9873 日本KFCホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,004	2,008	2,004	2,007	17,100	2,007
2017-12-28	2,003	2,005	2,001	2,004	12,900	2,004
2017-12-27	2,002	2,004	2,001	2,001	21,700	2,001
2017-12-26	2,002	2,002	2,000	2,001	38,100	2,001
2017-12-25	2,001	2,002	2,000	2,001	24,100	2,001
2017-12-22	2,002	2,003	2,000	2,000	23,700	2,000
2017-12-21	2,001	2,003	2,000	2,000	19,100	2,000
2017-12-20	2,002	2,002	2,000	2,001	16,700	2,001
2017-12-19	2,001	2,002	2,000	2,002	29,900	2,002
2017-12-18	2,004	2,004	2,001	2,001	20,300	2,001
2017-12-15	2,002	2,005	2,001	2,001	42,000	2,001
2017-12-14	2,002	2,005	2,002	2,004	22,300	2,004
2017-12-13	2,003	2,005	2,003	2,005	11,700	2,005
2017-12-12	2,003	2,005	2,002	2,002	19,900	2,002
2017-12-11	2,005	2,007	2,004	2,004	13,900	2,004
2017-12-08	2,003	2,005	2,003	2,003	19,700	2,003
2017-12-07	2,004	2,005	2,002	2,003	10,300	2,003
2017-12-06	2,002	2,004	2,002	2,002	17,000	2,002
2017-12-05	2,002	2,005	2,002	2,002	12,900	2,002
2017-12-04	2,003	2,005	2,002	2,005	9,800	2,005
2017-12-01	2,002	2,006	2,002	2,003	25,800	2,003
2017-11-30	2,003	2,005	2,002	2,004	13,500	2,004
2017-11-29	2,003	2,005	2,002	2,002	18,600	2,002
2017-11-28	2,006	2,007	2,003	2,003	14,600	2,003
2017-11-27	2,004	2,008	2,004	2,004	12,900	2,004
2017-11-24	2,003	2,008	2,003	2,005	15,000	2,005
2017-11-22	2,003	2,005	2,003	2,004	7,900	2,004
2017-11-21	2,008	2,008	2,003	2,003	9,800	2,003
2017-11-20	2,005	2,007	2,002	2,003	9,800	2,003
2017-11-17	2,004	2,007	2,002	2,004	8,200	2,004
2017-11-16	2,002	2,005	2,001	2,002	11,200	2,002
2017-11-15	2,008	2,008	2,002	2,002	17,800	2,002
2017-11-13	2,005	2,011	2,003	2,006	15,400	2,006
2017-11-10	2,009	2,009	2,004	2,007	17,200	2,007
2017-11-09	2,010	2,012	2,002	2,005	43,900	2,005
2017-11-08	2,010	2,014	2,009	2,012	11,300	2,012
2017-11-07	2,010	2,013	2,008	2,013	13,100	2,013
2017-11-06	2,013	2,014	2,009	2,011	13,300	2,011
2017-11-02	2,010	2,015	2,010	2,011	31,500	2,011
2017-11-01	2,009	2,011	2,006	2,011	27,600	2,011
2017-10-31	2,009	2,009	2,005	2,008	16,000	2,008
2017-10-30	2,006	2,009	2,003	2,004	13,700	2,004
2017-10-27	2,002	2,007	2,002	2,006	16,900	2,006
2017-10-26	2,002	2,006	2,001	2,006	17,600	2,006
2017-10-25	2,002	2,006	2,001	2,002	19,900	2,002
2017-10-24	2,002	2,005	2,001	2,001	20,400	2,001
2017-10-23	2,002	2,004	2,000	2,001	24,000	2,001
2017-10-20	2,000	2,006	2,000	2,002	13,700	2,002
2017-10-19	2,001	2,005	2,001	2,005	12,400	2,005
2017-10-18	2,002	2,005	2,001	2,001	19,300	2,001
2017-10-17	2,005	2,006	2,003	2,006	7,500	2,006
2017-10-16	2,006	2,007	2,003	2,006	17,700	2,006
2017-10-13	2,000	2,004	2,000	2,003	15,800	2,003
2017-10-12	2,000	2,003	2,000	2,000	15,100	2,000
2017-10-11	2,006	2,006	2,000	2,001	15,200	2,001
2017-10-10	2,001	2,006	2,000	2,003	16,400	2,003
2017-10-06	2,001	2,006	2,000	2,003	15,700	2,003
2017-10-05	2,000	2,007	2,000	2,004	26,000	2,004
2017-10-04	1,999	2,005	1,999	2,004	29,400	2,004
2017-10-03	2,000	2,003	1,999	2,003	19,500	2,003
2017-10-02	2,001	2,003	1,998	2,002	27,400	2,002
