9873 日本KFCホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,906	1,915	1,906	1,915	21,000	1,915
2016-12-29	1,906	1,914	1,905	1,908	14,500	1,908
2016-12-28	1,902	1,916	1,902	1,905	16,300	1,905
2016-12-27	1,902	1,910	1,901	1,903	43,500	1,903
2016-12-26	1,910	1,913	1,901	1,911	47,300	1,911
2016-12-22	1,924	1,924	1,913	1,914	34,900	1,914
2016-12-21	1,920	1,926	1,918	1,918	41,300	1,918
2016-12-20	1,925	1,929	1,921	1,929	30,000	1,929
2016-12-19	1,925	1,930	1,921	1,923	25,000	1,923
2016-12-16	1,932	1,934	1,922	1,925	24,600	1,925
2016-12-15	1,930	1,935	1,921	1,924	37,300	1,924
2016-12-14	1,927	1,934	1,923	1,930	28,200	1,930
2016-12-13	1,938	1,946	1,931	1,934	36,700	1,934
2016-12-12	1,930	1,938	1,921	1,938	36,900	1,938
2016-12-09	1,926	1,940	1,916	1,916	37,800	1,916
2016-12-08	1,941	1,954	1,917	1,926	45,700	1,926
2016-12-07	1,940	1,954	1,940	1,954	51,800	1,954
2016-12-06	1,921	1,939	1,921	1,937	52,300	1,937
2016-12-05	1,915	1,919	1,912	1,917	24,800	1,917
2016-12-02	1,918	1,920	1,903	1,910	23,100	1,910
2016-12-01	1,901	1,920	1,894	1,914	72,500	1,914
2016-11-30	1,901	1,901	1,894	1,896	23,200	1,896
2016-11-29	1,892	1,900	1,889	1,898	32,300	1,898
2016-11-28	1,897	1,897	1,883	1,893	42,200	1,893
2016-11-25	1,897	1,898	1,885	1,890	30,700	1,890
2016-11-24	1,886	1,894	1,885	1,892	27,500	1,892
2016-11-22	1,881	1,886	1,880	1,885	25,200	1,885
2016-11-21	1,884	1,889	1,880	1,882	21,000	1,882
2016-11-18	1,875	1,889	1,872	1,884	34,300	1,884
2016-11-17	1,869	1,875	1,865	1,875	16,400	1,875
2016-11-16	1,865	1,872	1,863	1,869	26,000	1,869
2016-11-15	1,875	1,879	1,861	1,865	50,100	1,865
2016-11-14	1,879	1,892	1,879	1,883	41,900	1,883
2016-11-11	1,863	1,878	1,860	1,878	38,300	1,878
2016-11-10	1,870	1,874	1,860	1,864	25,100	1,864
2016-11-09	1,864	1,869	1,850	1,853	48,000	1,853
2016-11-08	1,872	1,874	1,863	1,873	13,600	1,873
2016-11-07	1,872	1,875	1,862	1,867	16,900	1,867
2016-11-04	1,874	1,875	1,864	1,868	18,100	1,868
2016-11-02	1,872	1,886	1,871	1,874	21,500	1,874
2016-11-01	1,863	1,875	1,861	1,872	34,400	1,872
2016-10-31	1,867	1,869	1,861	1,861	19,900	1,861
2016-10-28	1,859	1,865	1,858	1,860	15,000	1,860
2016-10-27	1,859	1,864	1,856	1,859	15,400	1,859
2016-10-26	1,858	1,862	1,853	1,859	22,600	1,859
2016-10-25	1,855	1,860	1,852	1,855	44,000	1,855
2016-10-24	1,855	1,860	1,854	1,855	9,900	1,855
2016-10-21	1,852	1,859	1,851	1,855	23,200	1,855
2016-10-20	1,855	1,858	1,853	1,854	15,700	1,854
2016-10-19	1,852	1,858	1,852	1,856	15,700	1,856
2016-10-17	1,859	1,860	1,851	1,853	21,700	1,853
2016-10-13	1,858	1,859	1,853	1,857	17,300	1,857
2016-10-12	1,856	1,859	1,850	1,859	12,700	1,859
2016-10-11	1,851	1,858	1,850	1,851	16,900	1,851
2016-10-07	1,859	1,859	1,850	1,851	11,900	1,851
2016-10-06	1,850	1,858	1,850	1,855	14,500	1,855
2016-10-05	1,850	1,853	1,844	1,850	12,800	1,850
2016-10-04	1,848	1,859	1,842	1,849	28,000	1,849
2016-10-03	1,851	1,853	1,840	1,848	16,900	1,848
2016-09-30	1,855	1,855	1,840	1,847	30,700	1,847
