1. HOME >
  2. 株価時系列 >
  3. 9873 >
  4. 2002年

9873 日本KFCホールディングス(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-302,7802,7902,7402,78532,0002,785
2002-12-272,7002,7402,6902,74041,0002,740
2002-12-262,6102,7002,6002,69032,0002,690
2002-12-252,6002,6152,5952,60047,0002,600
2002-12-242,6202,6202,5902,60046,0002,600
2002-12-202,6002,6202,5952,59536,0002,595
2002-12-192,6002,6102,5902,60051,0002,600
2002-12-182,6352,6352,6002,60543,0002,605
2002-12-172,6752,6752,6402,64046,0002,640
2002-12-162,6802,6852,6752,68021,0002,680
2002-12-132,6902,6902,6802,68514,0002,685
2002-12-122,6902,7002,6902,69018,0002,690
2002-12-112,6802,6902,6802,69016,0002,690
2002-12-102,6852,6952,6802,69514,0002,695
2002-12-092,6902,7002,6902,69012,0002,690
2002-12-062,7002,7052,7002,70014,0002,700
2002-12-052,7202,7202,7002,71013,0002,710
2002-12-042,7152,7152,7052,71029,0002,710
2002-12-032,7202,7252,7102,71514,0002,715
2002-12-022,7152,7302,7102,71022,0002,710
2002-11-292,7002,7202,7002,71518,0002,715
2002-11-282,6902,7002,6902,70022,0002,700
2002-11-272,6702,6902,6652,68028,0002,680
2002-11-262,6202,6952,6202,67079,0002,670
2002-11-252,8052,8302,8002,820125,0002,820
2002-11-222,7952,8002,7902,800106,0002,800
2002-11-212,7902,7952,7802,79041,0002,790
2002-11-202,7802,7902,7702,79034,0002,790
2002-11-192,7902,7902,7752,78533,0002,785
2002-11-182,7852,7902,7802,79023,0002,790
2002-11-152,7902,7902,7802,78037,0002,780
2002-11-142,7852,7902,7852,78523,0002,785
2002-11-132,7952,7952,7852,78530,0002,785
2002-11-122,8002,8002,7902,79020,0002,790
2002-11-112,8002,8002,7902,80022,0002,800
2002-11-082,8002,8002,7902,79023,0002,790
2002-11-072,7952,8002,7952,80038,0002,800
2002-11-062,7902,8002,7902,80020,0002,800
2002-11-052,7952,8002,7902,79026,0002,790
2002-11-012,7952,8002,7902,79032,0002,790
2002-10-312,7902,7952,7852,79041,0002,790
2002-10-302,7952,7952,7802,78522,0002,785
2002-10-292,7952,7952,7852,79015,0002,790
2002-10-282,7902,7952,7852,79018,0002,790
2002-10-252,7802,7902,7802,79014,0002,790
2002-10-242,7852,7852,7802,78511,0002,785
2002-10-232,7702,7852,7702,78515,0002,785
2002-10-222,7902,7902,7702,77025,0002,770
2002-10-212,7852,7852,7802,78532,0002,785
2002-10-182,7902,7952,7852,79531,0002,795
2002-10-172,7902,7902,7902,79018,0002,790
2002-10-162,7702,7802,7702,78022,0002,780
2002-10-152,7702,7802,7652,77014,0002,770
2002-10-112,7602,7752,7602,76012,0002,760
2002-10-102,7802,7802,7552,76033,0002,760
2002-10-092,7802,7852,7702,78015,0002,780
2002-10-082,7702,7852,7702,78012,0002,780
2002-10-072,7802,7902,7702,79019,0002,790
2002-10-042,8002,8002,7802,79516,0002,795
2002-10-032,7952,8002,7902,80020,0002,800
2002-10-022,8002,8002,7852,79526,0002,795
2002-10-012,8002,8002,7852,80021,0002,800
2002-09-302,8002,8002,7952,80022,0002,800
2002-09-272,7802,8002,7802,79524,0002,795
2002-09-262,7802,7952,7552,79026,0002,790
2002-09-252,7602,7702,7602,76527,0002,765
2002-09-242,7452,7552,7452,75521,0002,755
2002-09-202,7452,7502,7402,74519,0002,745
2002-09-192,7502,7502,7452,75014,0002,750
2002-09-182,7302,7502,7302,74014,0002,740
2002-09-172,7452,7452,7302,74016,0002,740
2002-09-132,7302,7402,7302,73010,0002,730
2002-09-122,7252,7402,7202,72514,0002,725
2002-09-112,7302,7352,7202,72012,0002,720
2002-09-102,7302,7352,7202,72512,0002,725
2002-09-092,7152,7302,7152,72017,0002,720
2002-09-062,7152,7302,7152,71515,0002,715
2002-09-052,7152,7202,7152,71520,0002,715
2002-09-042,7252,7402,7152,72022,0002,720
2002-09-032,7302,7452,7252,72514,0002,725
