9873 日本KFCホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,105	2,115	2,105	2,114	6,000	2,114
2013-12-27	2,107	2,111	2,107	2,111	4,000	2,111
2013-12-26	2,094	2,118	2,094	2,106	9,000	2,106
2013-12-25	2,095	2,100	2,094	2,094	15,000	2,094
2013-12-24	2,095	2,100	2,094	2,095	13,000	2,095
2013-12-20	2,098	2,100	2,096	2,096	13,000	2,096
2013-12-19	2,098	2,100	2,098	2,098	13,000	2,098
2013-12-18	2,103	2,103	2,099	2,099	14,000	2,099
2013-12-17	2,106	2,106	2,100	2,100	5,000	2,100
2013-12-16	2,104	2,104	2,100	2,100	9,000	2,100
2013-12-13	2,099	2,103	2,098	2,102	8,000	2,102
2013-12-12	2,104	2,105	2,103	2,103	9,000	2,103
2013-12-11	2,104	2,105	2,103	2,103	7,000	2,103
2013-12-10	2,102	2,104	2,101	2,102	6,000	2,102
2013-12-09	2,101	2,101	2,100	2,100	9,000	2,100
2013-12-06	2,101	2,107	2,101	2,101	8,000	2,101
2013-12-05	2,105	2,105	2,101	2,101	6,000	2,101
2013-12-04	2,101	2,105	2,101	2,104	5,000	2,104
2013-12-03	2,104	2,104	2,101	2,101	9,000	2,101
2013-12-02	2,102	2,102	2,100	2,102	9,000	2,102
2013-11-29	2,095	2,098	2,095	2,098	6,000	2,098
2013-11-28	2,095	2,098	2,091	2,096	8,000	2,096
2013-11-27	2,095	2,099	2,095	2,095	3,000	2,095
2013-11-26	2,095	2,095	2,090	2,090	5,000	2,090
2013-11-25	2,090	2,096	2,089	2,091	8,000	2,091
2013-11-22	2,098	2,098	2,090	2,090	7,000	2,090
2013-11-21	2,090	2,091	2,090	2,091	3,000	2,091
2013-11-20	2,090	2,098	2,090	2,090	4,000	2,090
2013-11-19	2,096	2,098	2,090	2,098	4,000	2,098
2013-11-18	2,096	2,096	2,091	2,096	6,000	2,096
2013-11-15	2,088	2,093	2,088	2,093	3,000	2,093
2013-11-14	2,085	2,098	2,085	2,085	5,000	2,085
2013-11-13	2,085	2,085	2,085	2,085	3,000	2,085
2013-11-12	2,085	2,099	2,085	2,099	4,000	2,099
2013-11-11	2,091	2,091	2,085	2,085	14,000	2,085
2013-11-08	2,091	2,100	2,090	2,100	12,000	2,100
2013-11-07	2,095	2,095	2,095	2,095	3,000	2,095
2013-11-06	2,096	2,096	2,093	2,095	7,000	2,095
2013-11-05	2,101	2,101	2,096	2,096	4,000	2,096
2013-11-01	2,101	2,103	2,101	2,101	4,000	2,101
2013-10-31	2,103	2,105	2,101	2,101	8,000	2,101
2013-10-30	2,095	2,103	2,095	2,103	10,000	2,103
2013-10-29	2,097	2,097	2,097	2,097	1,000	2,097
2013-10-28	2,097	2,100	2,095	2,097	5,000	2,097
2013-10-25	2,098	2,098	2,097	2,097	2,000	2,097
2013-10-24	2,097	2,108	2,097	2,108	2,000	2,108
2013-10-23	2,097	2,099	2,097	2,097	8,000	2,097
2013-10-22	2,099	2,099	2,099	2,099	3,000	2,099
2013-10-21	2,116	2,116	2,098	2,099	7,000	2,099
2013-10-18	2,100	2,100	2,097	2,097	3,000	2,097
2013-10-17	2,099	2,100	2,097	2,097	4,000	2,097
2013-10-16	2,095	2,097	2,094	2,095	4,000	2,095
2013-10-15	2,096	2,097	2,096	2,097	4,000	2,097
2013-10-11	2,096	2,097	2,096	2,096	4,000	2,096
2013-10-10	2,088	2,095	2,088	2,095	3,000	2,095
2013-10-09	2,085	2,088	2,085	2,088	3,000	2,088
2013-10-08	2,096	2,096	2,085	2,085	6,000	2,085
2013-10-07	2,100	2,100	2,097	2,097	5,000	2,097
2013-10-04	2,101	2,109	2,100	2,100	10,000	2,100
2013-10-03	2,105	2,106	2,100	2,101	5,000	2,101
2013-10-02	2,120	2,120	2,106	2,106	7,000	2,106
