9873 日本KFCホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,161	2,171	2,161	2,164	8,000	2,164
2014-12-29	2,158	2,179	2,158	2,179	4,000	2,179
2014-12-26	2,158	2,158	2,158	2,158	2,000	2,158
2014-12-25	2,155	2,159	2,153	2,153	13,000	2,153
2014-12-24	2,157	2,160	2,155	2,155	7,000	2,155
2014-12-22	2,158	2,158	2,153	2,157	9,000	2,157
2014-12-19	2,155	2,159	2,155	2,158	4,000	2,158
2014-12-18	2,160	2,165	2,157	2,157	7,000	2,157
2014-12-17	2,160	2,160	2,155	2,155	4,000	2,155
2014-12-16	2,160	2,160	2,152	2,152	4,000	2,152
2014-12-15	2,160	2,168	2,160	2,160	8,000	2,160
2014-12-12	2,160	2,162	2,155	2,155	8,000	2,155
2014-12-11	2,159	2,159	2,152	2,159	7,000	2,159
2014-12-10	2,155	2,157	2,153	2,153	13,000	2,153
2014-12-09	2,155	2,155	2,154	2,154	3,000	2,154
2014-12-08	2,157	2,158	2,156	2,156	5,000	2,156
2014-12-05	2,155	2,155	2,155	2,155	2,000	2,155
2014-12-04	2,153	2,155	2,152	2,153	7,000	2,153
2014-12-03	2,154	2,156	2,154	2,156	5,000	2,156
2014-12-02	2,154	2,154	2,152	2,152	9,000	2,152
2014-12-01	2,155	2,155	2,152	2,154	5,000	2,154
2014-11-28	2,152	2,160	2,152	2,152	8,000	2,152
2014-11-27	2,152	2,159	2,152	2,159	5,000	2,159
2014-11-26	2,152	2,152	2,152	2,152	3,000	2,152
2014-11-25	2,159	2,160	2,152	2,152	12,000	2,152
2014-11-21	2,153	2,153	2,152	2,152	3,000	2,152
2014-11-20	2,157	2,158	2,151	2,152	8,000	2,152
2014-11-19	2,151	2,157	2,151	2,157	2,000	2,157
2014-11-18	2,158	2,159	2,151	2,151	6,000	2,151
2014-11-17	2,156	2,156	2,154	2,154	3,000	2,154
2014-11-14	2,150	2,156	2,150	2,156	5,000	2,156
2014-11-13	2,147	2,150	2,147	2,150	4,000	2,150
2014-11-12	2,149	2,157	2,149	2,152	4,000	2,152
2014-11-11	2,148	2,156	2,148	2,150	7,000	2,150
2014-11-10	2,150	2,158	2,149	2,149	6,000	2,149
2014-11-07	2,148	2,148	2,148	2,148	1,000	2,148
2014-11-06	2,149	2,149	2,148	2,148	3,000	2,148
2014-11-05	2,150	2,150	2,148	2,148	4,000	2,148
2014-11-04	2,160	2,160	2,152	2,160	11,000	2,160
2014-10-31	2,156	2,156	2,146	2,148	6,000	2,148
2014-10-29	2,151	2,151	2,148	2,148	2,000	2,148
2014-10-28	2,147	2,147	2,147	2,147	1,000	2,147
2014-10-27	2,148	2,148	2,147	2,147	2,000	2,147
2014-10-24	2,149	2,149	2,147	2,147	7,000	2,147
2014-10-23	2,150	2,156	2,150	2,156	8,000	2,156
2014-10-22	2,151	2,151	2,151	2,151	2,000	2,151
2014-10-21	2,151	2,151	2,151	2,151	1,000	2,151
2014-10-20	2,161	2,161	2,151	2,151	4,000	2,151
2014-10-17	2,150	2,150	2,150	2,150	3,000	2,150
2014-10-16	2,152	2,152	2,152	2,152	1,000	2,152
2014-10-15	2,153	2,160	2,153	2,160	2,000	2,160
2014-10-14	2,150	2,154	2,150	2,154	12,000	2,154
2014-10-10	2,153	2,158	2,150	2,151	6,000	2,151
2014-10-09	2,160	2,160	2,160	2,160	1,000	2,160
2014-10-08	2,160	2,160	2,152	2,152	2,000	2,152
2014-10-07	2,160	2,161	2,160	2,161	3,000	2,161
2014-10-06	2,160	2,160	2,155	2,160	3,000	2,160
2014-10-03	2,152	2,160	2,152	2,160	5,000	2,160
2014-10-02	2,162	2,162	2,156	2,162	9,000	2,162
