9873 日本KFCホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,864	2,957	2,861	2,942	141,000	2,942
2020-12-29	2,811	2,872	2,803	2,865	124,900	2,865
2020-12-28	2,867	2,889	2,828	2,849	104,900	2,849
2020-12-25	2,850	2,874	2,825	2,869	61,800	2,869
2020-12-24	2,874	2,885	2,851	2,855	51,600	2,855
2020-12-23	2,864	2,895	2,851	2,888	45,800	2,888
2020-12-22	2,940	2,940	2,854	2,874	105,900	2,874
2020-12-21	2,975	2,984	2,950	2,957	55,600	2,957
2020-12-18	2,967	2,995	2,964	2,987	53,200	2,987
2020-12-17	2,991	2,992	2,965	2,984	45,000	2,984
2020-12-16	2,994	3,045	2,989	2,989	106,700	2,989
2020-12-15	2,940	2,994	2,920	2,989	116,000	2,989
2020-12-14	2,938	2,954	2,922	2,924	55,800	2,924
2020-12-11	2,989	2,990	2,936	2,960	53,600	2,960
2020-12-10	2,913	2,987	2,909	2,980	114,400	2,980
2020-12-09	2,999	3,015	2,904	2,926	168,200	2,926
2020-12-08	3,000	3,010	2,982	2,997	75,300	2,997
2020-12-07	2,985	3,020	2,960	2,986	117,000	2,986
2020-12-04	2,994	3,005	2,941	2,990	125,200	2,990
2020-12-03	2,910	3,050	2,910	3,005	282,500	3,005
2020-12-02	2,872	2,943	2,852	2,932	144,900	2,932
2020-12-01	2,892	2,922	2,858	2,893	152,700	2,893
2020-11-30	2,850	2,924	2,817	2,885	539,400	2,885
2020-11-27	2,800	2,836	2,775	2,836	150,600	2,836
2020-11-26	2,829	2,835	2,802	2,810	106,800	2,810
2020-11-25	2,910	2,911	2,840	2,848	162,000	2,848
2020-11-24	2,965	2,970	2,890	2,905	243,300	2,905
2020-11-20	2,899	2,973	2,886	2,971	231,900	2,971
2020-11-19	2,831	2,896	2,806	2,895	268,700	2,895
2020-11-18	2,800	2,839	2,799	2,814	158,100	2,814
2020-11-17	2,797	2,835	2,779	2,806	151,100	2,806
2020-11-16	2,830	2,835	2,752	2,777	179,300	2,777
2020-11-13	2,750	2,833	2,722	2,824	285,300	2,824
2020-11-12	2,714	2,843	2,706	2,779	588,700	2,779
2020-11-11	2,636	2,694	2,628	2,690	180,500	2,690
2020-11-10	2,687	2,687	2,594	2,619	155,300	2,619
2020-11-09	2,659	2,691	2,652	2,665	122,200	2,665
2020-11-06	2,648	2,658	2,614	2,628	70,600	2,628
2020-11-05	2,607	2,637	2,603	2,637	155,000	2,637
2020-11-04	2,582	2,618	2,573	2,597	128,700	2,597
2020-11-02	2,519	2,525	2,480	2,520	75,300	2,520
2020-10-30	2,530	2,530	2,486	2,487	95,700	2,487
2020-10-29	2,505	2,542	2,505	2,530	41,200	2,530
2020-10-28	2,544	2,544	2,510	2,539	63,500	2,539
2020-10-27	2,500	2,544	2,461	2,544	119,500	2,544
2020-10-26	2,538	2,554	2,506	2,510	84,800	2,510
2020-10-23	2,556	2,563	2,508	2,532	125,700	2,532
2020-10-22	2,585	2,589	2,559	2,559	63,500	2,559
2020-10-21	2,575	2,584	2,561	2,571	44,300	2,571
2020-10-20	2,585	2,604	2,556	2,565	45,200	2,565
2020-10-19	2,555	2,590	2,555	2,585	65,300	2,585
2020-10-16	2,590	2,591	2,541	2,554	92,900	2,554
2020-10-15	2,606	2,610	2,583	2,591	77,700	2,591
2020-10-14	2,618	2,626	2,602	2,611	69,400	2,611
2020-10-13	2,651	2,659	2,590	2,593	194,600	2,593
2020-10-12	2,655	2,678	2,639	2,651	92,500	2,651
2020-10-09	2,643	2,657	2,637	2,651	71,800	2,651
2020-10-08	2,638	2,663	2,628	2,639	82,500	2,639
2020-10-07	2,621	2,660	2,620	2,643	58,600	2,643
2020-10-06	2,632	2,643	2,612	2,629	148,900	2,629