2002-09-022,7702,7702,7202,73022,0002,730
2002-08-302,7302,7352,7152,71518,0002,715
2002-08-292,7102,7302,7102,71513,0002,715
2002-08-282,7052,7302,7052,71011,0002,710
2002-08-272,7202,7202,7102,71014,0002,710
2002-08-262,7002,7202,7002,72015,0002,720
2002-08-232,7102,7152,7002,7159,0002,715
2002-08-222,7102,7102,6902,71035,0002,710
2002-08-212,7152,7202,7102,71010,0002,710
2002-08-202,7052,7202,7052,7158,0002,715
2002-08-192,7002,7202,7002,7009,0002,700
2002-08-162,7052,7102,7002,70011,0002,700
2002-08-152,7002,7102,7002,70010,0002,700
2002-08-142,7052,7052,7002,7009,0002,700
2002-08-132,7002,7052,6852,70511,0002,705
2002-08-122,7002,7002,6952,7007,0002,700
2002-08-092,7002,7102,6952,71016,0002,710
2002-08-082,6802,6852,6702,67014,0002,670
2002-08-072,6802,6952,6802,68018,0002,680
2002-08-062,7052,7052,6952,69510,0002,695
2002-08-052,7002,7102,6952,69511,0002,695
2002-08-022,7002,7002,6702,69515,0002,695
2002-08-012,7002,7052,6802,68014,0002,680
2002-07-312,6852,7002,6852,70011,0002,700
2002-07-302,6602,6702,6602,66518,0002,665
2002-07-292,6752,6752,6602,66014,0002,660
2002-07-262,6752,6802,6702,67521,0002,675
2002-07-252,6702,6702,6652,66511,0002,665
2002-07-242,6552,6702,6552,67013,0002,670
2002-07-232,6702,6802,6552,68013,0002,680
2002-07-222,6852,6852,6802,6809,0002,680
2002-07-192,6952,7002,6852,68510,0002,685
2002-07-182,7052,7052,6902,6908,0002,690
2002-07-172,7052,7052,6902,6909,0002,690
2002-07-162,6952,7052,6902,70511,0002,705
2002-07-152,7002,7002,6902,6909,0002,690
2002-07-122,7052,7152,7002,7108,0002,710
2002-07-112,7202,7202,6952,70014,0002,700
2002-07-102,7052,7452,7052,71021,0002,710
2002-07-092,7252,7252,7002,72511,0002,725
2002-07-082,7202,7402,7002,72515,0002,725
2002-07-052,6952,7302,6902,70034,0002,700
2002-07-042,6802,6902,6602,69015,0002,690
2002-07-032,6702,6902,6702,69016,0002,690
2002-07-022,6652,6702,6352,65018,0002,650
2002-07-012,6552,6602,6202,62014,0002,620
2002-06-282,6302,6352,6102,61514,0002,615
2002-06-272,6152,6252,6052,62513,0002,625
2002-06-262,6152,6252,6002,6107,0002,610
2002-06-252,6302,6302,6102,61012,0002,610
2002-06-242,6252,6252,6202,6207,0002,620
2002-06-212,6052,6402,6052,62531,0002,625
2002-06-202,6002,6052,6002,60010,0002,600
2002-06-192,6002,6302,5902,59019,0002,590
2002-06-182,6002,6002,6002,6004,0002,600
2002-06-172,6002,6002,5802,58516,0002,585
2002-06-142,6102,6152,5902,59531,0002,595
2002-06-132,6102,6202,6102,6107,0002,610
2002-06-122,6152,6302,6102,62016,0002,620
2002-06-112,6352,6352,6102,61013,0002,610
2002-06-102,6302,6302,6302,6305,0002,630
2002-06-072,6202,6302,6202,6309,0002,630
2002-06-062,6102,6202,6102,62017,0002,620
2002-06-052,6052,6102,6052,61011,0002,610
2002-06-042,6302,6302,6002,60521,0002,605
2002-06-032,6352,6452,6302,6308,0002,630
2002-05-312,6502,6602,6202,63521,0002,635
2002-05-302,6052,6402,6052,64015,0002,640
2002-05-292,6002,6152,6002,60534,0002,605
2002-05-282,5802,6402,5602,62088,0002,620
2002-05-272,7802,8002,7802,800113,0002,800
2002-05-242,7702,7802,7652,78076,0002,780
2002-05-232,7752,7802,7652,77044,0002,770
2002-05-222,7652,7802,7652,77530,0002,775
2002-05-212,7752,7802,7702,77052,0002,770
2002-05-202,7752,7802,7702,77543,0002,775
2002-05-172,7702,7752,7602,77543,0002,775
2002-05-162,7702,7702,7602,76533,0002,765
2002-05-152,7752,7752,7702,77023,0002,770
2002-05-142,7802,7802,7752,78029,0002,780
2002-05-132,7802,7852,7802,78529,0002,785
2002-05-102,7802,7852,7702,78529,0002,785
2002-05-092,7852,7902,7752,78028,0002,780
2002-05-082,7852,7902,7802,78520,0002,785