2014-10-01	2,155	2,156	2,150	2,156	8,000	2,156
2014-09-30	2,157	2,157	2,155	2,155	2,000	2,155
2014-09-29	2,163	2,163	2,155	2,158	6,000	2,158
2014-09-26	2,130	2,167	2,130	2,167	26,000	2,167
2014-09-25	2,183	2,189	2,180	2,187	30,000	2,187
2014-09-24	2,180	2,183	2,180	2,182	13,000	2,182
2014-09-22	2,182	2,183	2,178	2,182	11,000	2,182
2014-09-19	2,180	2,181	2,176	2,181	13,000	2,181
2014-09-18	2,180	2,180	2,177	2,177	10,000	2,177
2014-09-17	2,174	2,177	2,173	2,176	16,000	2,176
2014-09-16	2,170	2,174	2,170	2,174	14,000	2,174
2014-09-12	2,170	2,170	2,166	2,170	6,000	2,170
2014-09-11	2,166	2,169	2,166	2,167	6,000	2,167
2014-09-10	2,165	2,169	2,165	2,169	8,000	2,169
2014-09-09	2,168	2,168	2,168	2,168	3,000	2,168
2014-09-08	2,164	2,168	2,164	2,168	9,000	2,168
2014-09-05	2,164	2,164	2,163	2,164	3,000	2,164
2014-09-04	2,164	2,164	2,160	2,160	2,000	2,160
2014-09-03	2,162	2,164	2,161	2,164	4,000	2,164
2014-09-02	2,165	2,165	2,162	2,162	3,000	2,162
2014-09-01	2,167	2,167	2,158	2,158	6,000	2,158
2014-08-28	2,158	2,160	2,158	2,160	2,000	2,160
2014-08-27	2,165	2,166	2,162	2,166	3,000	2,166
2014-08-26	2,158	2,158	2,158	2,158	1,000	2,158
2014-08-25	2,161	2,167	2,156	2,157	7,000	2,157
2014-08-22	2,166	2,167	2,160	2,167	5,000	2,167
2014-08-21	2,166	2,166	2,166	2,166	1,000	2,166
2014-08-20	2,159	2,160	2,159	2,160	3,000	2,160
2014-08-19	2,153	2,167	2,153	2,160	5,000	2,160
2014-08-18	2,168	2,168	2,151	2,151	5,000	2,151
2014-08-15	2,165	2,165	2,165	2,165	3,000	2,165
2014-08-14	2,165	2,165	2,165	2,165	2,000	2,165
2014-08-13	2,160	2,166	2,160	2,166	4,000	2,166
2014-08-12	2,160	2,161	2,160	2,161	2,000	2,161
2014-08-11	2,153	2,159	2,153	2,159	5,000	2,159
2014-08-08	2,151	2,153	2,150	2,153	5,000	2,153
2014-08-07	2,158	2,159	2,150	2,151	5,000	2,151
2014-08-06	2,151	2,157	2,151	2,157	6,000	2,157
2014-08-05	2,151	2,151	2,151	2,151	2,000	2,151
2014-08-04	2,159	2,159	2,156	2,158	5,000	2,158
2014-08-01	2,156	2,156	2,155	2,155	6,000	2,155
2014-07-31	2,153	2,154	2,151	2,154	7,000	2,154
2014-07-30	2,151	2,153	2,151	2,153	2,000	2,153
2014-07-29	2,152	2,152	2,151	2,151	2,000	2,151
2014-07-28	2,148	2,150	2,148	2,148	3,000	2,148
2014-07-25	2,151	2,152	2,148	2,148	4,000	2,148
2014-07-24	2,148	2,150	2,148	2,148	8,000	2,148
2014-07-23	2,147	2,152	2,147	2,150	5,000	2,150
2014-07-22	2,149	2,155	2,149	2,151	3,000	2,151
2014-07-18	2,155	2,155	2,148	2,148	4,000	2,148
2014-07-17	2,150	2,150	2,149	2,149	2,000	2,149
2014-07-16	2,150	2,150	2,150	2,150	2,000	2,150
2014-07-15	2,151	2,152	2,150	2,150	6,000	2,150
2014-07-14	2,150	2,153	2,150	2,151	8,000	2,151
2014-07-11	2,148	2,150	2,148	2,150	5,000	2,150
2014-07-10	2,148	2,148	2,148	2,148	1,000	2,148
2014-07-08	2,150	2,150	2,149	2,149	4,000	2,149
2014-07-04	2,148	2,149	2,145	2,145	5,000	2,145
2014-07-03	2,145	2,149	2,142	2,148	7,000	2,148
2014-07-02	2,149	2,149	2,145	2,149	9,000	2,149
