9873 日本KFCホールディングス(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,460	2,500	2,460	2,500	2,000	2,500
1993-12-29	2,510	2,520	2,500	2,500	5,000	2,500
1993-12-28	2,400	2,430	2,400	2,430	7,000	2,430
1993-12-27	2,550	2,550	2,550	2,550	5,000	2,550
1993-12-24	2,500	2,570	2,500	2,530	37,000	2,530
1993-12-22	2,400	2,500	2,400	2,500	10,000	2,500
1993-12-21	2,400	2,420	2,390	2,400	8,000	2,400
1993-12-20	2,340	2,400	2,340	2,400	7,000	2,400
1993-12-17	2,280	2,370	2,280	2,340	15,000	2,340
1993-12-16	2,200	2,300	2,170	2,300	45,000	2,300
1993-12-15	2,200	2,200	2,200	2,200	1,000	2,200
1993-12-14	2,200	2,250	2,190	2,220	19,000	2,220
1993-12-13	2,200	2,200	2,180	2,180	16,000	2,180
1993-12-10	2,200	2,200	2,180	2,180	3,000	2,180
1993-12-09	2,200	2,200	2,200	2,200	1,000	2,200
1993-12-08	2,200	2,200	2,200	2,200	2,000	2,200
1993-12-07	2,250	2,250	2,200	2,200	7,000	2,200
1993-12-06	2,310	2,320	2,310	2,320	4,000	2,320
1993-12-03	2,390	2,390	2,330	2,360	11,000	2,360
1993-12-01	2,210	2,220	2,200	2,210	6,000	2,210
1993-11-30	2,150	2,150	2,150	2,150	6,000	2,150
1993-11-29	2,200	2,200	2,070	2,070	6,000	2,070
1993-11-26	2,300	2,300	2,200	2,200	6,000	2,200
1993-11-25	2,300	2,300	2,300	2,300	6,000	2,300
1993-11-24	2,510	2,510	2,450	2,450	7,000	2,450
1993-11-22	2,500	2,500	2,500	2,500	3,000	2,500
1993-11-19	2,450	2,450	2,450	2,450	3,000	2,450
1993-11-18	2,470	2,470	2,450	2,450	17,000	2,450
1993-11-17	2,450	2,450	2,400	2,400	8,000	2,400
1993-11-16	2,470	2,470	2,450	2,450	4,000	2,450
1993-11-15	2,450	2,470	2,450	2,470	5,000	2,470
1993-11-12	2,460	2,460	2,440	2,450	23,000	2,450
1993-11-11	2,450	2,460	2,450	2,460	4,000	2,460
1993-11-10	2,510	2,510	2,450	2,450	10,000	2,450
1993-11-09	2,510	2,510	2,500	2,500	4,000	2,500
1993-11-05	2,540	2,540	2,500	2,500	11,000	2,500
1993-11-04	2,550	2,550	2,550	2,550	7,000	2,550
1993-11-02	2,560	2,560	2,530	2,530	13,000	2,530
1993-11-01	2,550	2,550	2,510	2,510	3,000	2,510
1993-10-29	2,580	2,580	2,510	2,510	4,000	2,510
1993-10-26	2,450	2,500	2,450	2,500	5,000	2,500
1993-10-25	2,420	2,450	2,420	2,450	12,000	2,450
1993-10-22	2,460	2,460	2,410	2,450	9,000	2,450
1993-10-21	2,490	2,490	2,460	2,460	6,000	2,460
1993-10-20	2,570	2,570	2,490	2,490	21,000	2,490
1993-10-19	2,690	2,690	2,610	2,610	20,000	2,610
1993-10-18	2,770	2,770	2,730	2,730	5,000	2,730
1993-10-15	2,820	2,820	2,730	2,730	14,000	2,730
1993-10-14	2,820	2,830	2,820	2,830	4,000	2,830
1993-10-13	2,910	2,910	2,860	2,860	10,000	2,860
1993-10-12	2,900	2,900	2,900	2,900	9,000	2,900
1993-10-08	2,900	2,900	2,900	2,900	21,000	2,900
1993-10-07	2,910	2,910	2,900	2,900	6,000	2,900
1993-10-06	2,880	2,930	2,880	2,930	32,000	2,930
1993-10-05	2,850	2,850	2,850	2,850	2,000	2,850
1993-10-04	2,900	2,900	2,890	2,890	9,000	2,890
1993-10-01	2,880	2,880	2,850	2,850	15,000	2,850