2016-09-29	1,855	1,865	1,851	1,855	10,800	1,855
2016-09-28	1,832	1,878	1,829	1,855	46,900	1,855
2016-09-27	1,900	1,904	1,896	1,904	48,000	1,904
2016-09-26	1,895	1,900	1,892	1,899	39,000	1,899
2016-09-23	1,882	1,888	1,879	1,886	26,000	1,886
2016-09-21	1,877	1,879	1,871	1,877	14,000	1,877
2016-09-20	1,868	1,876	1,868	1,872	15,400	1,872
2016-09-16	1,876	1,876	1,866	1,868	23,600	1,868
2016-09-15	1,871	1,876	1,866	1,868	19,100	1,868
2016-09-14	1,876	1,876	1,870	1,870	9,900	1,870
2016-09-13	1,874	1,875	1,870	1,875	14,300	1,875
2016-09-12	1,875	1,876	1,868	1,870	14,600	1,870
2016-09-09	1,866	1,871	1,861	1,870	18,900	1,870
2016-09-08	1,855	1,870	1,855	1,866	20,400	1,866
2016-09-07	1,860	1,867	1,855	1,856	43,700	1,856
2016-09-06	1,870	1,875	1,863	1,868	21,300	1,868
2016-09-05	1,859	1,867	1,856	1,864	18,100	1,864
2016-09-02	1,869	1,869	1,855	1,856	27,300	1,856
2016-09-01	1,862	1,873	1,860	1,869	24,100	1,869
2016-08-31	1,865	1,879	1,865	1,878	15,000	1,878
2016-08-30	1,854	1,868	1,854	1,865	16,300	1,865
2016-08-29	1,866	1,880	1,853	1,855	23,600	1,855
2016-08-26	1,851	1,880	1,851	1,877	36,700	1,877
2016-08-25	1,867	1,870	1,850	1,850	27,500	1,850
2016-08-24	1,873	1,873	1,861	1,864	8,100	1,864
2016-08-23	1,865	1,876	1,865	1,870	14,200	1,870
2016-08-22	1,874	1,882	1,865	1,874	17,600	1,874
2016-08-19	1,871	1,880	1,865	1,874	15,400	1,874
2016-08-18	1,880	1,881	1,872	1,873	11,800	1,873
2016-08-17	1,880	1,885	1,877	1,880	10,000	1,880
2016-08-16	1,876	1,885	1,875	1,879	11,300	1,879
2016-08-15	1,884	1,886	1,875	1,877	12,700	1,877
2016-08-12	1,877	1,884	1,876	1,878	13,400	1,878
2016-08-10	1,871	1,877	1,870	1,871	11,900	1,871
2016-08-09	1,869	1,875	1,866	1,871	19,600	1,871
2016-08-08	1,870	1,873	1,868	1,869	10,600	1,869
2016-08-05	1,866	1,873	1,866	1,871	14,400	1,871
2016-08-04	1,864	1,874	1,862	1,871	11,400	1,871
2016-08-03	1,861	1,872	1,858	1,866	19,300	1,866
2016-08-02	1,864	1,874	1,861	1,867	17,800	1,867
2016-08-01	1,865	1,870	1,858	1,861	20,200	1,861
2016-07-29	1,860	1,862	1,853	1,860	18,100	1,860
2016-07-28	1,852	1,865	1,852	1,865	17,200	1,865
2016-07-27	1,849	1,862	1,849	1,856	16,800	1,856
2016-07-26	1,855	1,860	1,846	1,849	12,800	1,849
2016-07-25	1,849	1,858	1,846	1,850	24,300	1,850
2016-07-22	1,830	1,850	1,830	1,846	27,100	1,846
2016-07-21	1,829	1,839	1,823	1,831	51,700	1,831
2016-07-20	1,834	1,839	1,827	1,829	40,700	1,829
2016-07-19	1,835	1,844	1,830	1,833	21,200	1,833
2016-07-15	1,850	1,857	1,830	1,835	35,200	1,835
2016-07-14	1,852	1,859	1,851	1,852	12,600	1,852
2016-07-13	1,856	1,860	1,850	1,852	21,500	1,852
2016-07-12	1,861	1,861	1,851	1,853	15,800	1,853
2016-07-11	1,863	1,863	1,850	1,851	21,400	1,851
2016-07-08	1,864	1,866	1,852	1,858	12,500	1,858
2016-07-07	1,864	1,870	1,855	1,864	13,900	1,864
2016-07-06	1,860	1,870	1,851	1,859	19,200	1,859
2016-07-05	1,861	1,869	1,859	1,863	12,200	1,863
2016-07-04	1,860	1,871	1,860	1,865	13,400	1,865
2016-07-01	1,854	1,874	1,852	1,865	23,400	1,865
2016-06-30	1,860	1,860	1,850	1,854	24,500	1,854
