9873 日本KFCホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,905	2,920	2,895	2,895	15,100	2,895
2021-12-29	2,906	2,923	2,895	2,915	19,700	2,915
2021-12-28	2,885	2,900	2,873	2,900	33,300	2,900
2021-12-27	2,893	2,893	2,870	2,885	33,100	2,885
2021-12-24	2,917	2,925	2,888	2,892	21,900	2,892
2021-12-23	2,930	2,933	2,906	2,920	18,100	2,920
2021-12-22	2,918	2,923	2,902	2,920	22,700	2,920
2021-12-21	2,886	2,920	2,878	2,911	28,800	2,911
2021-12-20	2,879	2,924	2,867	2,878	40,300	2,878
2021-12-17	2,892	2,902	2,873	2,882	23,200	2,882
2021-12-16	2,913	2,917	2,891	2,896	27,500	2,896
2021-12-15	2,916	2,928	2,906	2,908	17,900	2,908
2021-12-14	2,925	2,927	2,903	2,916	15,500	2,916
2021-12-13	2,936	2,936	2,906	2,924	20,800	2,924
2021-12-10	2,918	2,918	2,892	2,907	24,000	2,907
2021-12-09	2,930	2,948	2,913	2,920	20,000	2,920
2021-12-08	2,910	2,937	2,900	2,922	36,300	2,922
2021-12-07	2,914	2,919	2,884	2,906	29,800	2,906
2021-12-06	2,900	2,912	2,887	2,898	23,500	2,898
2021-12-03	2,859	2,919	2,845	2,918	66,800	2,918
2021-12-02	2,831	2,856	2,815	2,818	45,300	2,818
2021-12-01	2,859	2,873	2,829	2,863	43,500	2,863
2021-11-30	2,839	2,865	2,823	2,832	65,800	2,832
2021-11-29	2,811	2,840	2,787	2,805	60,200	2,805
2021-11-26	2,829	2,829	2,795	2,813	36,500	2,813
2021-11-25	2,829	2,829	2,781	2,793	82,200	2,793
2021-11-24	2,876	2,876	2,829	2,829	59,800	2,829
2021-11-22	2,875	2,886	2,855	2,876	30,700	2,876
2021-11-19	2,890	2,890	2,867	2,875	40,700	2,875
2021-11-18	2,902	2,908	2,881	2,895	37,100	2,895
2021-11-17	2,925	2,930	2,908	2,908	21,500	2,908
2021-11-16	2,921	2,925	2,898	2,925	32,200	2,925
2021-11-15	2,921	2,938	2,900	2,910	30,200	2,910
2021-11-12	2,968	2,970	2,905	2,914	46,200	2,914
2021-11-11	2,964	2,990	2,925	2,951	109,900	2,951
2021-11-10	2,924	2,924	2,886	2,914	39,800	2,914
2021-11-09	2,884	2,926	2,884	2,903	41,500	2,903
2021-11-08	2,896	2,901	2,877	2,900	36,800	2,900
2021-11-05	2,891	2,900	2,878	2,895	25,800	2,895
2021-11-04	2,902	2,920	2,866	2,866	57,000	2,866
2021-11-02	2,906	2,915	2,885	2,900	51,300	2,900
2021-11-01	2,900	2,925	2,893	2,914	30,200	2,914
2021-10-29	2,898	2,900	2,870	2,889	24,300	2,889
2021-10-28	2,863	2,900	2,863	2,898	26,900	2,898
2021-10-27	2,904	2,909	2,855	2,863	57,800	2,863
2021-10-26	2,917	2,917	2,895	2,904	28,100	2,904
2021-10-25	2,951	2,951	2,905	2,905	29,400	2,905
2021-10-22	2,983	2,999	2,955	2,955	21,200	2,955
2021-10-21	2,976	3,000	2,975	2,983	19,900	2,983
2021-10-20	2,998	3,005	2,976	2,994	33,200	2,994
2021-10-19	2,985	2,999	2,975	2,998	23,100	2,998
2021-10-18	3,000	3,005	2,972	2,985	32,900	2,985
2021-10-15	3,000	3,020	2,987	2,993	19,600	2,993
2021-10-14	3,020	3,020	2,980	2,990	23,100	2,990
2021-10-13	3,020	3,035	3,000	3,020	29,600	3,020
2021-10-12	3,010	3,030	2,985	3,030	47,900	3,030
2021-10-11	2,973	3,015	2,973	3,010	47,200	3,010
2021-10-08	2,930	2,985	2,930	2,972	70,900	2,972
2021-10-07	2,900	2,938	2,892	2,912	47,500	2,912
2021-10-06	2,902	2,924	2,876	2,892	48,200	2,892
2021-10-05	2,902	2,906	2,877	2,902	50,500	2,902
