9873 日本KFCホールディングス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,135	2,135	2,130	2,130	8,000	2,130
2005-12-29	2,120	2,135	2,115	2,135	20,000	2,135
2005-12-28	2,120	2,125	2,115	2,115	40,000	2,115
2005-12-27	2,125	2,130	2,120	2,120	18,000	2,120
2005-12-26	2,130	2,130	2,125	2,125	26,000	2,125
2005-12-22	2,130	2,135	2,130	2,130	29,000	2,130
2005-12-21	2,140	2,140	2,130	2,130	16,000	2,130
2005-12-20	2,130	2,135	2,130	2,135	16,000	2,135
2005-12-19	2,135	2,140	2,130	2,130	15,000	2,130
2005-12-16	2,145	2,145	2,135	2,140	10,000	2,140
2005-12-15	2,145	2,145	2,140	2,140	15,000	2,140
2005-12-14	2,150	2,150	2,145	2,150	28,000	2,150
2005-12-13	2,155	2,155	2,150	2,150	22,000	2,150
2005-12-12	2,150	2,155	2,150	2,150	21,000	2,150
2005-12-09	2,140	2,155	2,140	2,150	20,000	2,150
2005-12-08	2,145	2,145	2,140	2,140	21,000	2,140
2005-12-07	2,140	2,145	2,140	2,145	21,000	2,145
2005-12-06	2,155	2,155	2,145	2,150	24,000	2,150
2005-12-05	2,120	2,155	2,110	2,155	46,000	2,155
2005-12-02	2,115	2,115	2,100	2,110	27,000	2,110
2005-12-01	2,110	2,120	2,095	2,100	41,000	2,100
2005-11-30	2,130	2,140	2,100	2,100	75,000	2,100
2005-11-29	2,155	2,155	2,130	2,135	48,000	2,135
2005-11-28	2,160	2,175	2,150	2,155	37,000	2,155
2005-11-25	2,125	2,200	2,125	2,190	73,000	2,190
2005-11-24	2,270	2,280	2,270	2,270	101,000	2,270
2005-11-22	2,265	2,270	2,265	2,270	43,000	2,270
2005-11-21	2,260	2,265	2,260	2,265	42,000	2,265
2005-11-18	2,265	2,265	2,250	2,255	52,000	2,255
2005-11-17	2,260	2,265	2,260	2,265	32,000	2,265
2005-11-16	2,265	2,270	2,260	2,270	21,000	2,270
2005-11-15	2,270	2,270	2,265	2,265	16,000	2,265
2005-11-14	2,265	2,270	2,265	2,265	24,000	2,265
2005-11-11	2,270	2,270	2,265	2,265	16,000	2,265
2005-11-10	2,270	2,275	2,270	2,270	12,000	2,270
2005-11-09	2,270	2,275	2,270	2,270	21,000	2,270
2005-11-08	2,275	2,275	2,270	2,270	20,000	2,270
2005-11-07	2,260	2,270	2,260	2,270	36,000	2,270
2005-11-04	2,250	2,260	2,250	2,255	37,000	2,255
2005-11-02	2,250	2,250	2,240	2,245	25,000	2,245
2005-11-01	2,240	2,245	2,240	2,245	14,000	2,245
2005-10-31	2,255	2,255	2,235	2,240	35,000	2,240
2005-10-28	2,220	2,245	2,220	2,245	27,000	2,245
2005-10-27	2,220	2,225	2,210	2,220	18,000	2,220
2005-10-26	2,220	2,225	2,200	2,220	17,000	2,220
2005-10-25	2,200	2,215	2,200	2,215	28,000	2,215
2005-10-24	2,245	2,245	2,200	2,230	29,000	2,230
2005-10-21	2,225	2,245	2,225	2,240	23,000	2,240
2005-10-20	2,245	2,260	2,240	2,260	14,000	2,260
2005-10-19	2,260	2,260	2,225	2,250	24,000	2,250
2005-10-18	2,275	2,275	2,265	2,265	16,000	2,265
2005-10-17	2,250	2,270	2,250	2,270	38,000	2,270
2005-10-14	2,250	2,255	2,245	2,250	25,000	2,250
2005-10-13	2,235	2,245	2,230	2,245	25,000	2,245
2005-10-12	2,220	2,230	2,215	2,225	25,000	2,225
2005-10-11	2,210	2,215	2,205	2,210	20,000	2,210
2005-10-07	2,190	2,200	2,190	2,200	45,000	2,200
2005-10-06	2,195	2,195	2,190	2,190	8,000	2,190
2005-10-05	2,190	2,195	2,190	2,195	15,000	2,195
2005-10-04	2,180	2,195	2,180	2,195	26,000	2,195