2016-06-29	1,844	1,860	1,842	1,850	20,200	1,850
2016-06-28	1,829	1,864	1,818	1,845	30,200	1,845
2016-06-27	1,815	1,832	1,810	1,820	30,600	1,820
2016-06-24	1,825	1,836	1,800	1,803	56,400	1,803
2016-06-23	1,835	1,840	1,817	1,826	29,200	1,826
2016-06-22	1,840	1,845	1,833	1,837	17,800	1,837
2016-06-21	1,840	1,844	1,835	1,837	18,900	1,837
2016-06-20	1,850	1,850	1,835	1,836	23,600	1,836
2016-06-17	1,835	1,850	1,800	1,850	76,300	1,850
2016-06-16	1,835	1,841	1,811	1,811	40,300	1,811
2016-06-15	1,836	1,855	1,835	1,840	31,800	1,840
2016-06-14	1,867	1,885	1,835	1,836	48,100	1,836
2016-06-13	1,884	1,886	1,866	1,866	34,300	1,866
2016-06-10	1,874	1,888	1,874	1,884	25,800	1,884
2016-06-09	1,875	1,883	1,870	1,876	26,000	1,876
2016-06-08	1,881	1,881	1,870	1,871	21,000	1,871
2016-06-07	1,865	1,881	1,862	1,879	32,000	1,879
2016-06-06	1,870	1,870	1,855	1,865	26,300	1,865
2016-06-03	1,866	1,877	1,860	1,865	43,300	1,865
2016-06-02	1,862	1,864	1,856	1,857	30,300	1,857
2016-06-01	1,858	1,878	1,858	1,866	52,600	1,866
2016-05-31	1,870	1,870	1,860	1,860	30,400	1,860
2016-05-30	1,852	1,868	1,852	1,865	33,000	1,865
2016-05-27	1,830	1,860	1,827	1,852	53,700	1,852
2016-05-26	1,801	1,822	1,801	1,820	43,900	1,820
2016-05-25	1,803	1,809	1,800	1,804	101,100	1,804
2016-05-24	1,829	1,829	1,805	1,807	84,700	1,807
2016-05-23	1,850	1,851	1,829	1,832	77,300	1,832
2016-05-20	1,870	1,870	1,840	1,844	75,300	1,844
2016-05-19	1,880	1,880	1,858	1,859	66,400	1,859
2016-05-18	1,888	1,888	1,870	1,871	70,600	1,871
2016-05-17	1,892	1,893	1,885	1,888	45,400	1,888
2016-05-16	1,905	1,905	1,891	1,891	49,200	1,891
2016-05-13	1,902	1,902	1,896	1,902	84,600	1,902
2016-05-12	1,905	1,905	1,901	1,903	27,400	1,903
2016-05-11	1,907	1,913	1,901	1,902	46,600	1,902
2016-05-10	1,908	1,909	1,901	1,903	51,600	1,903
2016-05-09	1,912	1,919	1,904	1,908	46,500	1,908
2016-05-06	1,910	1,918	1,905	1,911	32,400	1,911
2016-05-02	1,928	1,932	1,904	1,908	96,100	1,908
2016-04-28	1,935	1,938	1,928	1,929	35,200	1,929
2016-04-27	1,939	1,942	1,930	1,936	20,400	1,936
2016-04-26	1,934	1,945	1,930	1,931	25,900	1,931
2016-04-25	1,944	1,947	1,930	1,932	27,700	1,932
2016-04-22	1,929	1,936	1,926	1,933	27,300	1,933
2016-04-21	1,949	1,949	1,928	1,931	45,300	1,931
2016-04-20	1,936	1,943	1,933	1,936	22,700	1,936
2016-04-19	1,928	1,965	1,928	1,931	34,600	1,931
2016-04-18	1,936	1,937	1,922	1,928	23,100	1,928
2016-04-15	1,938	1,939	1,931	1,938	19,100	1,938
2016-04-14	1,933	1,945	1,930	1,938	24,500	1,938
2016-04-13	1,930	1,940	1,922	1,938	24,700	1,938
2016-04-12	1,917	1,935	1,917	1,921	36,400	1,921
2016-04-11	1,940	1,941	1,914	1,917	51,200	1,917
2016-04-08	1,913	1,947	1,913	1,946	36,800	1,946
2016-04-07	1,933	1,946	1,918	1,918	63,700	1,918
2016-04-06	1,930	1,964	1,930	1,935	44,900	1,935
2016-04-05	1,973	1,988	1,931	1,931	80,000	1,931
2016-04-04	1,955	1,996	1,952	1,993	72,100	1,993
2016-04-01	1,973	1,976	1,951	1,952	46,900	1,952
2016-03-31	1,981	1,981	1,965	1,971	50,900	1,971