2017-09-29	2,003	2,006	1,999	2,000	25,900	2,000
2017-09-28	2,002	2,009	2,002	2,006	19,400	2,006
2017-09-27	1,999	2,005	1,997	1,999	55,700	1,999
2017-09-26	2,031	2,037	2,027	2,034	55,200	2,034
2017-09-25	2,032	2,032	2,024	2,032	44,000	2,032
2017-09-22	2,027	2,032	2,026	2,032	20,600	2,032
2017-09-21	2,030	2,034	2,028	2,031	24,900	2,031
2017-09-20	2,030	2,034	2,029	2,034	21,200	2,034
2017-09-19	2,035	2,035	2,028	2,034	16,300	2,034
2017-09-15	2,030	2,035	2,021	2,035	33,300	2,035
2017-09-14	2,027	2,030	2,024	2,030	17,700	2,030
2017-09-13	2,026	2,030	2,026	2,029	9,800	2,029
2017-09-12	2,026	2,030	2,025	2,029	12,600	2,029
2017-09-11	2,030	2,030	2,025	2,026	13,400	2,026
2017-09-08	2,021	2,026	2,020	2,023	10,200	2,023
2017-09-07	2,020	2,028	2,020	2,027	12,700	2,027
2017-09-06	2,020	2,023	2,012	2,021	14,500	2,021
2017-09-05	2,025	2,029	2,020	2,021	14,200	2,021
2017-09-04	2,029	2,030	2,024	2,026	22,400	2,026
2017-09-01	2,027	2,030	2,026	2,028	14,300	2,028
2017-08-31	2,030	2,032	2,027	2,029	19,900	2,029
2017-08-30	2,026	2,030	2,025	2,028	16,800	2,028
2017-08-29	2,023	2,025	2,018	2,024	13,000	2,024
2017-08-28	2,017	2,021	2,015	2,017	18,000	2,017
2017-08-25	2,015	2,015	2,010	2,015	17,000	2,015
2017-08-24	2,010	2,010	2,003	2,010	15,100	2,010
2017-08-23	2,008	2,010	2,004	2,006	12,200	2,006
2017-08-22	2,004	2,007	2,001	2,007	14,400	2,007
2017-08-21	2,001	2,007	2,000	2,004	18,200	2,004
2017-08-18	2,004	2,004	1,997	2,001	16,100	2,001
2017-08-17	2,000	2,005	1,998	2,003	11,600	2,003
2017-08-16	2,000	2,002	1,997	1,998	19,500	1,998
2017-08-15	2,001	2,009	1,997	2,000	29,000	2,000
2017-08-14	2,003	2,003	1,998	1,999	14,400	1,999
2017-08-10	1,998	2,002	1,998	2,001	13,400	2,001
2017-08-09	1,998	2,002	1,996	1,998	15,000	1,998
2017-08-08	1,999	2,001	1,997	2,000	13,200	2,000
2017-08-07	2,000	2,002	1,998	2,001	12,000	2,001
2017-08-04	1,999	2,002	1,998	2,001	8,400	2,001
2017-08-03	2,000	2,004	1,996	1,999	20,200	1,999
2017-08-02	1,998	2,000	1,998	2,000	15,300	2,000
2017-08-01	1,998	1,998	1,995	1,996	8,300	1,996
2017-07-31	1,998	1,998	1,995	1,995	13,200	1,995
2017-07-28	1,995	1,998	1,992	1,994	8,300	1,994
2017-07-27	1,996	1,997	1,992	1,992	8,600	1,992
2017-07-26	1,997	1,999	1,992	1,993	12,000	1,993
2017-07-25	1,995	1,997	1,990	1,992	24,100	1,992
2017-07-24	1,995	1,998	1,993	1,993	10,400	1,993
2017-07-21	1,997	1,998	1,993	1,995	8,100	1,995
2017-07-20	1,995	1,998	1,992	1,998	12,900	1,998
2017-07-19	1,996	1,996	1,992	1,995	12,000	1,995
2017-07-18	1,994	1,997	1,991	1,992	17,200	1,992
2017-07-14	1,997	1,998	1,994	1,994	16,800	1,994
2017-07-13	1,996	1,999	1,995	1,995	17,900	1,995
2017-07-12	1,999	1,999	1,995	1,998	10,100	1,998
2017-07-11	1,994	1,998	1,993	1,998	11,600	1,998
2017-07-10	1,993	1,996	1,992	1,992	12,700	1,992
2017-07-07	1,993	1,997	1,993	1,993	11,800	1,993
2017-07-06	1,994	1,996	1,992	1,995	8,600	1,995
2017-07-05	1,994	1,997	1,993	1,993	17,500	1,993
2017-07-04	1,997	1,998	1,994	1,994	9,500	1,994
2017-07-03	1,995	1,998	1,993	1,995	11,700	1,995