2005-10-03	2,190	2,190	2,180	2,180	38,000	2,180
2005-09-30	2,190	2,190	2,170	2,170	15,000	2,170
2005-09-29	2,180	2,185	2,170	2,170	22,000	2,170
2005-09-28	2,165	2,175	2,165	2,175	17,000	2,175
2005-09-27	2,150	2,165	2,150	2,155	16,000	2,155
2005-09-26	2,155	2,160	2,150	2,150	21,000	2,150
2005-09-22	2,145	2,150	2,145	2,150	17,000	2,150
2005-09-21	2,145	2,150	2,145	2,145	18,000	2,145
2005-09-20	2,135	2,145	2,135	2,140	15,000	2,140
2005-09-16	2,140	2,140	2,135	2,140	10,000	2,140
2005-09-15	2,130	2,135	2,130	2,135	11,000	2,135
2005-09-14	2,130	2,130	2,125	2,130	17,000	2,130
2005-09-13	2,140	2,140	2,130	2,135	10,000	2,135
2005-09-12	2,135	2,140	2,135	2,135	10,000	2,135
2005-09-09	2,135	2,135	2,130	2,130	2,000	2,130
2005-09-08	2,120	2,125	2,120	2,125	4,000	2,125
2005-09-07	2,120	2,125	2,120	2,125	17,000	2,125
2005-09-06	2,130	2,130	2,120	2,125	39,000	2,125
2005-09-05	2,130	2,135	2,130	2,130	12,000	2,130
2005-09-02	2,135	2,135	2,130	2,135	16,000	2,135
2005-09-01	2,135	2,135	2,130	2,135	18,000	2,135
2005-08-31	2,140	2,140	2,130	2,130	9,000	2,130
2005-08-30	2,130	2,135	2,130	2,130	8,000	2,130
2005-08-29	2,140	2,140	2,130	2,130	11,000	2,130
2005-08-26	2,135	2,140	2,130	2,135	12,000	2,135
2005-08-25	2,135	2,135	2,130	2,135	18,000	2,135
2005-08-24	2,135	2,140	2,135	2,140	14,000	2,140
2005-08-23	2,140	2,140	2,130	2,135	17,000	2,135
2005-08-22	2,135	2,135	2,130	2,135	10,000	2,135
2005-08-19	2,140	2,140	2,130	2,130	9,000	2,130
2005-08-18	2,140	2,140	2,130	2,135	7,000	2,135
2005-08-17	2,130	2,135	2,130	2,135	13,000	2,135
2005-08-16	2,120	2,130	2,120	2,130	9,000	2,130
2005-08-15	2,125	2,130	2,120	2,120	17,000	2,120
2005-08-12	2,125	2,125	2,125	2,125	8,000	2,125
2005-08-11	2,125	2,125	2,120	2,120	10,000	2,120
2005-08-10	2,120	2,120	2,115	2,115	8,000	2,115
2005-08-09	2,115	2,115	2,110	2,110	4,000	2,110
2005-08-08	2,105	2,110	2,100	2,110	15,000	2,110
2005-08-05	2,110	2,115	2,110	2,110	4,000	2,110
2005-08-04	2,105	2,115	2,105	2,110	7,000	2,110
2005-08-03	2,110	2,120	2,105	2,105	9,000	2,105
2005-08-02	2,130	2,130	2,115	2,115	12,000	2,115
2005-08-01	2,130	2,130	2,120	2,125	7,000	2,125
2005-07-29	2,135	2,135	2,120	2,130	11,000	2,130
2005-07-28	2,135	2,140	2,135	2,140	4,000	2,140
2005-07-27	2,140	2,150	2,135	2,135	11,000	2,135
2005-07-26	2,140	2,145	2,125	2,140	18,000	2,140
2005-07-25	2,120	2,150	2,120	2,140	18,000	2,140
2005-07-22	2,150	2,175	2,110	2,115	80,000	2,115
2005-07-21	2,080	2,085	2,080	2,080	11,000	2,080
2005-07-20	2,080	2,085	2,080	2,080	10,000	2,080
2005-07-19	2,080	2,085	2,080	2,085	10,000	2,085
2005-07-15	2,080	2,085	2,080	2,085	19,000	2,085
2005-07-14	2,080	2,080	2,075	2,080	10,000	2,080
2005-07-13	2,080	2,085	2,080	2,085	9,000	2,085
2005-07-12	2,080	2,090	2,080	2,090	13,000	2,090
2005-07-11	2,080	2,090	2,080	2,080	13,000	2,080
2005-07-08	2,080	2,085	2,080	2,080	4,000	2,080
2005-07-07	2,090	2,090	2,080	2,080	7,000	2,080
2005-07-06	2,085	2,090	2,080	2,080	4,000	2,080
2005-07-05	2,075	2,085	2,075	2,085	9,000	2,085
