9873 日本KFCホールディングス(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,430	2,460	2,430	2,460	17,000	2,460
2001-12-27	2,400	2,415	2,390	2,415	13,000	2,415
2001-12-26	2,385	2,430	2,385	2,400	7,000	2,400
2001-12-25	2,385	2,400	2,385	2,395	8,000	2,395
2001-12-21	2,390	2,410	2,380	2,380	13,000	2,380
2001-12-20	2,440	2,440	2,380	2,390	20,000	2,390
2001-12-19	2,390	2,420	2,390	2,400	4,000	2,400
2001-12-18	2,410	2,420	2,395	2,420	11,000	2,420
2001-12-17	2,465	2,480	2,420	2,420	8,000	2,420
2001-12-14	2,440	2,450	2,425	2,425	11,000	2,425
2001-12-13	2,400	2,440	2,395	2,440	15,000	2,440
2001-12-12	2,350	2,375	2,350	2,375	15,000	2,375
2001-12-11	2,300	2,350	2,300	2,340	22,000	2,340
2001-12-10	2,370	2,370	2,300	2,305	69,000	2,305
2001-12-07	2,470	2,470	2,360	2,375	63,000	2,375
2001-12-06	2,515	2,515	2,475	2,480	57,000	2,480
2001-12-05	2,520	2,545	2,520	2,525	7,000	2,525
2001-12-04	2,535	2,540	2,520	2,520	23,000	2,520
2001-12-03	2,545	2,550	2,535	2,535	23,000	2,535
2001-11-30	2,530	2,550	2,520	2,550	25,000	2,550
2001-11-29	2,565	2,570	2,520	2,520	29,000	2,520
2001-11-28	2,580	2,580	2,560	2,565	25,000	2,565
2001-11-27	2,670	2,670	2,505	2,580	68,000	2,580
2001-11-26	2,720	2,740	2,715	2,725	148,000	2,725
2001-11-22	2,705	2,715	2,700	2,715	78,000	2,715
2001-11-21	2,720	2,720	2,685	2,705	70,000	2,705
2001-11-20	2,745	2,745	2,705	2,725	54,000	2,725
2001-11-19	2,685	2,730	2,685	2,730	56,000	2,730
2001-11-16	2,695	2,700	2,680	2,685	55,000	2,685
2001-11-15	2,680	2,695	2,670	2,690	24,000	2,690
2001-11-14	2,690	2,700	2,660	2,660	30,000	2,660
2001-11-13	2,665	2,680	2,660	2,680	26,000	2,680
2001-11-12	2,685	2,685	2,650	2,670	36,000	2,670
2001-11-09	2,700	2,705	2,680	2,690	51,000	2,690
2001-11-08	2,735	2,735	2,710	2,710	23,000	2,710
2001-11-07	2,725	2,740	2,720	2,740	31,000	2,740
2001-11-06	2,745	2,745	2,720	2,720	25,000	2,720
2001-11-05	2,760	2,780	2,745	2,745	26,000	2,745
2001-11-02	2,765	2,770	2,745	2,750	33,000	2,750
2001-11-01	2,750	2,765	2,735	2,750	28,000	2,750
2001-10-31	2,700	2,750	2,690	2,720	46,000	2,720
2001-10-30	2,750	2,750	2,710	2,710	22,000	2,710
2001-10-29	2,750	2,780	2,700	2,765	34,000	2,765
2001-10-26	2,750	2,765	2,740	2,750	44,000	2,750
2001-10-25	2,765	2,765	2,720	2,750	46,000	2,750
2001-10-24	2,820	2,820	2,760	2,765	40,000	2,765
2001-10-23	2,800	2,830	2,800	2,820	82,000	2,820
2001-10-22	2,780	2,800	2,760	2,790	86,000	2,790
2001-10-19	2,695	2,740	2,695	2,730	34,000	2,730
2001-10-18	2,685	2,700	2,680	2,695	37,000	2,695
2001-10-17	2,670	2,680	2,670	2,670	28,000	2,670
2001-10-16	2,670	2,670	2,650	2,665	20,000	2,665
2001-10-15	2,650	2,665	2,645	2,665	23,000	2,665
2001-10-12	2,655	2,655	2,640	2,650	28,000	2,650
2001-10-11	2,655	2,660	2,640	2,655	25,000	2,655
2001-10-10	2,645	2,660	2,640	2,660	44,000	2,660
2001-10-09	2,645	2,645	2,630	2,645	16,000	2,645
2001-10-05	2,600	2,640	2,600	2,640	19,000	2,640
2001-10-04	2,610	2,630	2,605	2,615	28,000	2,615
2001-10-03	2,650	2,650	2,610	2,610	28,000	2,610
2001-10-02	2,635	2,640	2,630	2,630	31,000	2,630