2013-10-01	2,105	2,115	2,105	2,115	5,000	2,115
2013-09-30	2,120	2,120	2,110	2,119	5,000	2,119
2013-09-27	2,116	2,120	2,114	2,120	6,000	2,120
2013-09-26	2,081	2,139	2,081	2,139	25,000	2,139
2013-09-25	2,173	2,174	2,171	2,174	16,000	2,174
2013-09-24	2,170	2,174	2,170	2,172	16,000	2,172
2013-09-20	2,160	2,169	2,160	2,169	8,000	2,169
2013-09-19	2,160	2,165	2,158	2,158	13,000	2,158
2013-09-18	2,157	2,157	2,155	2,155	8,000	2,155
2013-09-17	2,147	2,154	2,145	2,154	9,000	2,154
2013-09-13	2,145	2,146	2,141	2,141	7,000	2,141
2013-09-12	2,139	2,145	2,139	2,145	7,000	2,145
2013-09-11	2,139	2,140	2,139	2,139	6,000	2,139
2013-09-10	2,136	2,139	2,136	2,139	7,000	2,139
2013-09-09	2,131	2,133	2,123	2,131	9,000	2,131
2013-09-06	2,122	2,122	2,121	2,122	3,000	2,122
2013-09-05	2,126	2,130	2,126	2,130	2,000	2,130
2013-09-04	2,126	2,126	2,126	2,126	5,000	2,126
2013-09-03	2,124	2,130	2,117	2,117	9,000	2,117
2013-09-02	2,127	2,127	2,112	2,112	11,000	2,112
2013-08-30	2,125	2,127	2,125	2,127	4,000	2,127
2013-08-29	2,110	2,118	2,110	2,111	6,000	2,111
2013-08-28	2,120	2,120	2,110	2,110	2,000	2,110
2013-08-27	2,120	2,124	2,109	2,124	11,000	2,124
2013-08-26	2,123	2,123	2,122	2,122	4,000	2,122
2013-08-23	2,105	2,118	2,105	2,110	4,000	2,110
2013-08-22	2,104	2,111	2,103	2,111	7,000	2,111
2013-08-21	2,104	2,109	2,104	2,109	3,000	2,109
2013-08-20	2,107	2,107	2,107	2,107	4,000	2,107
2013-08-19	2,107	2,107	2,107	2,107	4,000	2,107
2013-08-16	2,119	2,119	2,110	2,110	3,000	2,110
2013-08-15	2,114	2,114	2,114	2,114	2,000	2,114
2013-08-13	2,110	2,110	2,105	2,106	3,000	2,106
2013-08-12	2,108	2,108	2,108	2,108	1,000	2,108
2013-08-09	2,099	2,108	2,099	2,108	2,000	2,108
2013-08-08	2,102	2,103	2,100	2,103	6,000	2,103
2013-08-07	2,105	2,105	2,105	2,105	1,000	2,105
2013-08-06	2,105	2,105	2,105	2,105	2,000	2,105
2013-08-05	2,100	2,108	2,100	2,105	8,000	2,105
2013-08-02	2,118	2,120	2,118	2,120	5,000	2,120
2013-08-01	2,118	2,118	2,115	2,115	4,000	2,115
2013-07-31	2,116	2,116	2,114	2,114	5,000	2,114
2013-07-30	2,107	2,110	2,107	2,109	4,000	2,109
2013-07-26	2,103	2,111	2,102	2,111	3,000	2,111
2013-07-25	2,115	2,115	2,107	2,110	6,000	2,110
2013-07-24	2,108	2,110	2,107	2,110	5,000	2,110
2013-07-23	2,101	2,118	2,101	2,116	7,000	2,116
2013-07-22	2,116	2,116	2,110	2,110	9,000	2,110
2013-07-19	2,119	2,119	2,103	2,103	6,000	2,103
2013-07-18	2,105	2,105	2,101	2,101	6,000	2,101
2013-07-17	2,105	2,105	2,100	2,100	4,000	2,100
2013-07-16	2,090	2,097	2,090	2,090	6,000	2,090
2013-07-12	2,090	2,093	2,085	2,093	6,000	2,093
2013-07-11	2,084	2,091	2,084	2,091	8,000	2,091
2013-07-10	2,086	2,088	2,085	2,088	7,000	2,088
2013-07-09	2,085	2,093	2,085	2,093	5,000	2,093
2013-07-08	2,082	2,086	2,082	2,085	4,000	2,085
2013-07-05	2,080	2,089	2,080	2,089	4,000	2,089
2013-07-04	2,073	2,096	2,073	2,080	9,000	2,080
2013-07-03	2,100	2,100	2,070	2,080	25,000	2,080
2013-07-02	2,149	2,149	2,099	2,106	11,000	2,106
2013-07-01	2,112	2,112	2,082	2,109	8,000	2,109
