9873 日本KFCホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,785	2,794	2,756	2,756	55,400	2,756
2022-12-29	2,800	2,801	2,769	2,797	34,700	2,797
2022-12-28	2,785	2,812	2,785	2,807	50,100	2,807
2022-12-27	2,795	2,803	2,790	2,800	32,600	2,800
2022-12-26	2,786	2,802	2,780	2,798	26,200	2,798
2022-12-23	2,791	2,794	2,776	2,789	23,100	2,789
2022-12-22	2,778	2,791	2,761	2,789	37,300	2,789
2022-12-21	2,780	2,786	2,769	2,772	40,500	2,772
2022-12-20	2,800	2,800	2,754	2,774	63,000	2,774
2022-12-19	2,796	2,816	2,792	2,800	35,800	2,800
2022-12-16	2,773	2,807	2,773	2,807	57,800	2,807
2022-12-15	2,781	2,792	2,773	2,777	28,200	2,777
2022-12-14	2,792	2,795	2,780	2,782	32,900	2,782
2022-12-13	2,800	2,804	2,783	2,785	30,800	2,785
2022-12-12	2,788	2,802	2,786	2,793	21,800	2,793
2022-12-09	2,797	2,799	2,790	2,794	21,700	2,794
2022-12-08	2,787	2,789	2,769	2,789	28,900	2,789
2022-12-07	2,758	2,781	2,758	2,778	25,700	2,778
2022-12-06	2,760	2,775	2,748	2,750	24,900	2,750
2022-12-05	2,750	2,762	2,744	2,750	42,200	2,750
2022-12-02	2,779	2,779	2,750	2,750	35,800	2,750
2022-12-01	2,785	2,786	2,758	2,768	40,100	2,768
2022-11-30	2,812	2,820	2,775	2,785	73,900	2,785
2022-11-29	2,817	2,820	2,806	2,817	22,700	2,817
2022-11-28	2,839	2,839	2,812	2,823	36,400	2,823
2022-11-25	2,850	2,861	2,833	2,839	36,000	2,839
2022-11-24	2,849	2,853	2,841	2,847	47,800	2,847
2022-11-22	2,842	2,848	2,830	2,843	45,500	2,843
2022-11-21	2,825	2,843	2,820	2,842	71,100	2,842
2022-11-18	2,813	2,825	2,806	2,820	53,900	2,820
2022-11-17	2,787	2,813	2,784	2,813	74,500	2,813
2022-11-16	2,792	2,797	2,773	2,787	42,400	2,787
2022-11-15	2,792	2,804	2,785	2,792	48,400	2,792
2022-11-14	2,785	2,792	2,767	2,792	41,900	2,792
2022-11-11	2,770	2,788	2,768	2,785	60,600	2,785
2022-11-10	2,759	2,772	2,744	2,757	50,800	2,757
2022-11-09	2,770	2,793	2,769	2,786	50,800	2,786
2022-11-08	2,787	2,787	2,770	2,770	33,600	2,770
2022-11-07	2,784	2,791	2,765	2,784	47,300	2,784
2022-11-04	2,749	2,794	2,734	2,790	122,000	2,790
2022-11-02	2,761	2,770	2,753	2,759	44,900	2,759
2022-11-01	2,777	2,778	2,759	2,760	28,300	2,760
2022-10-31	2,768	2,789	2,755	2,782	47,200	2,782
2022-10-28	2,757	2,767	2,746	2,767	35,500	2,767
2022-10-27	2,750	2,761	2,737	2,751	31,700	2,751
2022-10-26	2,750	2,763	2,736	2,751	66,900	2,751
2022-10-25	2,735	2,746	2,719	2,741	34,000	2,741
2022-10-24	2,743	2,743	2,715	2,725	34,200	2,725
2022-10-21	2,728	2,741	2,728	2,733	24,800	2,733
2022-10-20	2,728	2,745	2,723	2,734	31,200	2,734
2022-10-19	2,717	2,735	2,710	2,731	49,700	2,731
2022-10-18	2,738	2,745	2,718	2,726	56,500	2,726
2022-10-17	2,715	2,737	2,711	2,716	45,700	2,716
2022-10-14	2,730	2,735	2,710	2,720	52,800	2,720
2022-10-13	2,700	2,715	2,692	2,707	57,200	2,707
2022-10-12	2,681	2,706	2,667	2,700	91,300	2,700
2022-10-11	2,696	2,700	2,654	2,668	178,600	2,668
2022-10-07	2,718	2,732	2,716	2,728	55,500	2,728
2022-10-06	2,705	2,729	2,696	2,727	73,800	2,727
2022-10-05	2,695	2,704	2,685	2,694	65,900	2,694
2022-10-04	2,690	2,704	2,667	2,689	80,600	2,689
