9873 日本KFCホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,045	2,047	2,044	2,045	8,000	2,045
2012-12-27	2,040	2,042	2,040	2,042	14,000	2,042
2012-12-26	2,040	2,053	2,040	2,040	6,000	2,040
2012-12-25	2,051	2,051	2,051	2,051	3,000	2,051
2012-12-21	2,050	2,050	2,050	2,050	1,000	2,050
2012-12-20	2,050	2,053	2,050	2,053	7,000	2,053
2012-12-19	2,045	2,047	2,045	2,047	5,000	2,047
2012-12-18	2,036	2,044	2,035	2,044	5,000	2,044
2012-12-17	2,036	2,036	2,036	2,036	5,000	2,036
2012-12-14	2,039	2,039	2,032	2,032	3,000	2,032
2012-12-13	2,032	2,037	2,031	2,031	4,000	2,031
2012-12-12	2,038	2,042	2,031	2,032	6,000	2,032
2012-12-11	2,030	2,030	2,030	2,030	2,000	2,030
2012-12-10	2,030	2,030	2,028	2,030	3,000	2,030
2012-12-06	2,030	2,030	2,028	2,030	4,000	2,030
2012-12-05	2,028	2,029	2,028	2,029	4,000	2,029
2012-12-04	2,028	2,028	2,028	2,028	3,000	2,028
2012-11-30	2,049	2,049	2,049	2,049	2,000	2,049
2012-11-29	2,043	2,043	2,036	2,040	5,000	2,040
2012-11-28	2,033	2,040	2,033	2,040	2,000	2,040
2012-11-27	2,030	2,039	2,030	2,039	5,000	2,039
2012-11-26	2,028	2,030	2,028	2,030	2,000	2,030
2012-11-22	2,044	2,044	2,026	2,026	2,000	2,026
2012-11-21	2,027	2,043	2,027	2,043	4,000	2,043
2012-11-20	2,024	2,044	2,024	2,044	2,000	2,044
2012-11-19	2,016	2,020	2,016	2,020	3,000	2,020
2012-11-16	2,045	2,046	2,045	2,046	4,000	2,046
2012-11-15	2,026	2,026	2,025	2,025	3,000	2,025
2012-11-14	2,043	2,043	2,027	2,027	3,000	2,027
2012-11-13	2,047	2,050	2,043	2,043	6,000	2,043
2012-11-09	2,023	2,043	2,023	2,043	2,000	2,043
2012-11-08	2,030	2,030	2,030	2,030	2,000	2,030
2012-11-07	2,030	2,037	2,030	2,037	5,000	2,037
2012-11-06	2,031	2,031	2,031	2,031	1,000	2,031
2012-11-05	2,030	2,030	2,030	2,030	2,000	2,030
2012-11-02	2,031	2,032	2,031	2,032	3,000	2,032
2012-11-01	2,049	2,049	2,036	2,036	2,000	2,036
2012-10-31	2,045	2,045	2,045	2,045	2,000	2,045
2012-10-30	2,038	2,038	2,038	2,038	1,000	2,038
2012-10-29	2,048	2,048	2,030	2,030	2,000	2,030
2012-10-26	2,030	2,030	2,030	2,030	2,000	2,030
2012-10-25	2,031	2,031	2,031	2,031	1,000	2,031
2012-10-24	2,031	2,031	2,031	2,031	1,000	2,031
2012-10-23	2,031	2,031	2,031	2,031	1,000	2,031
2012-10-22	2,049	2,049	2,030	2,030	3,000	2,030
2012-10-19	2,026	2,030	2,026	2,030	2,000	2,030
2012-10-18	2,056	2,056	2,056	2,056	2,000	2,056
2012-10-17	2,048	2,048	2,022	2,022	8,000	2,022
2012-10-16	2,056	2,056	2,056	2,056	2,000	2,056
2012-10-15	2,034	2,054	2,034	2,054	2,000	2,054
2012-10-10	2,056	2,056	2,056	2,056	1,000	2,056
2012-10-09	2,033	2,033	2,033	2,033	1,000	2,033
2012-10-05	2,038	2,038	2,034	2,034	2,000	2,034
2012-10-04	2,031	2,050	2,031	2,050	3,000	2,050
2012-10-03	2,031	2,031	2,031	2,031	1,000	2,031
2012-10-02	2,060	2,060	2,043	2,043	3,000	2,043