2013-06-28	2,079	2,091	2,079	2,091	2,000	2,091
2013-06-27	2,088	2,088	2,071	2,079	6,000	2,079
2013-06-26	2,078	2,086	2,075	2,075	5,000	2,075
2013-06-25	2,089	2,094	2,078	2,078	6,000	2,078
2013-06-24	2,099	2,099	2,075	2,075	7,000	2,075
2013-06-21	2,089	2,104	2,072	2,076	7,000	2,076
2013-06-20	2,118	2,118	2,118	2,118	3,000	2,118
2013-06-19	2,087	2,110	2,087	2,097	4,000	2,097
2013-06-18	2,099	2,100	2,099	2,100	4,000	2,100
2013-06-17	2,065	2,094	2,065	2,082	4,000	2,082
2013-06-14	2,085	2,089	2,085	2,089	2,000	2,089
2013-06-13	2,083	2,083	2,070	2,080	6,000	2,080
2013-06-12	2,065	2,068	2,065	2,068	2,000	2,068
2013-06-11	2,081	2,081	2,061	2,061	2,000	2,061
2013-06-10	2,051	2,060	2,051	2,060	4,000	2,060
2013-06-07	2,060	2,062	2,050	2,050	17,000	2,050
2013-06-06	2,084	2,091	2,072	2,072	10,000	2,072
2013-06-05	2,091	2,100	2,091	2,091	4,000	2,091
2013-06-04	2,090	2,100	2,085	2,100	12,000	2,100
2013-06-03	2,103	2,103	2,093	2,093	5,000	2,093
2013-05-31	2,103	2,110	2,103	2,103	5,000	2,103
2013-05-30	2,101	2,105	2,100	2,101	8,000	2,101
2013-05-29	2,100	2,110	2,100	2,110	4,000	2,110
2013-05-28	2,104	2,106	2,100	2,100	5,000	2,100
2013-05-27	2,130	2,138	2,106	2,106	15,000	2,106
2013-05-24	2,141	2,141	2,124	2,124	14,000	2,124
2013-05-23	2,149	2,150	2,148	2,149	7,000	2,149
2013-05-22	2,154	2,155	2,150	2,154	10,000	2,154
2013-05-21	2,155	2,155	2,150	2,154	4,000	2,154
2013-05-20	2,154	2,155	2,150	2,155	15,000	2,155
2013-05-17	2,151	2,158	2,151	2,155	8,000	2,155
2013-05-16	2,158	2,158	2,150	2,150	8,000	2,150
2013-05-15	2,160	2,160	2,152	2,159	8,000	2,159
2013-05-14	2,163	2,163	2,159	2,160	4,000	2,160
2013-05-13	2,164	2,165	2,151	2,152	11,000	2,152
2013-05-10	2,153	2,162	2,150	2,151	8,000	2,151
2013-05-09	2,156	2,156	2,153	2,153	6,000	2,153
2013-05-08	2,150	2,159	2,150	2,156	12,000	2,156
2013-05-07	2,130	2,140	2,130	2,136	8,000	2,136
2013-05-02	2,119	2,125	2,119	2,124	8,000	2,124
2013-05-01	2,119	2,120	2,117	2,118	6,000	2,118
2013-04-30	2,118	2,125	2,118	2,119	8,000	2,119
2013-04-26	2,123	2,123	2,116	2,116	4,000	2,116
2013-04-25	2,125	2,126	2,114	2,123	14,000	2,123
2013-04-24	2,110	2,125	2,110	2,112	9,000	2,112
2013-04-23	2,130	2,130	2,124	2,124	6,000	2,124
2013-04-22	2,119	2,119	2,109	2,115	8,000	2,115
2013-04-19	2,105	2,109	2,101	2,106	10,000	2,106
2013-04-18	2,118	2,119	2,106	2,119	12,000	2,119
2013-04-17	2,104	2,110	2,104	2,105	3,000	2,105
2013-04-16	2,105	2,105	2,105	2,105	3,000	2,105
2013-04-15	2,108	2,112	2,107	2,112	10,000	2,112
2013-04-12	2,113	2,114	2,106	2,108	5,000	2,108
2013-04-11	2,114	2,114	2,113	2,113	6,000	2,113
2013-04-10	2,102	2,110	2,102	2,109	8,000	2,109
2013-04-09	2,102	2,105	2,100	2,100	7,000	2,100
2013-04-08	2,115	2,115	2,101	2,102	5,000	2,102
2013-04-05	2,100	2,105	2,099	2,103	13,000	2,103
2013-04-04	2,090	2,090	2,090	2,090	4,000	2,090
2013-04-03	2,093	2,100	2,090	2,096	13,000	2,096
2013-04-02	2,100	2,110	2,100	2,105	8,000	2,105