2021-10-04	2,912	2,950	2,895	2,922	59,900	2,922
2021-10-01	2,943	2,943	2,881	2,891	80,800	2,891
2021-09-30	2,954	2,987	2,945	2,955	84,800	2,955
2021-09-29	2,998	2,998	2,942	2,955	188,200	2,955
2021-09-28	3,090	3,115	3,060	3,100	152,300	3,100
2021-09-27	3,065	3,085	3,055	3,085	85,000	3,085
2021-09-24	3,060	3,065	3,045	3,050	57,900	3,050
2021-09-22	3,035	3,045	3,025	3,035	36,400	3,035
2021-09-21	2,998	3,055	2,998	3,040	69,700	3,040
2021-09-17	2,973	2,996	2,971	2,993	135,300	2,993
2021-09-16	3,020	3,030	2,970	2,981	92,000	2,981
2021-09-15	3,070	3,070	3,010	3,010	70,200	3,010
2021-09-14	3,085	3,090	3,055	3,070	59,800	3,070
2021-09-13	3,075	3,115	3,075	3,090	63,600	3,090
2021-09-10	3,085	3,100	3,055	3,090	101,000	3,090
2021-09-09	3,030	3,070	3,025	3,055	56,100	3,055
2021-09-08	3,040	3,050	3,020	3,040	32,900	3,040
2021-09-07	3,020	3,050	3,005	3,040	73,600	3,040
2021-09-06	3,000	3,025	2,995	3,005	44,600	3,005
2021-09-03	3,000	3,010	2,991	3,005	35,000	3,005
2021-09-02	2,986	3,015	2,982	3,005	54,500	3,005
2021-09-01	2,980	2,999	2,977	2,987	31,900	2,987
2021-08-31	2,990	3,005	2,979	2,986	36,700	2,986
2021-08-30	2,979	3,020	2,972	2,987	65,100	2,987
2021-08-27	2,949	2,964	2,923	2,960	25,000	2,960
2021-08-26	2,942	2,961	2,919	2,958	45,700	2,958
2021-08-25	2,929	2,949	2,918	2,922	29,200	2,922
2021-08-24	2,922	2,929	2,912	2,916	32,300	2,916
2021-08-23	2,941	2,955	2,925	2,942	29,200	2,942
2021-08-20	2,948	2,959	2,922	2,927	32,100	2,927
2021-08-19	2,918	2,965	2,917	2,948	70,600	2,948
2021-08-18	2,893	2,939	2,878	2,927	88,900	2,927
2021-08-17	2,889	2,890	2,863	2,871	36,700	2,871
2021-08-16	2,885	2,903	2,848	2,880	41,500	2,880
2021-08-13	2,873	2,900	2,825	2,891	67,500	2,891
2021-08-12	2,819	2,890	2,806	2,875	118,100	2,875
2021-08-11	2,809	2,817	2,765	2,803	80,100	2,803
2021-08-10	2,774	2,809	2,774	2,788	44,700	2,788
2021-08-06	2,771	2,779	2,755	2,771	43,900	2,771
2021-08-05	2,778	2,796	2,769	2,779	45,200	2,779
2021-08-04	2,810	2,810	2,776	2,792	49,000	2,792
2021-08-03	2,829	2,846	2,801	2,808	41,400	2,808
2021-08-02	2,853	2,853	2,827	2,844	42,800	2,844
2021-07-30	2,857	2,869	2,830	2,848	39,200	2,848
2021-07-29	2,890	2,895	2,846	2,861	47,500	2,861
2021-07-28	2,880	2,899	2,875	2,894	21,600	2,894
2021-07-27	2,862	2,885	2,862	2,875	27,900	2,875
2021-07-26	2,880	2,890	2,866	2,879	38,500	2,879
2021-07-21	2,877	2,877	2,835	2,858	71,600	2,858
2021-07-20	2,880	2,883	2,851	2,860	28,500	2,860
2021-07-19	2,876	2,894	2,858	2,890	34,500	2,890
2021-07-16	2,867	2,881	2,850	2,879	27,000	2,879
2021-07-15	2,881	2,881	2,844	2,867	43,400	2,867
2021-07-14	2,887	2,912	2,886	2,887	33,800	2,887
2021-07-13	2,851	2,896	2,851	2,886	38,000	2,886
2021-07-12	2,864	2,866	2,834	2,861	39,600	2,861
2021-07-09	2,849	2,863	2,814	2,830	67,900	2,830
2021-07-08	2,882	2,896	2,862	2,875	21,900	2,875
2021-07-07	2,863	2,906	2,857	2,886	68,200	2,886
2021-07-06	2,863	2,882	2,845	2,881	30,500	2,881
2021-07-05	2,826	2,878	2,826	2,875	46,600	2,875
2021-07-02	2,818	2,832	2,790	2,814	38,800	2,814
