2,454.55
1992-03-18	2,860	2,860	2,700	2,700	16,000	2,454.55
1992-03-17	3,000	3,000	2,900	2,900	10,000	2,636.36
1992-03-16	3,120	3,120	3,100	3,100	8,000	2,818.18
1992-03-12	3,100	3,100	3,080	3,080	8,000	2,800
1992-03-11	3,160	3,160	3,100	3,100	18,000	2,818.18
1992-03-09	3,250	3,250	3,200	3,200	12,000	2,909.09
1992-03-06	3,250	3,300	3,250	3,300	7,000	3,000
1992-03-05	3,290	3,300	3,290	3,300	6,000	3,000
1992-03-04	3,300	3,300	3,300	3,300	4,000	3,000
1992-03-03	3,300	3,330	3,300	3,330	8,000	3,027.27
1992-03-02	3,370	3,380	3,330	3,330	10,000	3,027.27
1992-02-28	3,380	3,380	3,300	3,380	26,000	3,072.73
1992-02-27	3,430	3,430	3,420	3,420	10,000	3,109.09
1992-02-26	3,380	3,380	3,380	3,380	1,000	3,072.73
1992-02-25	3,430	3,430	3,430	3,430	1,000	3,118.18
1992-02-21	3,500	3,500	3,400	3,400	4,000	3,090.91
1992-02-14	3,800	4,000	3,800	4,000	59,000	3,636.36
1992-02-13	3,750	3,850	3,750	3,850	23,000	3,500
1992-02-12	3,700	3,840	3,700	3,800	23,000	3,454.55
1992-02-10	3,550	3,700	3,550	3,700	44,000	3,363.64
1992-02-07	3,500	3,500	3,440	3,500	23,000	3,181.82
1992-02-06	3,500	3,500	3,490	3,490	6,000	3,172.73
1992-02-05	3,390	3,450	3,390	3,450	13,000	3,136.36
1992-02-04	3,380	3,410	3,380	3,410	8,000	3,100
1992-02-03	3,300	3,400	3,300	3,400	18,000	3,090.91
1992-01-31	3,290	3,300	3,230	3,230	11,000	2,936.36
1992-01-30	3,250	3,250	3,190	3,190	18,000	2,900
1992-01-29	3,300	3,300	3,200	3,210	12,000	2,918.18
1992-01-28	3,200	3,200	3,200	3,200	25,000	2,909.09
1992-01-27	3,250	3,250	3,180	3,180	4,000	2,890.91
1992-01-24	3,200	3,200	3,200	3,200	3,000	2,909.09
1992-01-23	3,200	3,220	3,180	3,220	4,000	2,927.27
1992-01-22	3,090	3,180	3,090	3,180	8,000	2,890.91
1992-01-21	3,080	3,120	3,080	3,120	2,000	2,836.36
1992-01-20	3,190	3,190	3,180	3,180	2,000	2,890.91
1992-01-17	3,200	3,200	3,200	3,200	1,000	2,909.09
1992-01-16	3,200	3,200	3,150	3,200	7,000	2,909.09
1992-01-14	3,250	3,250	3,250	3,250	3,000	2,954.55
1992-01-13	3,300	3,300	3,300	3,300	6,000	3,000
1992-01-10	3,500	3,500	3,450	3,450	5,000	3,136.36
1992-01-08	3,640	3,640	3,640	3,640	1,000	3,309.09
1992-01-07	3,700	3,700	3,690	3,690	2,000	3,354.55
1992-01-06	3,650	3,650	3,650	3,650	4,000	3,318.18

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