2012-10-01	2,059	2,059	2,059	2,059	2,000	2,059
2012-09-28	2,051	2,060	2,050	2,060	6,000	2,060
2012-09-27	2,051	2,055	2,051	2,055	2,000	2,055
2012-09-26	2,060	2,060	2,030	2,050	8,000	2,050
2012-09-25	2,060	2,069	2,060	2,064	8,000	2,064
2012-09-24	2,074	2,074	2,060	2,060	6,000	2,060
2012-09-21	2,051	2,053	2,051	2,053	4,000	2,053
2012-09-20	2,068	2,070	2,065	2,070	4,000	2,070
2012-09-19	2,065	2,065	2,065	2,065	2,000	2,065
2012-09-18	2,061	2,065	2,061	2,065	2,000	2,065
2012-09-13	2,050	2,060	2,050	2,060	3,000	2,060
2012-09-12	2,050	2,050	2,050	2,050	2,000	2,050
2012-09-10	2,074	2,074	2,050	2,050	2,000	2,050
2012-09-07	2,045	2,060	2,045	2,060	4,000	2,060
2012-09-06	2,050	2,050	2,050	2,050	1,000	2,050
2012-09-05	2,050	2,056	2,050	2,050	3,000	2,050
2012-09-04	2,050	2,055	2,050	2,055	4,000	2,055
2012-09-03	2,055	2,055	2,050	2,050	5,000	2,050
2012-08-31	2,050	2,055	2,050	2,055	5,000	2,055
2012-08-30	2,056	2,064	2,053	2,064	5,000	2,064
2012-08-29	2,060	2,069	2,060	2,069	2,000	2,069
2012-08-28	2,076	2,076	2,076	2,076	1,000	2,076
2012-08-27	2,075	2,075	2,052	2,052	3,000	2,052
2012-08-24	2,062	2,062	2,062	2,062	1,000	2,062
2012-08-23	2,051	2,051	2,051	2,051	1,000	2,051
2012-08-22	2,057	2,070	2,057	2,070	5,000	2,070
2012-08-21	2,050	2,050	2,050	2,050	3,000	2,050
2012-08-20	2,045	2,060	2,045	2,060	2,000	2,060
2012-08-17	2,060	2,060	2,060	2,060	2,000	2,060
2012-08-16	2,041	2,041	2,041	2,041	1,000	2,041
2012-08-15	2,042	2,050	2,042	2,042	7,000	2,042
2012-08-14	2,067	2,067	2,067	2,067	1,000	2,067
2012-08-13	2,030	2,030	2,030	2,030	1,000	2,030
2012-08-10	2,040	2,040	2,040	2,040	1,000	2,040
2012-08-09	2,040	2,041	2,040	2,041	2,000	2,041
2012-08-08	2,038	2,038	2,038	2,038	2,000	2,038
2012-08-06	2,040	2,040	2,040	2,040	1,000	2,040
2012-08-03	2,020	2,030	2,020	2,030	4,000	2,030
2012-08-02	2,031	2,031	2,031	2,031	2,000	2,031
2012-08-01	2,057	2,057	2,031	2,031	3,000	2,031
2012-07-31	2,044	2,044	2,044	2,044	2,000	2,044
2012-07-30	2,020	2,020	2,020	2,020	2,000	2,020
2012-07-27	2,040	2,040	2,040	2,040	1,000	2,040
2012-07-26	2,033	2,033	2,033	2,033	1,000	2,033
2012-07-25	2,015	2,021	2,015	2,021	2,000	2,021
2012-07-24	2,080	2,080	2,031	2,031	3,000	2,031
2012-07-23	2,060	2,070	2,060	2,070	3,000	2,070
2012-07-20	2,061	2,075	2,061	2,075	3,000	2,075
2012-07-19	2,075	2,075	2,061	2,061	3,000	2,061
2012-07-18	2,069	2,070	2,069	2,070	2,000	2,070
2012-07-13	2,050	2,050	2,050	2,050	1,000	2,050
2012-07-11	2,050	2,050	2,050	2,050	1,000	2,050
2012-07-09	2,058	2,058	2,058	2,058	2,000	2,058
2012-07-06	2,060	2,060	2,060	2,060	3,000	2,060
2012-07-05	2,062	2,062	2,060	2,062	4,000	2,062
2012-07-04	2,070	2,070	2,062	2,062	3,000	2,062
2012-07-03	2,078	2,078	2,070	2,070	3,000	2,070
2012-07-02	2,100	2,100	2,070	2,070	9,000	2,070