2022-10-03	2,705	2,714	2,661	2,684	115,300	2,684
2022-09-30	2,709	2,720	2,661	2,708	190,600	2,708
2022-09-29	2,762	2,776	2,722	2,724	201,500	2,724
2022-09-28	2,795	2,815	2,782	2,815	297,400	2,815
2022-09-27	2,804	2,814	2,795	2,796	100,400	2,796
2022-09-26	2,799	2,800	2,780	2,800	88,000	2,800
2022-09-22	2,792	2,794	2,783	2,787	87,200	2,787
2022-09-21	2,781	2,789	2,776	2,781	65,200	2,781
2022-09-20	2,782	2,783	2,763	2,781	96,700	2,781
2022-09-16	2,782	2,782	2,762	2,777	353,300	2,777
2022-09-15	2,740	2,764	2,738	2,761	91,100	2,761
2022-09-14	2,749	2,749	2,736	2,744	112,900	2,744
2022-09-13	2,756	2,767	2,750	2,753	93,300	2,753
2022-09-12	2,756	2,762	2,745	2,752	125,000	2,752
2022-09-09	2,755	2,761	2,750	2,753	63,900	2,753
2022-09-08	2,780	2,780	2,752	2,753	65,700	2,753
2022-09-07	2,770	2,774	2,750	2,757	94,800	2,757
2022-09-06	2,791	2,791	2,768	2,789	34,300	2,789
2022-09-05	2,769	2,770	2,759	2,765	50,800	2,765
2022-09-02	2,792	2,794	2,768	2,770	97,400	2,770
2022-09-01	2,807	2,807	2,790	2,791	36,200	2,791
2022-08-31	2,810	2,810	2,796	2,797	60,100	2,797
2022-08-30	2,809	2,809	2,798	2,802	56,600	2,802
2022-08-29	2,798	2,799	2,791	2,794	80,600	2,794
2022-08-26	2,819	2,820	2,806	2,808	36,100	2,808
2022-08-25	2,828	2,829	2,812	2,814	40,300	2,814
2022-08-24	2,804	2,820	2,795	2,820	39,900	2,820
2022-08-23	2,806	2,806	2,795	2,795	83,300	2,795
2022-08-22	2,805	2,810	2,802	2,802	27,100	2,802
2022-08-19	2,802	2,809	2,800	2,801	49,100	2,801
2022-08-18	2,805	2,814	2,800	2,801	84,300	2,801
2022-08-17	2,819	2,820	2,803	2,809	58,200	2,809
2022-08-16	2,806	2,816	2,800	2,810	74,900	2,810
2022-08-15	2,834	2,839	2,802	2,805	93,000	2,805
2022-08-12	2,852	2,853	2,815	2,831	131,600	2,831
2022-08-10	2,862	2,885	2,862	2,884	21,600	2,884
2022-08-09	2,865	2,884	2,860	2,869	33,300	2,869
2022-08-08	2,897	2,915	2,866	2,873	47,600	2,873
2022-08-05	2,860	2,894	2,825	2,890	144,300	2,890
2022-08-04	2,975	2,978	2,941	2,949	22,700	2,949
2022-08-03	2,975	2,975	2,958	2,972	17,100	2,972
2022-08-02	2,970	2,972	2,953	2,965	36,800	2,965
2022-08-01	2,958	2,972	2,946	2,971	27,000	2,971
2022-07-29	2,943	2,949	2,926	2,942	18,100	2,942
2022-07-28	2,932	2,942	2,914	2,942	25,200	2,942
2022-07-27	2,941	2,949	2,922	2,922	22,500	2,922
2022-07-26	2,983	2,989	2,945	2,945	26,300	2,945
2022-07-25	2,977	2,993	2,970	2,986	33,000	2,986
2022-07-22	2,968	2,994	2,968	2,977	22,900	2,977
2022-07-21	2,975	2,976	2,953	2,971	34,200	2,971
2022-07-20	3,000	3,010	2,975	2,977	33,300	2,977
2022-07-19	3,000	3,005	2,983	3,000	33,100	3,000
2022-07-15	3,000	3,020	2,994	3,005	49,700	3,005
2022-07-14	2,976	3,015	2,974	2,995	66,600	2,995
2022-07-13	2,936	2,988	2,933	2,977	86,100	2,977
2022-07-12	2,905	2,945	2,905	2,937	74,000	2,937
2022-07-11	2,890	2,919	2,883	2,912	83,000	2,912
2022-07-08	2,880	2,898	2,875	2,880	46,400	2,880
2022-07-07	2,883	2,888	2,873	2,881	23,800	2,881
2022-07-06	2,878	2,889	2,869	2,889	43,000	2,889
2022-07-05	2,863	2,887	2,863	2,879	36,800	2,879