2020-10-05	2,605	2,639	2,602	2,639	178,300	2,639
2020-10-02	2,710	2,719	2,603	2,604	263,800	2,604
2020-09-30	2,756	2,762	2,718	2,718	107,000	2,718
2020-09-29	2,753	2,762	2,708	2,751	181,200	2,751
2020-09-28	2,802	2,825	2,800	2,805	140,800	2,805
2020-09-25	2,790	2,800	2,761	2,792	84,200	2,792
2020-09-24	2,799	2,820	2,761	2,771	122,500	2,771
2020-09-23	2,829	2,851	2,797	2,798	175,600	2,798
2020-09-18	2,793	2,810	2,775	2,804	101,500	2,804
2020-09-17	2,782	2,805	2,774	2,787	94,700	2,787
2020-09-16	2,771	2,805	2,752	2,778	142,500	2,778
2020-09-15	2,770	2,787	2,726	2,771	110,400	2,771
2020-09-14	2,792	2,792	2,751	2,757	180,000	2,757
2020-09-11	2,811	2,815	2,781	2,807	95,000	2,807
2020-09-10	2,818	2,830	2,787	2,793	182,600	2,793
2020-09-09	2,770	2,839	2,765	2,828	113,300	2,828
2020-09-08	2,840	2,840	2,793	2,796	97,100	2,796
2020-09-07	2,818	2,837	2,795	2,823	78,900	2,823
2020-09-04	2,790	2,825	2,740	2,817	118,900	2,817
2020-09-03	2,872	2,873	2,810	2,831	138,600	2,831
2020-09-02	2,895	2,897	2,839	2,858	88,400	2,858
2020-09-01	2,890	2,890	2,839	2,855	140,100	2,855
2020-08-31	2,818	2,922	2,810	2,902	251,000	2,902
2020-08-28	2,835	2,878	2,759	2,778	265,700	2,778
2020-08-27	2,870	2,874	2,826	2,835	92,400	2,835
2020-08-26	2,819	2,878	2,786	2,862	141,500	2,862
2020-08-25	2,875	2,900	2,818	2,820	198,000	2,820
2020-08-24	2,790	2,856	2,781	2,840	222,100	2,840
2020-08-21	2,808	2,825	2,754	2,773	153,200	2,773
2020-08-20	2,828	2,836	2,782	2,809	164,500	2,809
2020-08-19	2,759	2,867	2,749	2,841	429,900	2,841
2020-08-18	2,665	2,730	2,665	2,717	143,600	2,717
2020-08-17	2,695	2,708	2,657	2,665	153,600	2,665
2020-08-14	2,660	2,717	2,644	2,716	147,900	2,716
2020-08-13	2,650	2,680	2,631	2,662	142,300	2,662
2020-08-12	2,650	2,652	2,596	2,635	253,100	2,635
2020-08-11	2,650	2,677	2,549	2,655	513,100	2,655
2020-08-07	2,811	2,833	2,745	2,765	283,000	2,765
2020-08-06	2,780	2,799	2,744	2,799	143,700	2,799
2020-08-05	2,780	2,796	2,746	2,784	158,500	2,784
2020-08-04	2,711	2,784	2,709	2,746	166,500	2,746
2020-08-03	2,675	2,727	2,668	2,680	130,400	2,680
2020-07-31	2,664	2,706	2,613	2,659	207,500	2,659
2020-07-30	2,751	2,774	2,679	2,694	170,800	2,694
2020-07-29	2,795	2,795	2,723	2,764	193,600	2,764
2020-07-28	2,768	2,830	2,747	2,814	242,100	2,814
2020-07-27	2,707	2,768	2,681	2,749	213,900	2,749
2020-07-22	2,665	2,711	2,655	2,707	143,800	2,707
2020-07-21	2,655	2,675	2,618	2,665	118,600	2,665
2020-07-20	2,660	2,697	2,626	2,636	163,700	2,636
2020-07-17	2,595	2,646	2,551	2,637	237,100	2,637
2020-07-16	2,611	2,664	2,592	2,605	176,400	2,605
2020-07-15	2,570	2,632	2,568	2,624	286,600	2,624
2020-07-14	2,623	2,626	2,538	2,542	347,300	2,542
2020-07-13	2,642	2,642	2,592	2,622	190,800	2,622
2020-07-10	2,700	2,701	2,604	2,621	333,500	2,621
2020-07-09	2,711	2,744	2,674	2,693	283,700	2,693
2020-07-08	2,793	2,800	2,685	2,701	446,900	2,701
2020-07-07	3,030	3,065	2,747	2,785	1,151,300	2,785
2020-07-06	3,000	3,105	2,978	3,060	236,900	3,060
2020-07-03	2,968	2,968	2,916	2,951	112,500	2,951