2012-06-28	2,068	2,068	2,061	2,061	3,000	2,061
2012-06-27	2,037	2,037	2,037	2,037	1,000	2,037
2012-06-26	2,069	2,069	2,069	2,069	1,000	2,069
2012-06-25	2,033	2,043	2,033	2,043	2,000	2,043
2012-06-22	2,069	2,069	2,033	2,033	3,000	2,033
2012-06-21	2,026	2,026	2,026	2,026	1,000	2,026
2012-06-20	2,075	2,075	2,075	2,075	2,000	2,075
2012-06-19	2,039	2,039	2,035	2,035	3,000	2,035
2012-06-18	2,039	2,039	2,039	2,039	3,000	2,039
2012-06-15	2,039	2,039	2,039	2,039	1,000	2,039
2012-06-14	2,022	2,045	2,022	2,045	2,000	2,045
2012-06-13	2,030	2,030	2,030	2,030	1,000	2,030
2012-06-12	2,020	2,020	2,020	2,020	1,000	2,020
2012-06-06	2,010	2,018	2,010	2,018	2,000	2,018
2012-06-05	2,018	2,028	2,015	2,015	3,000	2,015
2012-06-04	2,025	2,027	2,025	2,027	2,000	2,027
2012-06-01	2,048	2,048	2,027	2,028	3,000	2,028
2012-05-31	2,053	2,053	2,025	2,025	5,000	2,025
2012-05-30	2,051	2,051	2,051	2,051	2,000	2,051
2012-05-28	2,065	2,065	2,065	2,065	1,000	2,065
2012-05-25	2,064	2,064	2,063	2,063	2,000	2,063
2012-05-24	2,046	2,046	2,045	2,045	3,000	2,045
2012-05-23	2,047	2,047	2,047	2,047	2,000	2,047
2012-05-22	2,073	2,073	2,073	2,073	3,000	2,073
2012-05-21	2,026	2,049	2,026	2,049	3,000	2,049
2012-05-18	2,045	2,045	2,026	2,026	3,000	2,026
2012-05-17	2,025	2,038	2,025	2,038	4,000	2,038
2012-05-16	2,033	2,033	2,033	2,033	1,000	2,033
2012-05-15	2,010	2,023	2,009	2,023	3,000	2,023
2012-05-14	2,072	2,072	1,980	2,020	19,000	2,020
2012-05-11	2,075	2,075	2,075	2,075	1,000	2,075
2012-05-10	2,077	2,077	2,075	2,075	3,000	2,075
2012-05-09	2,076	2,076	2,076	2,076	1,000	2,076
2012-05-08	2,090	2,090	2,076	2,076	3,000	2,076
2012-05-07	2,088	2,090	2,075	2,090	4,000	2,090
2012-05-02	2,080	2,085	2,080	2,085	2,000	2,085
2012-05-01	2,092	2,092	2,070	2,071	3,000	2,071
2012-04-27	2,080	2,080	2,080	2,080	1,000	2,080
2012-04-26	2,085	2,085	2,071	2,071	2,000	2,071
2012-04-25	2,070	2,070	2,070	2,070	1,000	2,070
2012-04-24	2,084	2,084	2,070	2,070	5,000	2,070
2012-04-23	2,081	2,081	2,078	2,078	5,000	2,078
2012-04-20	2,089	2,090	2,089	2,090	6,000	2,090
2012-04-19	2,082	2,089	2,082	2,089	3,000	2,089
2012-04-18	2,090	2,090	2,081	2,081	3,000	2,081
2012-04-17	2,074	2,090	2,074	2,090	2,000	2,090
2012-04-16	2,077	2,077	2,077	2,077	3,000	2,077
2012-04-13	2,077	2,077	2,077	2,077	2,000	2,077
2012-04-10	2,071	2,080	2,071	2,080	2,000	2,080
2012-04-09	2,082	2,099	2,071	2,099	4,000	2,099
2012-04-06	2,100	2,100	2,082	2,082	2,000	2,082
2012-04-05	2,085	2,085	2,081	2,082	5,000	2,082
2012-04-04	2,085	2,086	2,085	2,085	3,000	2,085
2012-04-03	2,090	2,090	2,088	2,088	3,000	2,088
2012-04-02	2,092	2,100	2,090	2,100	6,000	2,100
2012-03-30	2,099	2,110	2,093	2,102	8,000	2,102
2012-03-29	2,088	2,090	2,088	2,090	5,000	2,090
2012-03-28	2,081	2,114	2,077	2,088	13,000	2,088