2022-07-04	2,840	2,875	2,839	2,875	41,500	2,875
2022-07-01	2,836	2,849	2,827	2,827	27,900	2,827
2022-06-30	2,833	2,852	2,823	2,843	45,800	2,843
2022-06-29	2,810	2,829	2,803	2,829	29,500	2,829
2022-06-28	2,808	2,838	2,807	2,831	47,600	2,831
2022-06-27	2,813	2,814	2,794	2,808	35,800	2,808
2022-06-24	2,792	2,826	2,792	2,806	83,100	2,806
2022-06-23	2,724	2,781	2,724	2,780	72,000	2,780
2022-06-22	2,738	2,747	2,717	2,717	37,200	2,717
2022-06-21	2,728	2,738	2,711	2,733	31,600	2,733
2022-06-20	2,752	2,754	2,725	2,728	24,500	2,728
2022-06-17	2,727	2,727	2,702	2,718	60,000	2,718
2022-06-16	2,750	2,758	2,725	2,729	65,900	2,729
2022-06-15	2,753	2,757	2,745	2,746	34,800	2,746
2022-06-14	2,767	2,773	2,744	2,758	80,000	2,758
2022-06-13	2,771	2,775	2,762	2,767	53,200	2,767
2022-06-10	2,790	2,790	2,771	2,776	87,600	2,776
2022-06-09	2,785	2,799	2,785	2,791	25,200	2,791
2022-06-08	2,807	2,807	2,782	2,795	48,800	2,795
2022-06-07	2,806	2,808	2,796	2,800	24,400	2,800
2022-06-06	2,810	2,813	2,801	2,806	42,300	2,806
2022-06-03	2,805	2,809	2,787	2,797	35,800	2,797
2022-06-02	2,806	2,819	2,786	2,800	46,700	2,800
2022-06-01	2,800	2,813	2,800	2,806	24,000	2,806
2022-05-31	2,815	2,825	2,800	2,800	43,700	2,800
2022-05-30	2,798	2,826	2,798	2,815	55,800	2,815
2022-05-27	2,785	2,794	2,780	2,792	25,300	2,792
2022-05-26	2,793	2,798	2,781	2,787	46,600	2,787
2022-05-25	2,815	2,815	2,792	2,800	40,500	2,800
2022-05-24	2,811	2,821	2,810	2,815	19,600	2,815
2022-05-23	2,810	2,831	2,809	2,811	26,400	2,811
2022-05-20	2,825	2,825	2,808	2,808	22,300	2,808
2022-05-19	2,794	2,829	2,794	2,819	40,500	2,819
2022-05-18	2,823	2,829	2,795	2,796	44,000	2,796
2022-05-17	2,815	2,833	2,810	2,823	29,500	2,823
2022-05-16	2,813	2,848	2,806	2,829	74,500	2,829
2022-05-13	2,833	2,836	2,759	2,791	177,900	2,791
2022-05-12	2,884	2,884	2,851	2,855	40,600	2,855
2022-05-11	2,890	2,904	2,870	2,884	32,900	2,884
2022-05-10	2,864	2,890	2,855	2,882	32,900	2,882
2022-05-09	2,887	2,909	2,869	2,883	34,100	2,883
2022-05-06	2,878	2,907	2,868	2,904	78,800	2,904
2022-05-02	2,860	2,887	2,851	2,868	51,500	2,868
2022-04-28	2,838	2,862	2,827	2,850	55,400	2,850
2022-04-27	2,801	2,839	2,799	2,834	30,600	2,834
2022-04-26	2,813	2,821	2,800	2,818	13,000	2,818
2022-04-25	2,792	2,809	2,776	2,809	41,400	2,809
2022-04-22	2,820	2,828	2,795	2,795	69,800	2,795
2022-04-21	2,822	2,831	2,817	2,827	32,900	2,827
2022-04-20	2,826	2,839	2,820	2,820	27,900	2,820
2022-04-19	2,832	2,835	2,825	2,826	19,200	2,826
2022-04-18	2,840	2,842	2,818	2,832	29,200	2,832
2022-04-15	2,830	2,846	2,830	2,836	14,100	2,836
2022-04-14	2,830	2,853	2,830	2,833	24,000	2,833
2022-04-13	2,834	2,847	2,830	2,847	22,700	2,847
2022-04-12	2,828	2,842	2,825	2,830	17,600	2,830
2022-04-11	2,856	2,859	2,817	2,830	35,200	2,830
2022-04-08	2,877	2,877	2,836	2,842	33,600	2,842
2022-04-07	2,860	2,888	2,846	2,859	34,200	2,859
2022-04-06	2,888	2,892	2,862	2,864	28,100	2,864
2022-04-05	2,875	2,905	2,870	2,894	109,600	2,894
2022-04-04	2,858	2,880	2,850	2,872	59,200	2,872