2020-07-02	2,920	2,963	2,860	2,949	205,600	2,949
2020-07-01	3,040	3,055	2,885	2,910	268,300	2,910
2020-06-30	3,085	3,135	2,961	2,993	338,700	2,993
2020-06-29	2,833	3,070	2,830	3,050	506,100	3,050
2020-06-26	2,814	2,827	2,785	2,820	142,400	2,820
2020-06-25	2,803	2,823	2,785	2,811	103,100	2,811
2020-06-24	2,837	2,867	2,810	2,834	110,200	2,834
2020-06-23	2,826	2,858	2,800	2,842	125,000	2,842
2020-06-22	2,829	2,838	2,791	2,838	104,000	2,838
2020-06-19	2,801	2,849	2,776	2,821	113,000	2,821
2020-06-18	2,822	2,837	2,784	2,796	127,100	2,796
2020-06-17	2,817	2,820	2,766	2,809	111,000	2,809
2020-06-16	2,830	2,858	2,781	2,791	122,300	2,791
2020-06-15	2,798	2,858	2,764	2,775	306,700	2,775
2020-06-12	2,695	2,796	2,675	2,786	330,400	2,786
2020-06-11	2,888	2,900	2,812	2,822	168,900	2,822
2020-06-10	2,850	2,936	2,850	2,916	169,800	2,916
2020-06-09	2,872	2,872	2,787	2,837	164,900	2,837
2020-06-08	3,000	3,010	2,828	2,860	325,300	2,860
2020-06-05	2,921	2,979	2,877	2,954	474,600	2,954
2020-06-04	2,735	2,889	2,708	2,883	498,900	2,883
2020-06-03	2,719	2,758	2,657	2,685	234,800	2,685
2020-06-02	2,685	2,685	2,662	2,671	67,600	2,671
2020-06-01	2,661	2,696	2,648	2,677	92,500	2,677
2020-05-29	2,671	2,680	2,643	2,656	111,400	2,656
2020-05-28	2,702	2,711	2,674	2,681	96,300	2,681
2020-05-27	2,668	2,707	2,639	2,696	137,900	2,696
2020-05-26	2,660	2,672	2,637	2,652	147,600	2,652
2020-05-25	2,700	2,711	2,668	2,673	104,200	2,673
2020-05-22	2,732	2,732	2,688	2,693	80,800	2,693
2020-05-21	2,715	2,739	2,699	2,716	130,800	2,716
2020-05-20	2,658	2,709	2,642	2,709	148,300	2,709
2020-05-19	2,716	2,725	2,635	2,655	154,100	2,655
2020-05-18	2,680	2,710	2,642	2,701	142,100	2,701
2020-05-15	2,799	2,799	2,608	2,672	312,300	2,672
2020-05-14	2,803	2,882	2,723	2,758	642,400	2,758
2020-05-13	2,633	2,648	2,595	2,643	172,700	2,643
2020-05-12	2,665	2,695	2,626	2,673	251,500	2,673
2020-05-11	2,785	2,789	2,741	2,765	137,000	2,765
2020-05-08	2,675	2,758	2,671	2,718	151,100	2,718
2020-05-07	2,648	2,669	2,637	2,667	102,100	2,667
2020-05-01	2,611	2,630	2,600	2,625	73,600	2,625
2020-04-30	2,696	2,723	2,624	2,626	112,000	2,626
2020-04-28	2,650	2,682	2,637	2,674	65,100	2,674
2020-04-27	2,648	2,666	2,625	2,645	85,100	2,645
2020-04-24	2,620	2,630	2,580	2,599	76,500	2,599
2020-04-23	2,644	2,664	2,627	2,640	72,800	2,640
2020-04-22	2,676	2,676	2,612	2,632	154,300	2,632
2020-04-21	2,738	2,758	2,682	2,709	122,900	2,709
2020-04-20	2,700	2,776	2,690	2,766	153,800	2,766
2020-04-17	2,741	2,765	2,677	2,690	132,600	2,690
2020-04-16	2,738	2,738	2,659	2,724	150,400	2,724
2020-04-15	2,679	2,724	2,641	2,714	148,800	2,714
2020-04-14	2,616	2,665	2,606	2,615	132,900	2,615
2020-04-13	2,610	2,614	2,550	2,590	96,100	2,590
2020-04-10	2,600	2,602	2,511	2,580	119,800	2,580
2020-04-09	2,650	2,679	2,537	2,620	230,300	2,620
2020-04-08	2,530	2,687	2,491	2,650	389,600	2,650
2020-04-07	2,343	2,456	2,315	2,433	254,100	2,433
2020-04-06	2,280	2,330	2,232	2,293	220,600	2,293
2020-04-03	2,349	2,415	2,265	2,300	284,800	2,300