2014-07-01	2,142	2,142	2,142	2,142	1,000	2,142
2014-06-30	2,145	2,149	2,142	2,142	9,000	2,142
2014-06-27	2,142	2,149	2,142	2,149	6,000	2,149
2014-06-26	2,148	2,148	2,145	2,148	3,000	2,148
2014-06-25	2,140	2,142	2,140	2,142	4,000	2,142
2014-06-24	2,145	2,147	2,144	2,147	7,000	2,147
2014-06-23	2,140	2,145	2,140	2,145	3,000	2,145
2014-06-20	2,144	2,144	2,144	2,144	5,000	2,144
2014-06-19	2,140	2,140	2,132	2,132	10,000	2,132
2014-06-18	2,142	2,142	2,139	2,140	5,000	2,140
2014-06-17	2,139	2,139	2,139	2,139	2,000	2,139
2014-06-13	2,132	2,138	2,132	2,138	2,000	2,138
2014-06-12	2,143	2,143	2,135	2,135	3,000	2,135
2014-06-11	2,139	2,140	2,139	2,140	2,000	2,140
2014-06-10	2,131	2,139	2,131	2,139	4,000	2,139
2014-06-09	2,140	2,140	2,140	2,140	1,000	2,140
2014-06-06	2,133	2,133	2,131	2,131	2,000	2,131
2014-06-05	2,130	2,130	2,130	2,130	1,000	2,130
2014-06-04	2,133	2,133	2,130	2,130	6,000	2,130
2014-06-03	2,134	2,134	2,134	2,134	1,000	2,134
2014-06-02	2,137	2,137	2,127	2,134	5,000	2,134
2014-05-30	2,129	2,130	2,129	2,130	3,000	2,130
2014-05-29	2,121	2,121	2,121	2,121	2,000	2,121
2014-05-28	2,127	2,128	2,123	2,123	3,000	2,123
2014-05-26	2,120	2,127	2,120	2,127	2,000	2,127
2014-05-23	2,127	2,127	2,120	2,125	4,000	2,125
2014-05-22	2,128	2,128	2,128	2,128	2,000	2,128
2014-05-20	2,113	2,114	2,113	2,113	4,000	2,113
2014-05-19	2,133	2,133	2,133	2,133	1,000	2,133
2014-05-16	2,126	2,126	2,126	2,126	2,000	2,126
2014-05-15	2,119	2,137	2,116	2,116	17,000	2,116
2014-05-14	2,120	2,120	2,120	2,120	2,000	2,120
2014-05-13	2,143	2,143	2,130	2,130	6,000	2,130
2014-05-12	2,135	2,143	2,117	2,143	11,000	2,143
2014-05-09	2,140	2,140	2,131	2,131	5,000	2,131
2014-05-08	2,140	2,140	2,112	2,112	10,000	2,112
2014-05-07	2,107	2,120	2,107	2,119	10,000	2,119
2014-05-02	2,115	2,115	2,107	2,107	7,000	2,107
2014-05-01	2,107	2,112	2,107	2,109	5,000	2,109
2014-04-30	2,115	2,115	2,108	2,108	4,000	2,108
2014-04-28	2,106	2,113	2,106	2,107	6,000	2,107
2014-04-25	2,112	2,112	2,105	2,105	2,000	2,105
2014-04-24	2,111	2,112	2,111	2,112	4,000	2,112
2014-04-23	2,102	2,111	2,102	2,111	4,000	2,111
2014-04-22	2,108	2,108	2,102	2,102	4,000	2,102
2014-04-21	2,103	2,110	2,103	2,109	4,000	2,109
2014-04-18	2,112	2,112	2,102	2,108	5,000	2,108
2014-04-17	2,101	2,106	2,101	2,102	4,000	2,102
2014-04-16	2,100	2,102	2,100	2,101	5,000	2,101
2014-04-15	2,100	2,103	2,100	2,100	7,000	2,100
2014-04-14	2,100	2,105	2,100	2,101	6,000	2,101
2014-04-11	2,102	2,111	2,100	2,103	6,000	2,103
2014-04-10	2,105	2,105	2,102	2,102	2,000	2,102
2014-04-09	2,114	2,114	2,101	2,103	10,000	2,103
2014-04-08	2,107	2,107	2,103	2,103	5,000	2,103
2014-04-07	2,107	2,107	2,101	2,107	6,000	2,107
2014-04-04	2,102	2,107	2,101	2,103	9,000	2,103
2014-04-03	2,103	2,107	2,103	2,103	7,000	2,103
2014-04-02	2,110	2,110	2,108	2,108	8,000	2,108