2022-04-01	2,838	2,882	2,833	2,871	93,800	2,871
2022-03-31	2,838	2,854	2,829	2,842	63,500	2,842
2022-03-30	2,821	2,845	2,818	2,839	102,900	2,839
2022-03-29	2,859	2,880	2,853	2,879	124,600	2,879
2022-03-28	2,852	2,865	2,848	2,860	111,300	2,860
2022-03-25	2,864	2,864	2,835	2,852	165,700	2,852
2022-03-24	2,861	2,870	2,832	2,846	129,000	2,846
2022-03-23	2,901	2,901	2,860	2,870	124,000	2,870
2022-03-22	2,923	2,923	2,892	2,901	78,800	2,901
2022-03-18	2,897	2,921	2,891	2,921	98,000	2,921
2022-03-17	2,909	2,920	2,891	2,900	44,500	2,900
2022-03-16	2,882	2,900	2,874	2,881	51,300	2,881
2022-03-15	2,835	2,878	2,835	2,868	44,400	2,868
2022-03-14	2,846	2,855	2,821	2,826	70,200	2,826
2022-03-11	2,860	2,860	2,813	2,842	106,100	2,842
2022-03-10	2,905	2,905	2,859	2,874	57,100	2,874
2022-03-09	2,881	2,881	2,855	2,855	46,800	2,855
2022-03-08	2,878	2,887	2,853	2,859	45,000	2,859
2022-03-07	2,895	2,910	2,880	2,886	38,200	2,886
2022-03-04	2,921	2,927	2,903	2,910	30,600	2,910
2022-03-03	2,923	2,931	2,919	2,921	24,600	2,921
2022-03-02	2,905	2,922	2,900	2,916	21,900	2,916
2022-03-01	2,915	2,945	2,911	2,929	32,900	2,929
2022-02-28	2,864	2,924	2,864	2,905	49,800	2,905
2022-02-25	2,853	2,871	2,850	2,860	36,400	2,860
2022-02-24	2,859	2,866	2,825	2,839	46,100	2,839
2022-02-22	2,880	2,897	2,870	2,870	24,100	2,870
2022-02-21	2,875	2,890	2,860	2,880	25,600	2,880
2022-02-18	2,883	2,887	2,870	2,877	30,400	2,877
2022-02-17	2,905	2,908	2,887	2,892	21,800	2,892
2022-02-16	2,915	2,929	2,896	2,896	26,600	2,896
2022-02-15	2,905	2,917	2,868	2,899	45,400	2,899
2022-02-14	2,904	2,939	2,892	2,903	60,300	2,903
2022-02-10	2,935	2,960	2,905	2,940	67,400	2,940
2022-02-09	2,909	2,930	2,890	2,922	48,800	2,922
2022-02-08	2,902	2,910	2,893	2,900	20,900	2,900
2022-02-07	2,901	2,906	2,886	2,902	18,500	2,902
2022-02-04	2,890	2,909	2,887	2,897	18,200	2,897
2022-02-03	2,880	2,909	2,880	2,893	21,300	2,893
2022-02-02	2,890	2,902	2,877	2,890	24,700	2,890
2022-02-01	2,875	2,892	2,868	2,880	28,400	2,880
2022-01-31	2,843	2,877	2,825	2,871	43,500	2,871
2022-01-28	2,810	2,828	2,805	2,823	28,600	2,823
2022-01-27	2,830	2,841	2,792	2,810	49,400	2,810
2022-01-26	2,820	2,843	2,810	2,837	29,700	2,837
2022-01-25	2,830	2,832	2,792	2,799	91,600	2,799
2022-01-24	2,821	2,845	2,820	2,845	32,100	2,845
2022-01-21	2,817	2,835	2,805	2,826	33,700	2,826
2022-01-20	2,825	2,852	2,816	2,817	42,900	2,817
2022-01-19	2,842	2,847	2,820	2,821	45,000	2,821
2022-01-18	2,850	2,869	2,837	2,847	34,100	2,847
2022-01-17	2,870	2,870	2,842	2,844	33,000	2,844
2022-01-14	2,867	2,871	2,855	2,863	25,700	2,863
2022-01-13	2,901	2,901	2,865	2,865	38,300	2,865
2022-01-12	2,910	2,911	2,901	2,901	15,700	2,901
2022-01-11	2,901	2,911	2,892	2,900	22,800	2,900
2022-01-07	2,907	2,932	2,900	2,905	27,400	2,905
2022-01-06	2,905	2,915	2,892	2,907	27,400	2,907
2022-01-05	2,911	2,932	2,906	2,929	20,600	2,929
2022-01-04	2,911	2,926	2,896	2,911	34,100	2,911

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