2013-04-01	2,125	2,125	2,100	2,100	9,000	2,100
2013-03-29	2,118	2,118	2,102	2,102	3,000	2,102
2013-03-28	2,092	2,119	2,092	2,118	9,000	2,118
2013-03-27	2,074	2,120	2,070	2,120	26,000	2,120
2013-03-26	2,183	2,186	2,180	2,180	16,000	2,180
2013-03-25	2,179	2,183	2,177	2,183	14,000	2,183
2013-03-22	2,170	2,180	2,170	2,175	15,000	2,175
2013-03-21	2,170	2,174	2,170	2,170	12,000	2,170
2013-03-19	2,172	2,173	2,155	2,170	8,000	2,170
2013-03-18	2,167	2,170	2,130	2,170	10,000	2,170
2013-03-15	2,160	2,163	2,120	2,120	27,000	2,120
2013-03-14	2,160	2,165	2,160	2,160	10,000	2,160
2013-03-13	2,160	2,165	2,159	2,160	8,000	2,160
2013-03-12	2,160	2,165	2,158	2,165	5,000	2,165
2013-03-11	2,159	2,159	2,153	2,158	5,000	2,158
2013-03-08	2,153	2,160	2,151	2,151	9,000	2,151
2013-03-07	2,149	2,150	2,149	2,150	10,000	2,150
2013-03-06	2,149	2,149	2,149	2,149	3,000	2,149
2013-03-05	2,130	2,147	2,130	2,135	3,000	2,135
2013-03-04	2,150	2,165	2,130	2,130	9,000	2,130
2013-03-01	2,129	2,142	2,120	2,142	14,000	2,142
2013-02-28	2,120	2,120	2,119	2,119	6,000	2,119
2013-02-27	2,120	2,120	2,117	2,119	5,000	2,119
2013-02-26	2,115	2,119	2,115	2,119	2,000	2,119
2013-02-25	2,113	2,119	2,113	2,119	5,000	2,119
2013-02-22	2,120	2,120	2,114	2,119	6,000	2,119
2013-02-21	2,112	2,112	2,112	2,112	1,000	2,112
2013-02-20	2,119	2,120	2,119	2,120	3,000	2,120
2013-02-19	2,112	2,112	2,112	2,112	1,000	2,112
2013-02-18	2,111	2,120	2,111	2,120	5,000	2,120
2013-02-15	2,119	2,130	2,111	2,130	7,000	2,130
2013-02-14	2,119	2,119	2,119	2,119	2,000	2,119
2013-02-13	2,110	2,118	2,110	2,118	8,000	2,118
2013-02-12	2,105	2,118	2,105	2,110	5,000	2,110
2013-02-08	2,103	2,116	2,103	2,105	7,000	2,105
2013-02-07	2,118	2,118	2,100	2,117	4,000	2,117
2013-02-06	2,100	2,123	2,096	2,118	12,000	2,118
2013-02-05	2,092	2,108	2,090	2,100	8,000	2,100
2013-02-04	2,110	2,120	2,101	2,120	12,000	2,120
2013-02-01	2,086	2,098	2,081	2,085	6,000	2,085
2013-01-31	2,080	2,085	2,078	2,085	6,000	2,085
2013-01-30	2,080	2,080	2,072	2,080	10,000	2,080
2013-01-29	2,080	2,080	2,075	2,075	4,000	2,075
2013-01-28	2,079	2,079	2,071	2,072	4,000	2,072
2013-01-25	2,080	2,080	2,070	2,079	5,000	2,079
2013-01-24	2,065	2,070	2,065	2,070	4,000	2,070
2013-01-23	2,060	2,065	2,055	2,065	6,000	2,065
2013-01-22	2,080	2,080	2,064	2,066	6,000	2,066
2013-01-21	2,071	2,071	2,068	2,070	7,000	2,070
2013-01-18	2,062	2,069	2,057	2,069	7,000	2,069
2013-01-17	2,065	2,075	2,063	2,063	5,000	2,063
2013-01-16	2,065	2,065	2,065	2,065	3,000	2,065
2013-01-15	2,060	2,065	2,056	2,065	5,000	2,065
2013-01-11	2,054	2,063	2,054	2,058	7,000	2,058
2013-01-10	2,048	2,054	2,048	2,054	2,000	2,054
2013-01-09	2,046	2,055	2,046	2,046	7,000	2,046
2013-01-08	2,050	2,050	2,046	2,046	3,000	2,046
2013-01-07	2,055	2,057	2,050	2,050	7,000	2,050
2013-01-04	2,058	2,058	2,047	2,055	10,000	2,055

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

2024年06月
日	月	火	水	木	金	土
« 05月31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