2021-07-01	2,819	2,825	2,801	2,815	18,400	2,815
2021-06-30	2,806	2,830	2,798	2,826	40,900	2,826
2021-06-29	2,826	2,837	2,781	2,786	61,500	2,786
2021-06-28	2,871	2,884	2,823	2,823	52,600	2,823
2021-06-25	2,868	2,878	2,852	2,868	38,700	2,868
2021-06-24	2,824	2,862	2,815	2,853	56,600	2,853
2021-06-23	2,797	2,826	2,785	2,826	57,800	2,826
2021-06-22	2,786	2,793	2,769	2,785	26,800	2,785
2021-06-21	2,765	2,769	2,750	2,756	50,600	2,756
2021-06-18	2,788	2,788	2,769	2,774	52,000	2,774
2021-06-17	2,793	2,808	2,788	2,788	41,700	2,788
2021-06-16	2,799	2,811	2,790	2,792	40,200	2,792
2021-06-15	2,800	2,809	2,793	2,795	30,800	2,795
2021-06-14	2,810	2,819	2,796	2,800	37,700	2,800
2021-06-11	2,802	2,816	2,790	2,790	34,100	2,790
2021-06-10	2,809	2,809	2,781	2,804	37,500	2,804
2021-06-09	2,772	2,805	2,770	2,795	52,100	2,795
2021-06-08	2,773	2,773	2,756	2,765	31,300	2,765
2021-06-07	2,764	2,767	2,749	2,753	52,100	2,753
2021-06-04	2,752	2,774	2,740	2,748	64,200	2,748
2021-06-03	2,770	2,773	2,748	2,752	51,400	2,752
2021-06-02	2,797	2,797	2,741	2,751	75,600	2,751
2021-06-01	2,805	2,805	2,777	2,783	22,300	2,783
2021-05-31	2,787	2,809	2,781	2,786	33,500	2,786
2021-05-28	2,772	2,789	2,772	2,787	51,700	2,787
2021-05-27	2,781	2,791	2,771	2,772	65,000	2,772
2021-05-26	2,792	2,798	2,775	2,775	53,600	2,775
2021-05-25	2,831	2,831	2,786	2,792	49,400	2,792
2021-05-24	2,826	2,838	2,797	2,810	28,100	2,810
2021-05-21	2,820	2,835	2,797	2,808	34,800	2,808
2021-05-20	2,858	2,858	2,806	2,818	50,500	2,818
2021-05-19	2,845	2,861	2,811	2,831	39,500	2,831
2021-05-18	2,798	2,846	2,786	2,845	63,000	2,845
2021-05-17	2,888	2,890	2,800	2,812	70,500	2,812
2021-05-14	2,839	2,872	2,796	2,855	87,000	2,855
2021-05-13	2,820	2,831	2,720	2,770	145,700	2,770
2021-05-12	2,920	2,937	2,822	2,847	112,200	2,847
2021-05-11	2,935	2,941	2,903	2,911	24,700	2,911
2021-05-10	2,941	2,943	2,923	2,935	35,900	2,935
2021-05-07	2,940	2,960	2,930	2,943	39,300	2,943
2021-05-06	2,894	2,940	2,887	2,940	51,800	2,940
2021-04-30	2,900	2,906	2,884	2,893	42,300	2,893
2021-04-28	2,897	2,915	2,889	2,899	33,400	2,899
2021-04-27	2,903	2,919	2,889	2,900	24,100	2,900
2021-04-26	2,940	2,940	2,890	2,898	35,200	2,898
2021-04-23	2,925	2,933	2,909	2,928	22,400	2,928
2021-04-22	2,900	2,940	2,889	2,932	53,500	2,932
2021-04-21	2,870	2,888	2,856	2,872	57,200	2,872
2021-04-20	2,875	2,903	2,867	2,885	53,700	2,885
2021-04-19	2,903	2,908	2,874	2,877	25,400	2,877
2021-04-16	2,888	2,902	2,867	2,899	35,300	2,899
2021-04-15	2,890	2,905	2,872	2,877	33,500	2,877
2021-04-14	2,929	2,929	2,887	2,890	46,300	2,890
2021-04-13	2,920	2,945	2,913	2,918	28,700	2,918
2021-04-12	2,964	2,964	2,915	2,920	44,100	2,920
2021-04-09	2,937	2,958	2,935	2,945	20,400	2,945
2021-04-08	2,979	2,979	2,924	2,937	38,700	2,937
2021-04-07	2,984	2,993	2,967	2,970	31,100	2,970
2021-04-06	2,945	2,986	2,944	2,984	53,000	2,984
2021-04-05	2,955	2,962	2,930	2,951	39,000	2,951
2021-04-02	2,917	2,950	2,916	2,932	58,200	2,932