2014-04-01	2,110	2,116	2,107	2,108	7,000	2,108
2014-03-31	2,105	2,110	2,105	2,109	11,000	2,109
2014-03-28	2,101	2,108	2,101	2,104	8,000	2,104
2014-03-27	2,112	2,118	2,101	2,101	23,000	2,101
2014-03-26	2,142	2,163	2,142	2,156	17,000	2,156
2014-03-25	2,159	2,168	2,155	2,168	13,000	2,168
2014-03-24	2,161	2,162	2,156	2,158	8,000	2,158
2014-03-20	2,153	2,174	2,151	2,154	48,000	2,154
2014-03-19	2,147	2,170	2,147	2,170	11,000	2,170
2014-03-18	2,159	2,160	2,146	2,160	14,000	2,160
2014-03-17	2,141	2,155	2,141	2,155	14,000	2,155
2014-03-14	2,154	2,154	2,141	2,141	11,000	2,141
2014-03-13	2,150	2,154	2,150	2,154	3,000	2,154
2014-03-12	2,149	2,150	2,142	2,142	4,000	2,142
2014-03-11	2,145	2,150	2,141	2,141	4,000	2,141
2014-03-10	2,155	2,155	2,140	2,145	8,000	2,145
2014-03-07	2,150	2,155	2,140	2,155	13,000	2,155
2014-03-06	2,145	2,154	2,140	2,154	7,000	2,154
2014-03-05	2,141	2,145	2,140	2,140	4,000	2,140
2014-03-04	2,150	2,150	2,145	2,145	7,000	2,145
2014-03-03	2,145	2,149	2,145	2,149	3,000	2,149
2014-02-28	2,149	2,149	2,146	2,149	5,000	2,149
2014-02-27	2,135	2,146	2,135	2,146	4,000	2,146
2014-02-26	2,134	2,135	2,134	2,135	2,000	2,135
2014-02-25	2,112	2,135	2,112	2,135	21,000	2,135
2014-02-24	2,139	2,145	2,139	2,145	2,000	2,145
2014-02-21	2,135	2,135	2,135	2,135	2,000	2,135
2014-02-20	2,127	2,135	2,127	2,130	6,000	2,130
2014-02-19	2,140	2,140	2,140	2,140	4,000	2,140
2014-02-18	2,148	2,148	2,142	2,142	3,000	2,142
2014-02-17	2,131	2,149	2,131	2,148	4,000	2,148
2014-02-14	2,149	2,149	2,127	2,149	4,000	2,149
2014-02-13	2,131	2,140	2,131	2,140	3,000	2,140
2014-02-12	2,135	2,136	2,131	2,131	4,000	2,131
2014-02-10	2,130	2,135	2,123	2,135	8,000	2,135
2014-02-07	2,131	2,135	2,121	2,121	3,000	2,121
2014-02-06	2,120	2,131	2,120	2,131	3,000	2,131
2014-02-05	2,130	2,130	2,120	2,120	5,000	2,120
2014-02-04	2,130	2,131	2,120	2,131	15,000	2,131
2014-02-03	2,133	2,133	2,132	2,132	6,000	2,132
2014-01-31	2,154	2,154	2,133	2,133	5,000	2,133
2014-01-30	2,149	2,149	2,133	2,143	9,000	2,143
2014-01-29	2,155	2,156	2,131	2,131	5,000	2,131
2014-01-28	2,133	2,155	2,130	2,130	10,000	2,130
2014-01-27	2,149	2,149	2,132	2,132	11,000	2,132
2014-01-24	2,150	2,150	2,141	2,149	7,000	2,149
2014-01-23	2,146	2,150	2,146	2,150	6,000	2,150
2014-01-22	2,146	2,150	2,145	2,150	6,000	2,150
2014-01-21	2,144	2,150	2,144	2,146	7,000	2,146
2014-01-20	2,145	2,145	2,134	2,144	6,000	2,144
2014-01-17	2,131	2,140	2,131	2,136	4,000	2,136
2014-01-16	2,125	2,140	2,125	2,140	8,000	2,140
2014-01-15	2,120	2,130	2,120	2,130	7,000	2,130
2014-01-14	2,132	2,132	2,130	2,130	4,000	2,130
2014-01-10	2,122	2,122	2,122	2,122	2,000	2,122
2014-01-09	2,110	2,122	2,110	2,122	7,000	2,122
2014-01-08	2,130	2,130	2,122	2,122	3,000	2,122
2014-01-07	2,132	2,135	2,130	2,130	9,000	2,130
2014-01-06	2,125	2,125	2,124	2,124	6,000	2,124

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