2001-10-01	2,630	2,630	2,600	2,630	20,000	2,630
2001-09-28	2,585	2,600	2,570	2,600	14,000	2,600
2001-09-27	2,585	2,585	2,570	2,580	15,000	2,580
2001-09-26	2,580	2,600	2,580	2,580	13,000	2,580
2001-09-25	2,580	2,600	2,580	2,580	24,000	2,580
2001-09-21	2,590	2,590	2,550	2,575	29,000	2,575
2001-09-20	2,600	2,640	2,585	2,590	21,000	2,590
2001-09-19	2,600	2,620	2,600	2,600	12,000	2,600
2001-09-18	2,585	2,605	2,585	2,600	25,000	2,600
2001-09-17	2,600	2,605	2,520	2,595	37,000	2,595
2001-09-14	2,600	2,620	2,550	2,600	31,000	2,600
2001-09-13	2,460	2,545	2,460	2,520	42,000	2,520
2001-09-12	2,500	2,550	2,455	2,500	73,000	2,500
2001-09-11	2,640	2,660	2,630	2,650	80,000	2,650
2001-09-10	2,605	2,625	2,570	2,600	19,000	2,600
2001-09-07	2,635	2,635	2,620	2,625	14,000	2,625
2001-09-06	2,630	2,650	2,630	2,640	9,000	2,640
2001-09-05	2,650	2,650	2,630	2,640	15,000	2,640
2001-09-04	2,645	2,645	2,630	2,630	18,000	2,630
2001-09-03	2,680	2,680	2,640	2,640	26,000	2,640
2001-08-31	2,680	2,690	2,630	2,640	65,000	2,640
2001-08-30	2,580	2,650	2,580	2,645	37,000	2,645
2001-08-29	2,570	2,580	2,570	2,580	14,000	2,580
2001-08-28	2,565	2,570	2,565	2,565	10,000	2,565
2001-08-27	2,570	2,570	2,555	2,565	12,000	2,565
2001-08-24	2,560	2,570	2,545	2,550	10,000	2,550
2001-08-23	2,540	2,560	2,535	2,535	29,000	2,535
2001-08-22	2,540	2,550	2,535	2,540	22,000	2,540
2001-08-21	2,545	2,555	2,540	2,540	14,000	2,540
2001-08-20	2,540	2,560	2,540	2,550	14,000	2,550
2001-08-17	2,550	2,570	2,545	2,545	30,000	2,545
2001-08-16	2,540	2,545	2,530	2,535	19,000	2,535
2001-08-15	2,545	2,565	2,540	2,545	16,000	2,545
2001-08-14	2,550	2,550	2,525	2,540	22,000	2,540
2001-08-13	2,540	2,545	2,520	2,545	29,000	2,545
2001-08-10	2,545	2,560	2,545	2,550	30,000	2,550
2001-08-09	2,555	2,560	2,545	2,550	15,000	2,550
2001-08-08	2,560	2,570	2,550	2,550	21,000	2,550
2001-08-07	2,565	2,570	2,550	2,565	18,000	2,565
2001-08-06	2,570	2,575	2,560	2,560	8,000	2,560
2001-08-03	2,575	2,580	2,550	2,570	14,000	2,570
2001-08-02	2,580	2,580	2,550	2,575	18,000	2,575
2001-08-01	2,560	2,580	2,550	2,580	28,000	2,580
2001-07-31	2,550	2,565	2,520	2,550	15,000	2,550
2001-07-30	2,530	2,570	2,530	2,530	84,000	2,530
2001-07-27	2,535	2,580	2,535	2,565	37,000	2,565
2001-07-26	2,535	2,555	2,530	2,535	27,000	2,535
2001-07-25	2,505	2,540	2,505	2,535	19,000	2,535
2001-07-24	2,500	2,540	2,480	2,520	27,000	2,520
2001-07-23	2,590	2,590	2,500	2,500	31,000	2,500
2001-07-19	2,575	2,585	2,560	2,580	28,000	2,580
2001-07-18	2,595	2,595	2,570	2,580	43,000	2,580
2001-07-17	2,555	2,570	2,525	2,535	30,000	2,535
2001-07-16	2,540	2,550	2,500	2,550	31,000	2,550
2001-07-13	2,520	2,550	2,515	2,515	31,000	2,515
2001-07-12	2,550	2,580	2,510	2,580	21,000	2,580
2001-07-11	2,575	2,585	2,510	2,540	18,000	2,540
2001-07-10	2,645	2,670	2,570	2,570	64,000	2,570
2001-07-09	2,690	2,690	2,650	2,660	63,000	2,660
2001-07-06	2,590	2,650	2,580	2,645	77,000	2,645
2001-07-05	2,500	2,580	2,495	2,570	76,000	2,570
2001-07-04	2,500	2,500	2,465	2,480	39,000	2,480
2001-07-03	2,500	2,500	2,470	2,470	37,000	2,470