1993-09-30	2,830	2,850	2,830	2,840	34,000	2,840
1993-09-29	2,800	2,820	2,800	2,820	12,000	2,820
1993-09-28	2,790	2,800	2,780	2,800	19,000	2,800
1993-09-27	2,800	2,800	2,780	2,800	10,000	2,800
1993-09-24	2,760	2,760	2,750	2,750	11,000	2,750
1993-09-22	2,800	2,800	2,770	2,770	17,000	2,770
1993-09-21	2,780	2,800	2,780	2,800	26,000	2,800
1993-09-20	2,760	2,760	2,740	2,760	11,000	2,760
1993-09-17	2,720	2,720	2,700	2,720	23,000	2,720
1993-09-16	2,690	2,750	2,690	2,710	37,000	2,710
1993-09-14	2,690	2,690	2,690	2,690	3,000	2,690
1993-09-13	2,650	2,650	2,640	2,650	31,000	2,650
1993-09-10	2,650	2,650	2,640	2,650	27,000	2,650
1993-09-09	2,650	2,650	2,640	2,650	24,000	2,650
1993-09-08	2,650	2,650	2,640	2,640	14,000	2,640
1993-09-07	2,660	2,660	2,640	2,660	4,000	2,660
1993-09-06	2,700	2,700	2,680	2,700	31,000	2,700
1993-09-03	2,710	2,710	2,700	2,700	28,000	2,700
1993-09-02	2,690	2,710	2,690	2,700	106,000	2,700
1993-09-01	2,690	2,690	2,650	2,650	4,000	2,650
1993-08-31	2,720	2,750	2,650	2,650	5,000	2,650
1993-08-30	2,710	2,710	2,710	2,710	1,000	2,710
1993-08-27	2,730	2,750	2,710	2,710	19,000	2,710
1993-08-26	2,730	2,730	2,710	2,710	6,000	2,710
1993-08-25	2,740	2,760	2,730	2,730	49,000	2,730
1993-08-24	2,750	2,750	2,740	2,750	15,000	2,750
1993-08-23	2,750	2,750	2,750	2,750	2,000	2,750
1993-08-20	2,780	2,780	2,760	2,770	29,000	2,770
1993-08-19	2,780	2,800	2,770	2,780	30,000	2,780
1993-08-18	2,800	2,800	2,780	2,780	14,000	2,780
1993-08-17	2,800	2,800	2,800	2,800	1,000	2,800
1993-08-13	2,810	2,810	2,810	2,810	2,000	2,810
1993-08-12	2,800	2,820	2,790	2,820	55,000	2,820
1993-08-11	2,800	2,800	2,770	2,800	22,000	2,800
1993-08-10	2,790	2,800	2,790	2,800	18,000	2,800
1993-08-09	2,760	2,760	2,760	2,760	13,000	2,760
1993-08-06	2,750	2,750	2,730	2,750	19,000	2,750
1993-08-05	2,730	2,750	2,710	2,750	18,000	2,750
1993-08-04	2,750	2,750	2,700	2,700	5,000	2,700
1993-08-03	2,790	2,790	2,720	2,790	18,000	2,790
1993-08-02	2,750	2,770	2,750	2,770	10,000	2,770
1993-07-30	2,690	2,700	2,690	2,700	6,000	2,700
1993-07-29	2,560	2,650	2,560	2,630	20,000	2,630
1993-07-28	2,560	2,560	2,560	2,560	32,000	2,560
1993-07-27	2,560	2,560	2,550	2,560	28,000	2,560
1993-07-26	2,560	2,560	2,560	2,560	8,000	2,560
1993-07-23	2,590	2,590	2,550	2,590	22,000	2,590
1993-07-22	2,560	2,640	2,560	2,640	12,000	2,640
1993-07-21	2,550	2,550	2,550	2,550	7,000	2,550
1993-07-20	2,560	2,560	2,550	2,550	5,000	2,550
1993-07-19	2,450	2,530	2,450	2,530	7,000	2,530
1993-07-16	2,500	2,500	2,500	2,500	6,000	2,500
1993-07-15	2,450	2,450	2,450	2,450	3,000	2,450
1993-07-14	2,450	2,450	2,450	2,450	4,000	2,450
1993-07-13	2,450	2,460	2,450	2,460	2,000	2,460
1993-07-12	2,500	2,500	2,500	2,500	11,000	2,500
1993-07-09	2,500	2,500	2,470	2,500	9,000	2,500
1993-07-07	2,450	2,450	2,450	2,450	3,000	2,450