2020-04-02	2,225	2,327	2,218	2,300	149,100	2,300
2020-04-01	2,291	2,291	2,202	2,225	116,100	2,225
2020-03-31	2,249	2,350	2,218	2,310	166,100	2,310
2020-03-30	2,150	2,270	2,146	2,238	146,200	2,238
2020-03-27	2,312	2,325	2,282	2,325	145,200	2,325
2020-03-26	2,281	2,304	2,227	2,262	147,800	2,262
2020-03-25	2,348	2,349	2,273	2,324	164,600	2,324
2020-03-24	2,269	2,269	2,186	2,230	159,400	2,230
2020-03-23	2,168	2,201	2,088	2,183	207,200	2,183
2020-03-19	2,238	2,285	2,130	2,170	222,400	2,170
2020-03-18	2,230	2,277	2,188	2,188	212,100	2,188
2020-03-17	2,002	2,198	2,002	2,180	232,000	2,180
2020-03-16	2,059	2,162	2,015	2,050	200,800	2,050
2020-03-13	2,000	2,076	1,950	2,009	335,200	2,009
2020-03-12	2,150	2,181	2,051	2,117	224,500	2,117
2020-03-11	2,281	2,309	2,180	2,192	219,300	2,192
2020-03-10	2,176	2,304	2,116	2,263	255,000	2,263
2020-03-09	2,278	2,280	2,200	2,241	233,200	2,241
2020-03-06	2,410	2,416	2,323	2,355	162,900	2,355
2020-03-05	2,490	2,509	2,436	2,447	101,600	2,447
2020-03-04	2,447	2,495	2,401	2,463	105,000	2,463
2020-03-03	2,599	2,600	2,416	2,416	205,200	2,416
2020-03-02	2,340	2,555	2,323	2,480	227,000	2,480
2020-02-28	2,402	2,461	2,349	2,359	329,500	2,359
2020-02-27	2,582	2,631	2,511	2,540	193,000	2,540
2020-02-26	2,637	2,666	2,490	2,601	337,600	2,601
2020-02-25	2,650	2,720	2,612	2,685	257,500	2,685
2020-02-21	2,841	2,865	2,793	2,800	183,900	2,800
2020-02-20	2,887	2,923	2,815	2,824	172,600	2,824
2020-02-19	2,775	2,879	2,775	2,839	193,400	2,839
2020-02-18	2,771	2,838	2,736	2,754	143,900	2,754
2020-02-17	2,751	2,798	2,750	2,766	236,000	2,766
2020-02-14	2,811	2,868	2,730	2,840	534,000	2,840
2020-02-13	2,978	2,980	2,835	2,951	817,600	2,951
2020-02-12	3,030	3,130	3,025	3,080	293,000	3,080
2020-02-10	3,025	3,105	3,010	3,035	184,900	3,035
2020-02-07	3,060	3,150	3,025	3,055	238,900	3,055
2020-02-06	3,010	3,030	2,971	3,025	112,100	3,025
2020-02-05	3,075	3,075	2,980	2,992	111,300	2,992
2020-02-04	2,925	3,030	2,922	3,005	123,100	3,005
2020-02-03	2,851	2,962	2,820	2,939	173,900	2,939
2020-01-31	3,000	3,065	2,999	3,000	122,900	3,000
2020-01-30	3,080	3,120	2,955	2,981	281,000	2,981
2020-01-29	3,185	3,185	3,075	3,115	105,200	3,115
2020-01-28	3,105	3,190	3,090	3,175	83,200	3,175
2020-01-27	3,070	3,185	3,055	3,150	180,000	3,150
2020-01-24	3,295	3,305	3,175	3,225	125,200	3,225
2020-01-23	3,340	3,340	3,290	3,295	92,500	3,295
2020-01-22	3,300	3,365	3,265	3,340	214,100	3,340
2020-01-21	3,160	3,220	3,150	3,205	93,900	3,205
2020-01-20	3,150	3,170	3,090	3,155	97,500	3,155
2020-01-17	3,180	3,220	3,155	3,170	81,000	3,170
2020-01-16	3,225	3,265	3,155	3,175	109,500	3,175
2020-01-15	3,215	3,280	3,170	3,190	110,500	3,190
2020-01-14	3,350	3,370	3,190	3,230	206,500	3,230
2020-01-10	3,190	3,335	3,180	3,310	198,800	3,310
2020-01-09	3,175	3,230	3,130	3,190	123,400	3,190
2020-01-08	3,155	3,175	3,035	3,100	190,600	3,100
2020-01-07	3,120	3,215	3,105	3,190	186,200	3,190
2020-01-06	3,130	3,155	3,090	3,120	122,200	3,120

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