2005-07-04	2,100	2,100	2,085	2,090	6,000	2,090
2005-07-01	2,095	2,095	2,090	2,090	6,000	2,090
2005-06-30	2,095	2,095	2,080	2,080	8,000	2,080
2005-06-29	2,085	2,085	2,075	2,080	6,000	2,080
2005-06-28	2,085	2,085	2,075	2,085	5,000	2,085
2005-06-27	2,080	2,085	2,075	2,085	7,000	2,085
2005-06-24	2,095	2,095	2,085	2,085	8,000	2,085
2005-06-23	2,100	2,100	2,095	2,095	6,000	2,095
2005-06-22	2,110	2,110	2,095	2,105	6,000	2,105
2005-06-21	2,095	2,100	2,095	2,100	6,000	2,100
2005-06-20	2,095	2,100	2,090	2,100	13,000	2,100
2005-06-17	2,110	2,110	2,090	2,105	4,000	2,105
2005-06-16	2,095	2,095	2,075	2,080	14,000	2,080
2005-06-15	2,100	2,100	2,085	2,085	8,000	2,085
2005-06-14	2,125	2,125	2,100	2,100	6,000	2,100
2005-06-13	2,100	2,100	2,090	2,090	3,000	2,090
2005-06-10	2,100	2,100	2,100	2,100	1,000	2,100
2005-06-09	2,105	2,105	2,100	2,100	5,000	2,100
2005-06-07	2,130	2,130	2,130	2,130	2,000	2,130
2005-06-06	2,130	2,145	2,130	2,130	9,000	2,130
2005-06-03	2,075	2,120	2,075	2,120	15,000	2,120
2005-06-02	2,085	2,085	2,075	2,075	5,000	2,075
2005-06-01	2,085	2,085	2,065	2,080	13,000	2,080
2005-05-31	2,080	2,085	2,070	2,085	7,000	2,085
2005-05-30	2,070	2,070	2,060	2,065	7,000	2,065
2005-05-27	2,080	2,080	2,050	2,075	11,000	2,075
2005-05-26	2,060	2,090	2,050	2,080	18,000	2,080
2005-05-25	2,175	2,180	2,170	2,180	37,000	2,180
2005-05-24	2,175	2,180	2,175	2,175	24,000	2,175
2005-05-23	2,170	2,175	2,170	2,175	14,000	2,175
2005-05-20	2,165	2,175	2,165	2,165	15,000	2,165
2005-05-19	2,170	2,175	2,165	2,175	12,000	2,175
2005-05-18	2,180	2,180	2,170	2,180	11,000	2,180
2005-05-17	2,175	2,175	2,170	2,175	9,000	2,175
2005-05-16	2,175	2,175	2,170	2,170	6,000	2,170
2005-05-13	2,170	2,180	2,170	2,180	13,000	2,180
2005-05-12	2,170	2,175	2,165	2,175	14,000	2,175
2005-05-11	2,175	2,175	2,165	2,170	8,000	2,170
2005-05-10	2,165	2,175	2,165	2,175	11,000	2,175
2005-05-09	2,165	2,175	2,165	2,165	11,000	2,165
2005-05-06	2,175	2,175	2,170	2,170	19,000	2,170
2005-05-02	2,175	2,175	2,170	2,170	8,000	2,170
2005-04-28	2,165	2,170	2,160	2,165	16,000	2,165
2005-04-27	2,175	2,175	2,160	2,160	6,000	2,160
2005-04-26	2,170	2,170	2,160	2,170	10,000	2,170
2005-04-25	2,150	2,165	2,150	2,165	8,000	2,165
2005-04-22	2,170	2,170	2,160	2,165	9,000	2,165
2005-04-21	2,150	2,170	2,150	2,165	10,000	2,165
2005-04-20	2,155	2,170	2,155	2,170	28,000	2,170
2005-04-19	2,150	2,170	2,150	2,150	9,000	2,150
2005-04-18	2,170	2,170	2,155	2,155	16,000	2,155
2005-04-15	2,185	2,185	2,175	2,175	10,000	2,175
2005-04-14	2,190	2,190	2,180	2,185	7,000	2,185
2005-04-13	2,185	2,190	2,180	2,190	5,000	2,190
2005-04-12	2,180	2,190	2,180	2,190	9,000	2,190
2005-04-11	2,180	2,190	2,180	2,185	11,000	2,185
2005-04-08	2,185	2,190	2,180	2,180	10,000	2,180
2005-04-07	2,170	2,190	2,165	2,190	13,000	2,190
2005-04-06	2,175	2,185	2,160	2,165	13,000	2,165
2005-04-05	2,170	2,185	2,160	2,180	17,000	2,180
2005-04-04	2,190	2,190	2,180	2,185	10,000	2,185