1993-07-06	2,450	2,450	2,450	2,450	2,000	2,450
1993-07-05	2,450	2,450	2,420	2,450	10,000	2,450
1993-07-02	2,500	2,500	2,490	2,490	26,000	2,490
1993-07-01	2,510	2,510	2,500	2,500	7,000	2,500
1993-06-30	2,490	2,500	2,490	2,500	10,000	2,500
1993-06-28	2,400	2,420	2,400	2,420	12,000	2,420
1993-06-25	2,430	2,460	2,400	2,400	35,000	2,400
1993-06-24	2,410	2,410	2,410	2,410	1,000	2,410
1993-06-23	2,400	2,410	2,400	2,410	3,000	2,410
1993-06-22	2,400	2,400	2,400	2,400	2,000	2,400
1993-06-21	2,400	2,400	2,400	2,400	14,000	2,400
1993-06-18	2,560	2,560	2,560	2,560	8,000	2,560
1993-06-17	2,560	2,560	2,560	2,560	5,000	2,560
1993-06-16	2,560	2,560	2,560	2,560	8,000	2,560
1993-06-15	2,570	2,570	2,560	2,560	13,000	2,560
1993-06-14	2,600	2,600	2,590	2,590	8,000	2,590
1993-06-11	2,590	2,660	2,590	2,600	35,000	2,600
1993-06-10	2,580	2,640	2,560	2,620	12,000	2,620
1993-06-08	2,570	2,580	2,570	2,580	6,000	2,580
1993-06-07	2,560	2,570	2,560	2,560	24,000	2,560
1993-06-04	2,820	2,820	2,750	2,750	15,000	2,750
1993-06-03	2,890	2,900	2,890	2,900	2,000	2,900
1993-06-02	2,900	2,930	2,880	2,890	5,000	2,890
1993-06-01	2,900	2,900	2,860	2,860	6,000	2,860
1993-05-31	2,950	2,950	2,900	2,900	6,000	2,900
1993-05-28	2,920	2,950	2,880	2,930	19,000	2,930
1993-05-27	2,870	2,880	2,870	2,880	7,000	2,880
1993-05-26	2,930	2,930	2,920	2,930	15,000	2,930
1993-05-25	2,960	2,980	2,960	2,960	12,000	2,960
1993-05-24	2,880	2,900	2,870	2,890	19,000	2,890
1993-05-21	2,880	2,880	2,860	2,880	27,000	2,880
1993-05-20	2,850	2,870	2,850	2,850	12,000	2,850
1993-05-19	2,900	2,900	2,850	2,850	5,000	2,850
1993-05-18	2,950	2,950	2,900	2,900	10,000	2,900
1993-05-17	2,930	2,950	2,930	2,930	41,000	2,930
1993-05-14	2,930	2,930	2,900	2,900	13,000	2,900
1993-05-13	2,910	2,910	2,910	2,910	13,000	2,910
1993-05-12	2,950	2,960	2,900	2,900	28,000	2,900
1993-05-11	2,830	2,950	2,830	2,950	30,000	2,950
1993-05-10	2,810	2,810	2,790	2,810	50,000	2,810
1993-05-07	2,820	2,820	2,800	2,800	6,000	2,800
1993-05-06	2,820	2,820	2,780	2,780	4,000	2,780
1993-04-30	2,780	2,780	2,740	2,750	8,000	2,750
1993-04-28	2,750	2,760	2,750	2,750	34,000	2,750
1993-04-27	2,740	2,750	2,670	2,740	6,000	2,740
1993-04-26	2,770	2,780	2,710	2,770	17,000	2,770
1993-04-23	2,780	2,780	2,770	2,770	8,000	2,770
1993-04-22	2,780	2,780	2,780	2,780	8,000	2,780
1993-04-21	2,710	2,780	2,710	2,780	5,000	2,780
1993-04-20	2,830	2,830	2,830	2,830	3,000	2,830
1993-04-19	2,880	2,890	2,870	2,890	32,000	2,890
1993-04-16	2,860	2,940	2,860	2,940	31,000	2,940
1993-04-15	2,830	2,850	2,830	2,850	40,000	2,850
1993-04-14	2,800	2,830	2,780	2,830	13,000	2,830
1993-04-13	2,800	2,830	2,770	2,800	46,000	2,800
1993-04-12	2,850	2,850	2,790	2,820	52,000	2,820
1993-04-09	2,780	2,840	2,760	2,810	28,000	2,810
1993-04-08	2,500	2,580	2,500	2,580	45,000	2,580
1993-04-07	2,490	2,500	2,480	2,500	23,000	2,500