2002-05-072,7802,7902,7802,79024,0002,790
2002-05-022,7802,7802,7702,78019,0002,780
2002-05-012,7652,7802,7652,76536,0002,765
2002-04-302,7602,7702,7602,76510,0002,765
2002-04-262,7552,7602,7502,76013,0002,760
2002-04-252,7552,7552,7502,75021,0002,750
2002-04-242,7602,7652,7552,76518,0002,765
2002-04-232,7702,7702,7602,76031,0002,760
2002-04-222,7702,7752,7652,77019,0002,770
2002-04-192,7702,7752,7702,7709,0002,770
2002-04-182,7652,7752,7602,77042,0002,770
2002-04-172,7602,7602,7252,75019,0002,750
2002-04-162,7652,7652,7652,7653,0002,765
2002-04-152,7352,7702,7352,77016,0002,770
2002-04-122,7602,7652,7302,7359,0002,735
2002-04-112,7702,7802,7302,73027,0002,730
2002-04-102,7402,7702,7402,77018,0002,770
2002-04-092,7452,7502,7402,74022,0002,740
2002-04-082,7302,7502,7302,75024,0002,750
2002-04-052,7402,7402,7102,7359,0002,735
2002-04-042,7202,7302,7102,71017,0002,710
2002-04-032,7352,7402,7102,72020,0002,720
2002-04-022,7952,7952,7002,71060,0002,710
2002-04-012,8002,8002,7602,80094,0002,800
2002-03-292,7102,7502,7102,74547,0002,745
2002-03-282,6852,7102,6852,70538,0002,705
2002-03-272,6602,6802,6602,68011,0002,680
2002-03-262,6402,6602,6302,66019,0002,660
2002-03-252,6302,6502,6252,64030,0002,640
2002-03-222,6002,6202,6002,60513,0002,605
2002-03-202,6002,6002,5952,60021,0002,600
2002-03-192,6002,6002,5852,59513,0002,595
2002-03-182,6002,6002,5802,58016,0002,580
2002-03-152,5952,5952,5902,59512,0002,595
2002-03-142,5902,5902,5852,5904,0002,590
2002-03-132,5802,5952,5802,59010,0002,590
2002-03-122,6002,6002,5802,5809,0002,580
2002-03-112,5852,5902,5802,58015,0002,580
2002-03-082,6002,6002,5752,58521,0002,585
2002-03-072,5852,5852,5702,57513,0002,575
2002-03-062,6002,6002,5502,57541,0002,575
2002-03-052,6052,6102,6002,6005,0002,600
2002-03-042,6102,6302,6002,60025,0002,600
2002-03-012,5952,6002,5902,60018,0002,600
2002-02-282,5952,5952,5852,58512,0002,585
2002-02-272,5902,5902,5852,59014,0002,590
2002-02-262,5902,5952,5802,5856,0002,585
2002-02-252,5852,5952,5852,59012,0002,590
2002-02-222,5952,5952,5702,58514,0002,585
2002-02-212,5852,5952,5852,59513,0002,595
2002-02-202,6002,6002,5852,58512,0002,585
2002-02-192,6002,6002,5802,59510,0002,595
2002-02-182,5902,6002,5852,60014,0002,600
2002-02-152,5952,5952,5802,5856,0002,585
2002-02-142,5602,5902,5602,5804,0002,580
2002-02-132,5952,5952,5802,5808,0002,580
2002-02-122,5502,5802,5502,5808,0002,580
2002-02-082,5202,5502,5202,55012,0002,550
2002-02-072,5302,5302,5102,51013,0002,510
2002-02-062,5202,5302,5152,52516,0002,525
2002-02-052,5602,5602,5202,5207,0002,520
2002-02-042,5902,5902,5402,54011,0002,540
2002-02-012,5902,5902,5602,56018,0002,560
2002-01-312,6052,6102,5602,56018,0002,560
2002-01-302,5952,6002,5702,5709,0002,570
2002-01-292,5902,6052,5902,6056,0002,605
2002-01-282,6152,6202,6002,61016,0002,610
2002-01-252,5552,6002,5552,58022,0002,580
2002-01-242,5802,6202,5802,58012,0002,580
2002-01-232,5502,6102,5452,59017,0002,590
2002-01-222,6302,6302,5702,57018,0002,570
2002-01-212,6002,6202,6002,60027,0002,600
2002-01-182,5902,5952,5852,58513,0002,585
2002-01-172,5602,5802,5502,58018,0002,580
2002-01-162,5402,5902,5402,56529,0002,565
2002-01-152,5702,5752,5402,55018,0002,550
2002-01-112,5302,5402,5002,54033,0002,540
2002-01-102,4952,5202,4952,52021,0002,520
2002-01-092,4802,4902,4652,48513,0002,485
2002-01-082,5052,5102,4802,48012,0002,480
2002-01-072,5252,5402,5002,52012,0002,520
2002-01-042,4952,4952,4902,4902,0002,490

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