2001-07-02	2,490	2,490	2,420	2,460	35,000	2,460
2001-06-29	2,400	2,440	2,400	2,400	51,000	2,400
2001-06-28	2,335	2,385	2,330	2,385	30,000	2,385
2001-06-27	2,325	2,330	2,310	2,320	21,000	2,320
2001-06-26	2,325	2,325	2,300	2,315	22,000	2,315
2001-06-25	2,210	2,320	2,210	2,315	63,000	2,315
2001-06-22	2,200	2,260	2,140	2,260	210,000	2,260
2001-06-21	2,440	2,450	2,415	2,415	37,000	2,415
2001-06-20	2,435	2,435	2,415	2,425	25,000	2,425
2001-06-19	2,440	2,440	2,405	2,415	16,000	2,415
2001-06-18	2,415	2,435	2,405	2,435	20,000	2,435
2001-06-15	2,415	2,425	2,400	2,420	26,000	2,420
2001-06-14	2,415	2,430	2,400	2,420	12,000	2,420
2001-06-13	2,410	2,445	2,400	2,405	15,000	2,405
2001-06-12	2,465	2,465	2,405	2,410	16,000	2,410
2001-06-11	2,450	2,450	2,405	2,430	10,000	2,430
2001-06-08	2,445	2,445	2,430	2,445	10,000	2,445
2001-06-07	2,450	2,450	2,425	2,430	10,000	2,430
2001-06-06	2,375	2,400	2,365	2,400	17,000	2,400
2001-06-05	2,400	2,400	2,350	2,350	24,000	2,350
2001-06-04	2,415	2,420	2,400	2,400	14,000	2,400
2001-06-01	2,410	2,410	2,300	2,355	54,000	2,355
2001-05-31	2,525	2,525	2,400	2,460	36,000	2,460
2001-05-30	2,495	2,550	2,480	2,515	42,000	2,515
2001-05-29	2,300	2,450	2,300	2,430	65,000	2,430
2001-05-28	2,260	2,390	2,260	2,320	136,000	2,320
2001-05-25	2,680	2,700	2,555	2,560	207,000	2,560
2001-05-24	2,655	2,700	2,650	2,680	99,000	2,680
2001-05-23	2,755	2,755	2,655	2,715	125,000	2,715
2001-05-22	2,790	2,790	2,760	2,760	55,000	2,760
2001-05-21	2,775	2,795	2,750	2,790	76,000	2,790
2001-05-18	2,780	2,785	2,760	2,785	47,000	2,785
2001-05-17	2,800	2,810	2,780	2,790	71,000	2,790
2001-05-16	2,855	2,855	2,805	2,820	39,000	2,820
2001-05-15	2,830	2,860	2,830	2,860	37,000	2,860
2001-05-14	2,900	2,900	2,860	2,870	41,000	2,870
2001-05-11	2,850	2,915	2,850	2,875	105,000	2,875
2001-05-10	2,795	2,840	2,770	2,835	53,000	2,835
2001-05-09	2,800	2,800	2,770	2,790	45,000	2,790
2001-05-08	2,800	2,800	2,760	2,800	37,000	2,800
2001-05-07	2,835	2,835	2,760	2,800	69,000	2,800
2001-05-02	2,840	2,840	2,805	2,830	45,000	2,830
2001-05-01	2,860	2,860	2,810	2,845	83,000	2,845
2001-04-27	2,890	2,890	2,810	2,850	123,000	2,850
2001-04-26	2,750	2,810	2,745	2,810	197,000	2,810
2001-04-25	2,635	2,735	2,630	2,715	133,000	2,715
2001-04-24	2,580	2,620	2,580	2,620	81,000	2,620
2001-04-23	2,595	2,595	2,550	2,580	39,000	2,580
2001-04-20	2,595	2,600	2,540	2,565	41,000	2,565
2001-04-19	2,550	2,590	2,550	2,555	32,000	2,555
2001-04-18	2,680	2,680	2,560	2,565	47,000	2,565
2001-04-17	2,465	2,630	2,465	2,600	141,000	2,600
2001-04-16	2,475	2,475	2,360	2,470	123,000	2,470
2001-04-13	2,600	2,620	2,450	2,500	126,000	2,500
2001-04-12	2,600	2,640	2,580	2,600	62,000	2,600
2001-04-11	2,695	2,700	2,600	2,610	116,000	2,610
2001-04-10	2,710	2,710	2,610	2,640	120,000	2,640
2001-04-09	2,540	2,730	2,525	2,725	262,000	2,725
2001-04-06	2,400	2,525	2,390	2,505	165,000	2,505
2001-04-05	2,340	2,375	2,330	2,375	87,000	2,375
2001-04-04	2,250	2,340	2,250	2,340	97,000	2,340
2001-04-03	2,250	2,345	2,250	2,290	86,000	2,290