1993-04-06	2,430	2,470	2,430	2,460	18,000	2,460
1993-04-05	2,460	2,460	2,410	2,420	11,000	2,420
1993-04-02	2,400	2,400	2,350	2,380	22,000	2,380
1993-04-01	2,390	2,390	2,370	2,380	9,000	2,380
1993-03-31	2,340	2,360	2,320	2,350	29,000	2,350
1993-03-30	2,360	2,360	2,300	2,300	27,000	2,300
1993-03-29	2,360	2,400	2,350	2,350	22,000	2,350
1993-03-26	2,280	2,290	2,250	2,290	10,000	2,290
1993-03-25	2,270	2,270	2,200	2,200	16,000	2,200
1993-03-24	2,200	2,230	2,190	2,230	8,000	2,230
1993-03-23	2,200	2,200	2,160	2,200	5,000	2,200
1993-03-22	2,280	2,280	2,210	2,210	19,000	2,210
1993-03-19	2,290	2,290	2,260	2,270	8,000	2,270
1993-03-18	2,250	2,250	2,230	2,250	18,000	2,250
1993-03-17	2,250	2,250	2,250	2,250	11,000	2,250
1993-03-16	2,250	2,250	2,250	2,250	9,000	2,250
1993-03-15	2,170	2,250	2,170	2,250	16,000	2,250
1993-03-12	2,160	2,160	2,160	2,160	3,000	2,160
1993-03-11	2,200	2,200	2,190	2,200	3,000	2,200
1993-03-10	2,200	2,200	2,180	2,200	21,000	2,200
1993-03-09	2,240	2,290	2,240	2,270	41,000	2,270
1993-03-08	2,200	2,250	2,200	2,250	10,000	2,250
1993-03-05	2,220	2,220	2,200	2,200	4,000	2,200
1993-03-04	2,200	2,200	2,200	2,200	12,000	2,200
1993-03-03	2,200	2,200	2,200	2,200	5,000	2,200
1993-03-01	2,200	2,200	2,200	2,200	5,000	2,200
1993-02-26	2,250	2,300	2,250	2,290	6,000	2,290
1993-02-25	2,200	2,200	2,180	2,200	21,000	2,200
1993-02-24	2,200	2,200	2,180	2,200	25,000	2,200
1993-02-23	2,150	2,200	2,150	2,200	14,000	2,200
1993-02-22	2,160	2,160	2,150	2,150	21,000	2,150
1993-02-19	2,160	2,160	2,150	2,150	3,000	2,150
1993-02-18	2,150	2,150	2,150	2,150	5,000	2,150
1993-02-17	2,160	2,160	2,150	2,150	20,000	2,150
1993-02-16	2,160	2,160	2,160	2,160	3,000	2,160
1993-02-15	2,110	2,150	2,110	2,150	5,000	2,150
1993-02-12	2,060	2,100	2,060	2,100	4,000	2,100
1993-02-10	2,020	2,030	2,020	2,030	8,000	2,030
1993-02-09	2,100	2,100	2,020	2,020	6,000	2,020
1993-02-08	2,100	2,100	2,100	2,100	7,000	2,100
1993-02-05	2,100	2,110	2,100	2,100	39,000	2,100
1993-02-04	2,110	2,110	2,110	2,110	2,000	2,110
1993-02-03	2,160	2,160	2,100	2,100	8,000	2,100
1993-02-02	2,110	2,110	2,110	2,110	5,000	2,110
1993-02-01	2,150	2,240	2,100	2,100	9,000	2,100
1993-01-29	2,110	2,150	2,100	2,100	12,000	2,100
1993-01-28	2,060	2,060	2,000	2,050	14,000	2,050
1993-01-27	2,050	2,050	2,050	2,050	1,000	2,050
1993-01-26	2,050	2,050	2,050	2,050	12,000	2,050
1993-01-25	2,040	2,060	2,040	2,050	27,000	2,050
1993-01-22	2,110	2,150	2,110	2,150	27,000	2,150
1993-01-21	2,170	2,170	2,170	2,170	7,000	2,170
1993-01-19	2,250	2,250	2,250	2,250	9,000	2,250
1993-01-18	2,260	2,300	2,250	2,290	5,000	2,290
1993-01-13	2,150	2,150	2,150	2,150	14,000	2,150
1993-01-12	2,220	2,220	2,150	2,150	24,000	2,150
1993-01-04	2,500	2,500	2,500	2,500	4,000	2,500

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