2017-06-30	1,995	1,998	1,994	1,994	11,100	1,994
2017-06-29	1,995	1,996	1,992	1,996	12,300	1,996
2017-06-28	1,991	1,995	1,991	1,992	7,300	1,992
2017-06-27	1,998	1,998	1,993	1,994	9,200	1,994
2017-06-26	1,997	1,998	1,992	1,998	14,500	1,998
2017-06-23	1,995	1,996	1,993	1,996	9,200	1,996
2017-06-22	1,991	1,993	1,990	1,993	8,600	1,993
2017-06-21	1,993	1,993	1,990	1,991	6,800	1,991
2017-06-20	1,993	1,998	1,990	1,990	9,600	1,990
2017-06-19	1,998	1,998	1,992	1,993	13,800	1,993
2017-06-16	1,994	1,996	1,988	1,996	22,200	1,996
2017-06-15	1,990	1,995	1,986	1,990	12,700	1,990
2017-06-14	1,988	1,990	1,986	1,986	15,500	1,986
2017-06-13	1,990	1,991	1,986	1,987	10,100	1,987
2017-06-12	1,987	1,995	1,986	1,992	9,100	1,992
2017-06-09	1,987	1,995	1,985	1,985	10,600	1,985
2017-06-08	1,993	1,994	1,983	1,990	17,400	1,990
2017-06-07	1,989	1,991	1,987	1,987	9,500	1,987
2017-06-06	1,991	1,994	1,988	1,988	15,500	1,988
2017-06-05	1,988	1,995	1,986	1,991	10,000	1,991
2017-06-02	1,986	1,993	1,984	1,988	9,600	1,988
2017-06-01	1,982	1,992	1,982	1,982	11,800	1,982
2017-05-31	1,985	1,990	1,981	1,982	10,200	1,982
2017-05-30	1,982	1,988	1,981	1,982	8,500	1,982
2017-05-29	1,993	1,998	1,980	1,982	21,500	1,982
2017-05-26	2,000	2,005	1,991	1,991	13,700	1,991
2017-05-25	2,000	2,003	1,997	2,000	17,600	2,000
2017-05-24	1,994	2,010	1,992	2,005	50,900	2,005
2017-05-23	1,992	1,997	1,990	1,994	32,800	1,994
2017-05-22	1,991	1,999	1,990	1,994	20,400	1,994
2017-05-19	1,986	1,996	1,986	1,993	14,500	1,993
2017-05-18	1,995	1,999	1,985	1,998	31,500	1,998
2017-05-17	1,995	2,000	1,995	2,000	18,200	2,000
2017-05-16	1,999	2,000	1,991	1,999	19,600	1,999
2017-05-15	1,983	2,000	1,983	2,000	41,300	2,000
2017-05-12	1,983	1,985	1,977	1,985	16,400	1,985
2017-05-11	1,990	1,990	1,972	1,980	42,000	1,980
2017-05-10	1,980	1,995	1,977	1,995	31,000	1,995
2017-05-09	1,974	1,980	1,970	1,980	17,000	1,980
2017-05-08	1,959	1,974	1,959	1,974	25,100	1,974
2017-05-02	1,953	1,958	1,953	1,953	11,800	1,953
2017-05-01	1,952	1,955	1,946	1,955	11,900	1,955
2017-04-28	1,944	1,949	1,944	1,946	11,300	1,946
2017-04-27	1,942	1,944	1,940	1,944	8,600	1,944
2017-04-26	1,937	1,943	1,936	1,940	18,800	1,940
2017-04-25	1,937	1,944	1,937	1,940	11,400	1,940
2017-04-24	1,940	1,944	1,937	1,943	17,500	1,943
2017-04-21	1,926	1,941	1,926	1,933	21,600	1,933
2017-04-20	1,935	1,937	1,924	1,927	19,600	1,927
2017-04-19	1,920	1,935	1,920	1,931	13,400	1,931
2017-04-18	1,926	1,926	1,919	1,920	16,600	1,920
2017-04-17	1,917	1,926	1,917	1,926	10,400	1,926
2017-04-14	1,920	1,921	1,915	1,916	11,300	1,916
2017-04-13	1,920	1,922	1,915	1,920	17,000	1,920
2017-04-12	1,928	1,928	1,919	1,920	19,700	1,920
2017-04-11	1,926	1,930	1,922	1,928	17,400	1,928
2017-04-10	1,939	1,939	1,926	1,926	9,600	1,926
2017-04-07	1,922	1,940	1,922	1,931	25,500	1,931
2017-04-06	1,927	1,932	1,920	1,922	32,700	1,922
2017-04-05	1,927	1,934	1,927	1,928	19,500	1,928
2017-04-04	1,950	1,950	1,927	1,927	29,300	1,927
2017-04-03	1,958	1,965	1,950	1,950	24,600	1,950