2001-04-02	2,250	2,270	2,210	2,230	56,000	2,230
2001-03-30	2,295	2,365	2,215	2,215	132,000	2,215
2001-03-29	2,370	2,375	2,250	2,290	214,000	2,290
2001-03-28	2,210	2,380	2,200	2,380	263,000	2,380
2001-03-27	1,980	2,100	1,962	2,090	119,000	2,090
2001-03-26	1,960	1,995	1,920	1,932	179,000	1,932
2001-03-23	1,789	1,960	1,762	1,900	253,000	1,900
2001-03-22	1,731	1,795	1,731	1,759	193,000	1,759
2001-03-21	1,730	1,730	1,700	1,720	131,000	1,720
2001-03-19	1,700	1,700	1,698	1,700	48,000	1,700
2001-03-16	1,700	1,710	1,698	1,700	78,000	1,700
2001-03-15	1,700	1,700	1,695	1,700	32,000	1,700
2001-03-14	1,694	1,700	1,693	1,700	23,000	1,700
2001-03-13	1,700	1,700	1,685	1,691	45,000	1,691
2001-03-12	1,699	1,700	1,697	1,700	23,000	1,700
2001-03-09	1,700	1,700	1,695	1,700	31,000	1,700
2001-03-08	1,700	1,705	1,700	1,700	39,000	1,700
2001-03-07	1,700	1,709	1,700	1,700	34,000	1,700
2001-03-06	1,693	1,700	1,693	1,700	28,000	1,700
2001-03-05	1,700	1,700	1,690	1,693	46,000	1,693
2001-03-02	1,710	1,723	1,685	1,700	94,000	1,700
2001-03-01	1,721	1,729	1,711	1,725	53,000	1,725
2001-02-28	1,721	1,730	1,715	1,715	42,000	1,715
2001-02-27	1,720	1,720	1,718	1,720	33,000	1,720
2001-02-26	1,720	1,724	1,711	1,714	62,000	1,714
2001-02-23	1,721	1,740	1,721	1,730	49,000	1,730
2001-02-22	1,720	1,730	1,710	1,720	53,000	1,720
2001-02-21	1,715	1,715	1,712	1,714	26,000	1,714
2001-02-20	1,720	1,720	1,712	1,715	22,000	1,715
2001-02-19	1,715	1,720	1,702	1,715	38,000	1,715
2001-02-16	1,720	1,730	1,712	1,715	36,000	1,715
2001-02-15	1,715	1,719	1,713	1,719	21,000	1,719
2001-02-14	1,730	1,730	1,713	1,728	30,000	1,728
2001-02-13	1,741	1,750	1,720	1,729	30,000	1,729
2001-02-09	1,706	1,730	1,703	1,730	34,000	1,730
2001-02-08	1,711	1,715	1,705	1,705	24,000	1,705
2001-02-07	1,704	1,730	1,700	1,713	18,000	1,713
2001-02-06	1,700	1,740	1,690	1,740	37,000	1,740
2001-02-05	1,699	1,730	1,680	1,730	47,000	1,730
2001-02-02	1,780	1,799	1,720	1,730	54,000	1,730
2001-02-01	1,800	1,800	1,750	1,780	104,000	1,780
2001-01-31	1,650	1,830	1,650	1,800	178,000	1,800
2001-01-30	1,630	1,650	1,620	1,640	99,000	1,640
2001-01-29	1,541	1,630	1,541	1,630	102,000	1,630
2001-01-26	1,548	1,549	1,530	1,540	53,000	1,540
2001-01-25	1,540	1,540	1,515	1,515	21,000	1,515
2001-01-24	1,520	1,530	1,520	1,530	11,000	1,530
2001-01-23	1,514	1,515	1,500	1,503	32,000	1,503
2001-01-22	1,510	1,515	1,505	1,515	28,000	1,515
2001-01-19	1,506	1,510	1,501	1,510	34,000	1,510
2001-01-18	1,535	1,535	1,501	1,501	38,000	1,501
2001-01-17	1,545	1,545	1,530	1,530	31,000	1,530
2001-01-16	1,541	1,550	1,526	1,545	48,000	1,545
2001-01-15	1,500	1,550	1,500	1,525	53,000	1,525
2001-01-12	1,470	1,485	1,465	1,480	21,000	1,480
2001-01-11	1,476	1,495	1,466	1,466	21,000	1,466
2001-01-10	1,480	1,499	1,470	1,475	13,000	1,475
2001-01-09	1,500	1,500	1,480	1,500	14,000	1,500
2001-01-05	1,540	1,560	1,520	1,530	23,000	1,530
2001-01-04	1,551	1,559	1,540	1,540	24,000	1,540

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

2025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