2016-03-30	1,982	1,985	1,975	1,975	38,600	1,975
2016-03-29	1,980	1,985	1,975	1,982	48,600	1,982
2016-03-28	2,010	2,012	2,007	2,012	44,700	2,012
2016-03-25	2,004	2,008	2,001	2,007	35,900	2,007
2016-03-24	2,007	2,008	2,003	2,004	29,500	2,004
2016-03-23	2,009	2,010	2,005	2,007	26,000	2,007
2016-03-22	2,004	2,009	2,003	2,007	30,300	2,007
2016-03-18	2,008	2,008	2,001	2,001	239,600	2,001
2016-03-17	2,002	2,008	2,001	2,008	26,200	2,008
2016-03-16	2,005	2,009	2,001	2,002	23,900	2,002
2016-03-15	2,002	2,011	2,001	2,001	48,800	2,001
2016-03-14	2,010	2,010	2,001	2,005	24,000	2,005
2016-03-11	2,001	2,012	2,000	2,006	28,400	2,006
2016-03-10	2,010	2,013	2,001	2,005	29,700	2,005
2016-03-09	2,000	2,006	1,999	2,000	31,500	2,000
2016-03-08	2,005	2,012	1,996	1,999	43,300	1,999
2016-03-07	2,005	2,012	2,001	2,009	33,100	2,009
2016-03-04	1,996	1,999	1,992	1,998	43,100	1,998
2016-03-03	2,006	2,016	1,996	1,996	74,200	1,996
2016-03-02	2,007	2,016	2,003	2,006	31,400	2,006
2016-03-01	2,006	2,014	2,003	2,004	23,000	2,004
2016-02-29	2,023	2,023	2,005	2,006	30,300	2,006
2016-02-26	2,010	2,019	2,010	2,012	20,300	2,012
2016-02-25	2,016	2,022	2,007	2,010	31,900	2,010
2016-02-24	2,010	2,017	2,001	2,017	28,600	2,017
2016-02-23	2,025	2,025	2,001	2,003	29,500	2,003
2016-02-22	2,018	2,025	2,010	2,025	27,400	2,025
2016-02-19	2,012	2,025	2,010	2,021	29,200	2,021
2016-02-18	2,010	2,028	2,010	2,021	34,800	2,021
2016-02-17	2,019	2,020	2,006	2,018	25,500	2,018
2016-02-16	1,989	2,021	1,988	2,013	39,800	2,013
2016-02-15	2,032	2,032	1,983	1,998	51,600	1,998
2016-02-12	1,948	1,993	1,945	1,988	97,000	1,988
2016-02-10	1,968	1,979	1,946	1,951	52,800	1,951
2016-02-09	1,960	1,995	1,960	1,961	60,000	1,961
2016-02-08	1,986	1,999	1,975	1,999	34,700	1,999
2016-02-05	1,980	1,988	1,965	1,974	31,400	1,974
2016-02-04	1,980	1,986	1,980	1,981	15,600	1,981
2016-02-03	1,974	1,993	1,974	1,987	36,100	1,987
2016-02-02	1,999	1,999	1,985	1,990	26,000	1,990
2016-02-01	1,991	1,999	1,986	1,998	40,600	1,998
2016-01-29	1,965	1,987	1,965	1,981	41,100	1,981
2016-01-28	1,976	1,979	1,967	1,974	22,900	1,974
2016-01-27	1,980	1,993	1,971	1,972	23,700	1,972
2016-01-26	1,996	1,996	1,971	1,972	20,400	1,972
2016-01-25	1,986	1,996	1,960	1,996	64,100	1,996
2016-01-22	1,922	1,960	1,922	1,959	43,000	1,959
2016-01-21	1,950	1,970	1,920	1,922	71,000	1,922
2016-01-20	2,004	2,016	1,965	1,969	76,000	1,969
2016-01-19	2,003	2,016	1,993	2,004	41,700	2,004
2016-01-18	2,005	2,013	1,992	2,006	67,500	2,006
2016-01-15	2,007	2,030	2,007	2,028	65,400	2,028
2016-01-14	2,020	2,030	2,000	2,008	67,500	2,008
2016-01-13	2,019	2,036	2,002	2,027	63,700	2,027
2016-01-12	2,000	2,027	1,996	2,008	63,000	2,008
2016-01-08	2,010	2,030	1,995	2,024	84,200	2,024
2016-01-07	2,021	2,040	2,018	2,027	84,400	2,027
2016-01-06	2,040	2,053	2,030	2,036	46,200	2,036
2016-01-05	2,028	2,049	2,026	2,046	57,900	2,046
2016-01-04	2,050	2,050	2,026	2,034	46,000	2,034

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