2017-03-31	1,963	1,972	1,954	1,955	33,100	1,955
2017-03-30	1,970	1,977	1,964	1,964	21,200	1,964
2017-03-29	1,909	1,979	1,909	1,969	82,200	1,969
2017-03-28	2,020	2,022	2,010	2,014	75,900	2,014
2017-03-27	2,030	2,030	2,020	2,022	31,600	2,022
2017-03-24	2,020	2,025	2,016	2,020	12,200	2,020
2017-03-23	2,021	2,024	2,011	2,012	32,800	2,012
2017-03-22	2,025	2,025	2,018	2,021	22,100	2,021
2017-03-21	2,022	2,027	2,014	2,021	32,900	2,021
2017-03-17	2,035	2,037	2,010	2,021	315,000	2,021
2017-03-16	2,043	2,043	2,032	2,035	45,700	2,035
2017-03-15	2,040	2,048	2,038	2,044	40,100	2,044
2017-03-14	2,048	2,053	2,037	2,050	45,300	2,050
2017-03-13	2,037	2,050	2,036	2,047	29,000	2,047
2017-03-10	2,035	2,044	2,035	2,037	36,700	2,037
2017-03-09	2,035	2,045	2,035	2,037	24,600	2,037
2017-03-08	2,040	2,047	2,039	2,040	27,200	2,040
2017-03-07	2,035	2,050	2,035	2,045	36,700	2,045
2017-03-06	2,031	2,047	2,030	2,047	30,400	2,047
2017-03-03	2,025	2,047	2,025	2,047	60,700	2,047
2017-03-02	2,009	2,029	2,003	2,029	64,100	2,029
2017-03-01	2,006	2,009	2,000	2,003	19,300	2,003
2017-02-28	2,012	2,012	2,005	2,005	18,800	2,005
2017-02-27	2,016	2,016	2,006	2,010	21,700	2,010
2017-02-24	2,008	2,014	2,006	2,012	12,500	2,012
2017-02-23	2,020	2,020	2,006	2,011	25,100	2,011
2017-02-22	2,009	2,020	2,002	2,020	44,900	2,020
2017-02-21	2,000	2,010	1,996	2,010	34,700	2,010
2017-02-20	1,990	2,008	1,990	1,998	50,500	1,998
2017-02-17	1,972	1,990	1,972	1,989	39,700	1,989
2017-02-16	1,971	1,972	1,962	1,971	15,600	1,971
2017-02-15	1,970	1,970	1,964	1,970	16,900	1,970
2017-02-14	1,960	1,968	1,960	1,967	19,100	1,967
2017-02-13	1,953	1,963	1,953	1,955	22,900	1,955
2017-02-10	1,954	1,956	1,950	1,952	18,000	1,952
2017-02-09	1,945	1,953	1,943	1,953	6,600	1,953
2017-02-08	1,943	1,951	1,943	1,947	10,500	1,947
2017-02-07	1,945	1,947	1,940	1,943	11,100	1,943
2017-02-06	1,937	1,953	1,936	1,945	9,800	1,945
2017-02-03	1,945	1,953	1,935	1,935	25,700	1,935
2017-02-02	1,954	1,957	1,940	1,940	36,900	1,940
2017-02-01	1,958	1,958	1,951	1,954	15,500	1,954
2017-01-31	1,957	1,959	1,952	1,954	16,400	1,954
2017-01-30	1,951	1,955	1,947	1,954	18,000	1,954
2017-01-27	1,946	1,951	1,945	1,947	15,700	1,947
2017-01-26	1,950	1,951	1,945	1,945	18,900	1,945
2017-01-25	1,948	1,950	1,945	1,945	16,600	1,945
2017-01-24	1,936	1,949	1,936	1,948	23,000	1,948
2017-01-23	1,942	1,948	1,940	1,943	15,500	1,943
2017-01-20	1,941	1,942	1,936	1,942	26,400	1,942
2017-01-19	1,937	1,939	1,934	1,937	14,800	1,937
2017-01-18	1,935	1,938	1,931	1,933	19,500	1,933
2017-01-17	1,935	1,938	1,931	1,933	15,600	1,933
2017-01-16	1,939	1,941	1,930	1,930	22,800	1,930
2017-01-13	1,930	1,938	1,928	1,930	32,900	1,930
2017-01-12	1,928	1,930	1,922	1,928	23,900	1,928
2017-01-11	1,925	1,926	1,920	1,926	20,400	1,926
2017-01-10	1,917	1,923	1,914	1,916	25,200	1,916
2017-01-06	1,912	1,916	1,907	1,913	34,400	1,913
2017-01-05	1,913	1,920	1,912	1,913	26,200	1,913
2017-01-04	1,922	1,922	1,910	1,912	34,000	1,912

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