2012-03-27	2,128	2,130	2,125	2,125	20,000	2,125
2012-03-26	2,139	2,139	2,127	2,128	14,000	2,128
2012-03-23	2,131	2,132	2,127	2,128	15,000	2,128
2012-03-22	2,140	2,143	2,140	2,143	8,000	2,143
2012-03-21	2,129	2,140	2,129	2,140	7,000	2,140
2012-03-19	2,130	2,138	2,129	2,129	8,000	2,129
2012-03-16	2,135	2,140	2,130	2,130	8,000	2,130
2012-03-15	2,130	2,139	2,126	2,126	4,000	2,126
2012-03-14	2,120	2,120	2,120	2,120	1,000	2,120
2012-03-13	2,129	2,139	2,120	2,120	4,000	2,120
2012-03-12	2,121	2,139	2,120	2,139	6,000	2,139
2012-03-09	2,120	2,120	2,120	2,120	1,000	2,120
2012-03-08	2,120	2,150	2,120	2,150	2,000	2,150
2012-03-07	2,131	2,140	2,120	2,120	3,000	2,120
2012-03-06	2,130	2,145	2,130	2,145	4,000	2,145
2012-03-05	2,150	2,150	2,130	2,130	5,000	2,130
2012-03-02	2,121	2,121	2,121	2,121	2,000	2,121
2012-03-01	2,120	2,120	2,110	2,120	5,000	2,120
2012-02-29	2,108	2,118	2,096	2,118	9,000	2,118
2012-02-28	2,095	2,100	2,090	2,100	7,000	2,100
2012-02-27	2,096	2,100	2,095	2,095	12,000	2,095
2012-02-24	2,090	2,096	2,090	2,096	5,000	2,096
2012-02-23	2,071	2,082	2,067	2,082	5,000	2,082
2012-02-22	2,089	2,090	2,074	2,074	4,000	2,074
2012-02-21	2,061	2,080	2,061	2,080	3,000	2,080
2012-02-20	2,078	2,090	2,070	2,070	7,000	2,070
2012-02-17	2,062	2,078	2,062	2,078	8,000	2,078
2012-02-16	2,055	2,055	2,055	2,055	5,000	2,055
2012-02-15	2,050	2,055	2,050	2,055	5,000	2,055
2012-02-14	2,041	2,053	2,041	2,045	4,000	2,045
2012-02-13	2,041	2,041	2,041	2,041	3,000	2,041
2012-02-10	2,053	2,056	2,029	2,056	15,000	2,056
2012-02-09	2,045	2,054	2,045	2,054	5,000	2,054
2012-02-08	2,040	2,040	2,040	2,040	1,000	2,040
2012-02-07	2,050	2,050	2,035	2,037	9,000	2,037
2012-02-06	2,043	2,045	2,040	2,040	3,000	2,040
2012-02-03	2,026	2,040	2,026	2,040	3,000	2,040
2012-02-02	2,031	2,031	2,030	2,030	4,000	2,030
2012-02-01	2,040	2,040	2,040	2,040	2,000	2,040
2012-01-31	2,039	2,039	2,039	2,039	2,000	2,039
2012-01-30	2,035	2,035	2,031	2,031	2,000	2,031
2012-01-27	2,029	2,033	2,020	2,033	4,000	2,033
2012-01-26	2,024	2,024	2,024	2,024	1,000	2,024
2012-01-25	2,029	2,029	2,029	2,029	2,000	2,029
2012-01-24	2,048	2,048	2,040	2,040	5,000	2,040
2012-01-23	2,025	2,038	2,025	2,038	4,000	2,038
2012-01-20	2,037	2,037	2,037	2,037	4,000	2,037
2012-01-19	2,025	2,035	2,025	2,035	3,000	2,035
2012-01-18	2,025	2,025	2,025	2,025	2,000	2,025
2012-01-17	2,025	2,025	2,022	2,025	3,000	2,025
2012-01-16	2,019	2,019	2,019	2,019	1,000	2,019
2012-01-13	2,025	2,025	2,025	2,025	2,000	2,025
2012-01-10	2,030	2,030	2,025	2,025	5,000	2,025
2012-01-06	2,030	2,030	2,030	2,030	2,000	2,030
2012-01-05	2,044	2,044	2,044	2,044	2,000	2,044
2012-01-04	2,049	2,049	2,048	2,048	6,000	2,048

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