2005-04-01	2,180	2,190	2,160	2,190	7,000	2,190
2005-03-31	2,190	2,190	2,165	2,170	7,000	2,170
2005-03-30	2,185	2,190	2,160	2,160	17,000	2,160
2005-03-29	2,185	2,185	2,160	2,160	12,000	2,160
2005-03-28	2,140	2,190	2,140	2,190	9,000	2,190
2005-03-25	2,135	2,180	2,135	2,140	24,000	2,140
2005-03-24	2,170	2,170	2,160	2,165	19,000	2,165
2005-03-23	2,195	2,195	2,175	2,195	15,000	2,195
2005-03-22	2,185	2,200	2,180	2,200	16,000	2,200
2005-03-18	2,170	2,190	2,170	2,190	19,000	2,190
2005-03-17	2,170	2,170	2,165	2,165	13,000	2,165
2005-03-16	2,170	2,170	2,160	2,165	7,000	2,165
2005-03-15	2,150	2,165	2,140	2,160	10,000	2,160
2005-03-14	2,155	2,155	2,145	2,150	8,000	2,150
2005-03-11	2,165	2,165	2,155	2,155	10,000	2,155
2005-03-10	2,160	2,190	2,160	2,180	15,000	2,180
2005-03-09	2,150	2,160	2,150	2,160	6,000	2,160
2005-03-08	2,140	2,150	2,140	2,150	13,000	2,150
2005-03-07	2,130	2,140	2,130	2,140	13,000	2,140
2005-03-04	2,130	2,130	2,120	2,120	10,000	2,120
2005-03-03	2,105	2,120	2,105	2,120	10,000	2,120
2005-03-02	2,120	2,120	2,100	2,100	14,000	2,100
2005-03-01	2,100	2,120	2,100	2,105	12,000	2,105
2005-02-28	2,110	2,120	2,110	2,110	9,000	2,110
2005-02-25	2,105	2,105	2,100	2,105	6,000	2,105
2005-02-24	2,090	2,110	2,090	2,110	6,000	2,110
2005-02-23	2,090	2,110	2,090	2,110	14,000	2,110
2005-02-22	2,090	2,100	2,090	2,090	14,000	2,090
2005-02-21	2,090	2,090	2,080	2,090	22,000	2,090
2005-02-18	2,090	2,090	2,080	2,085	11,000	2,085
2005-02-17	2,090	2,090	2,080	2,090	9,000	2,090
2005-02-16	2,080	2,080	2,075	2,075	7,000	2,075
2005-02-15	2,080	2,080	2,080	2,080	7,000	2,080
2005-02-14	2,100	2,100	2,080	2,080	21,000	2,080
2005-02-10	2,090	2,090	2,080	2,080	8,000	2,080
2005-02-09	2,090	2,090	2,085	2,090	7,000	2,090
2005-02-08	2,085	2,090	2,080	2,090	11,000	2,090
2005-02-07	2,070	2,080	2,070	2,080	9,000	2,080
2005-02-04	2,080	2,080	2,070	2,070	8,000	2,070
2005-02-03	2,075	2,080	2,070	2,070	12,000	2,070
2005-02-02	2,080	2,080	2,080	2,080	3,000	2,080
2005-02-01	2,070	2,075	2,070	2,075	5,000	2,075
2005-01-31	2,080	2,080	2,070	2,070	6,000	2,070
2005-01-28	2,080	2,080	2,075	2,075	3,000	2,075
2005-01-27	2,075	2,075	2,070	2,075	5,000	2,075
2005-01-26	2,080	2,080	2,070	2,075	8,000	2,075
2005-01-25	2,080	2,080	2,070	2,080	10,000	2,080
2005-01-24	2,095	2,095	2,075	2,075	20,000	2,075
2005-01-21	2,080	2,090	2,075	2,090	10,000	2,090
2005-01-20	2,080	2,085	2,070	2,070	7,000	2,070
2005-01-19	2,070	2,080	2,070	2,080	7,000	2,080
2005-01-18	2,055	2,060	2,055	2,060	9,000	2,060
2005-01-17	2,060	2,075	2,055	2,055	6,000	2,055
2005-01-14	2,065	2,070	2,050	2,050	8,000	2,050
2005-01-13	2,060	2,060	2,050	2,060	10,000	2,060
2005-01-12	2,050	2,065	2,050	2,065	16,000	2,065
2005-01-11	2,055	2,055	2,030	2,045	10,000	2,045
2005-01-07	2,020	2,050	2,020	2,030	10,000	2,030
2005-01-06	2,020	2,035	2,020	2,030	10,000	2,030
2005-01-05	2,030	2,040	2,020	2,040	12,000	2,040
2005-01-04	2,030	2,030	2,020	2,020	7,000	2,020

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