2021-04-01	2,965	2,967	2,917	2,933	58,900	2,933
2021-03-31	2,964	2,990	2,940	2,969	79,100	2,969
2021-03-30	2,946	2,987	2,901	2,927	121,700	2,927
2021-03-29	3,030	3,045	2,997	3,005	278,200	3,005
2021-03-26	3,045	3,050	3,015	3,025	91,800	3,025
2021-03-25	3,050	3,050	2,986	3,010	97,200	3,010
2021-03-24	3,070	3,070	3,010	3,010	73,500	3,010
2021-03-23	3,140	3,140	3,085	3,085	94,200	3,085
2021-03-22	3,115	3,140	3,110	3,140	53,200	3,140
2021-03-19	3,070	3,115	3,050	3,115	62,200	3,115
2021-03-18	3,120	3,145	3,075	3,080	82,500	3,080
2021-03-17	3,090	3,120	3,075	3,115	46,600	3,115
2021-03-16	3,050	3,120	3,050	3,090	104,900	3,090
2021-03-15	3,035	3,050	3,025	3,040	38,300	3,040
2021-03-12	3,010	3,050	3,005	3,035	58,100	3,035
2021-03-11	3,040	3,045	2,980	3,005	83,800	3,005
2021-03-10	3,010	3,070	2,998	3,035	98,300	3,035
2021-03-09	2,997	3,015	2,967	3,015	116,100	3,015
2021-03-08	2,998	3,040	2,959	2,996	133,800	2,996
2021-03-05	2,949	2,986	2,930	2,986	111,000	2,986
2021-03-04	2,928	2,944	2,885	2,929	75,400	2,929
2021-03-03	2,915	2,975	2,895	2,898	123,000	2,898
2021-03-02	2,905	2,920	2,886	2,903	56,000	2,903
2021-03-01	2,858	2,907	2,852	2,905	78,200	2,905
2021-02-26	2,859	2,876	2,833	2,858	69,200	2,858
2021-02-25	2,867	2,876	2,850	2,868	50,500	2,868
2021-02-24	2,830	2,879	2,815	2,867	78,400	2,867
2021-02-22	2,862	2,869	2,833	2,834	60,900	2,834
2021-02-19	2,860	2,863	2,835	2,854	60,200	2,854
2021-02-18	2,900	2,906	2,870	2,878	61,000	2,878
2021-02-17	2,887	2,907	2,880	2,890	36,000	2,890
2021-02-16	2,905	2,918	2,890	2,890	68,000	2,890
2021-02-15	2,951	2,954	2,881	2,913	118,000	2,913
2021-02-12	2,960	3,030	2,934	2,947	207,000	2,947
2021-02-10	2,956	2,956	2,923	2,943	82,100	2,943
2021-02-09	2,936	2,960	2,921	2,938	102,900	2,938
2021-02-08	2,917	2,945	2,884	2,942	84,900	2,942
2021-02-05	2,844	2,910	2,831	2,892	120,900	2,892
2021-02-04	2,836	2,840	2,823	2,833	29,900	2,833
2021-02-03	2,839	2,860	2,831	2,836	66,000	2,836
2021-02-02	2,815	2,842	2,814	2,820	45,100	2,820
2021-02-01	2,815	2,829	2,786	2,798	64,800	2,798
2021-01-29	2,841	2,841	2,790	2,801	61,800	2,801
2021-01-28	2,803	2,841	2,783	2,841	59,400	2,841
2021-01-27	2,803	2,826	2,802	2,805	36,200	2,805
2021-01-26	2,800	2,823	2,783	2,823	34,800	2,823
2021-01-25	2,814	2,814	2,789	2,794	41,600	2,794
2021-01-22	2,818	2,829	2,796	2,800	38,000	2,800
2021-01-21	2,818	2,827	2,802	2,821	36,800	2,821
2021-01-20	2,811	2,818	2,790	2,818	35,000	2,818
2021-01-19	2,804	2,820	2,789	2,811	45,000	2,811
2021-01-18	2,835	2,840	2,789	2,792	55,000	2,792
2021-01-15	2,800	2,832	2,800	2,832	60,900	2,832
2021-01-14	2,772	2,812	2,764	2,805	90,500	2,805
2021-01-13	2,826	2,826	2,768	2,774	90,200	2,774
2021-01-12	2,829	2,830	2,764	2,796	160,200	2,796
2021-01-08	2,858	2,859	2,830	2,835	79,400	2,835
2021-01-07	2,887	2,892	2,854	2,854	68,800	2,854
2021-01-06	2,866	2,934	2,866	2,894	92,500	2,894
2021-01-05	2,943	2,943	2,848	2,865	117,100	2,865
2021-01-04	2,932	2,967	2,903	2,950	82,000	2,950

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