[9873 東証2部] 日本KFCホールディングス 日足 時系列データ

[9873 東証2部] 日本KFCホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182004.002004.002001.002001.002030040651000
2017-12-152002.002005.002001.002001.004200084089400
2017-12-142002.002005.002002.002004.002230044664700
2017-12-132003.002005.002003.002005.001170023443100
2017-12-122003.002005.002002.002002.001990039861600
2017-12-112005.002007.002004.002004.001390027872100
2017-12-082003.002005.002003.002003.001970039472800
2017-12-072004.002005.002002.002003.001030020635600
2017-12-062002.002004.002002.002002.001700034048700
2017-12-052002.002005.002002.002002.001290025836200
2017-12-042003.002005.002002.002005.00980019632500
2017-12-012002.002006.002002.002003.002580051681400
2017-11-302003.002005.002002.002004.001350027044000
2017-11-292003.002005.002002.002002.001860037256800
2017-11-282006.002007.002003.002003.001460029269800
2017-11-272004.002008.002004.002004.001290025873900
2017-11-242003.002008.002003.002005.001500030084400
2017-11-222003.002005.002003.002004.00790015831700
2017-11-212008.002008.002003.002003.00980019649600
2017-11-202005.002007.002002.002003.00980019636100
2017-11-172004.002007.002002.002004.00820016438400
2017-11-162002.002005.002001.002002.001120022429300
2017-11-152008.002008.002002.002002.001780035689600
2017-11-142002.002011.002002.002005.002890057963000
2017-11-132005.002011.002003.002006.001540030903300
2017-11-102009.002009.002004.002007.001720034498800
2017-11-092010.002012.002002.002005.004390088146000
2017-11-082010.002014.002009.002012.001130022722700
2017-11-072010.002013.002008.002013.001310026334500
2017-11-062013.002014.002009.002011.001330026750200
2017-11-022010.002015.002010.002011.003150063399100
2017-11-012009.002011.002006.002011.002760055446100
2017-10-312009.002009.002005.002008.001600032134000
2017-10-302006.002009.002003.002004.001370027472500
2017-10-272002.002007.002002.002006.001690033880300
2017-10-262002.002006.002001.002006.001760035251500
2017-10-252002.002006.002001.002002.001990039869400
2017-10-242002.002005.002001.002001.002040040849300
2017-10-232002.002004.002000.002001.002400048042900
2017-10-202000.002006.002000.002002.001370027420300
2017-10-192001.002005.002001.002005.001240024838700
2017-10-182002.002005.002001.002001.001930038636000
2017-10-172005.002006.002003.002006.00750015033900
2017-10-162006.002007.002003.002006.001770035489500
2017-10-132000.002004.002000.002003.001580031627100
2017-10-122000.002003.002000.002000.001510030213500
2017-10-112006.002006.002000.002001.001520030445800
2017-10-102001.002006.002000.002003.001640032841900
2017-10-062001.002006.002000.002003.001570031434900
2017-10-052000.002007.002000.002004.002600052077800
2017-10-041999.002005.001999.002004.002940058866700
2017-10-032000.002003.001999.002003.001950039004300
2017-10-022001.002003.001998.002002.002740054804900
2017-09-292003.002006.001999.002000.002590051835600
2017-09-282002.002009.002002.002006.001940038905200
2017-09-271999.002005.001997.001999.0055700111417600
2017-09-262031.002037.002027.002034.0055200112215000
2017-09-252032.002032.002024.002032.004400089332100
2017-09-222027.002032.002026.002032.002060041808300
2017-09-212030.002034.002028.002031.002490050565900
2017-09-202030.002034.002029.002034.002120043055700
2017-09-192035.002035.002028.002034.001630033122300
2017-09-152030.002035.002021.002035.003330067546200
2017-09-142027.002030.002024.002030.001770035871000
2017-09-132026.002030.002026.002029.00980019877300
2017-09-122026.002030.002025.002029.001260025548200
2017-09-112030.002030.002025.002026.001340027174700
2017-09-082021.002026.002020.002023.001020020638600
2017-09-072020.002028.002020.002027.001270025695100
2017-09-062020.002023.002012.002021.001450029262000
2017-09-052025.002029.002020.002021.001420028734100
2017-09-042029.002030.002024.002026.002240045404800
2017-09-012027.002030.002026.002028.001430029003600
2017-08-312030.002032.002027.002029.001990040384700
2017-08-302026.002030.002025.002028.001680034053800
2017-08-292023.002025.002018.002024.001300026292500
2017-08-282017.002021.002015.002017.001800036328100
2017-08-252015.002015.002010.002015.001700034227000
2017-08-242010.002010.002003.002010.001510030316700
2017-08-232008.002010.002004.002006.001220024485900
2017-08-222004.002007.002001.002007.001440028848900
2017-08-212001.002007.002000.002004.001820036468300
2017-08-182004.002004.001997.002001.001610032214700
2017-08-172000.002005.001998.002003.001160023219100
2017-08-162000.002002.001997.001998.001950038983500
2017-08-152001.002009.001997.002000.002900058054900
2017-08-142003.002003.001998.001999.001440028808900
2017-08-101998.002002.001998.002001.001340026798600
2017-08-091998.002002.001996.001998.001500029978400
2017-08-081999.002001.001997.002000.001320026386100
2017-08-072000.002002.001998.002001.001200024001500
2017-08-041999.002002.001998.002001.00840016797800
2017-08-032000.002004.001996.001999.002020040388000
2017-08-021998.002000.001998.002000.001530030582300
2017-08-011998.001998.001995.001996.00830016570400
2017-07-311998.001998.001995.001995.001320026357800
2017-07-281995.001998.001992.001994.00830016551300
2017-07-271996.001997.001992.001992.00860017146600
2017-07-261997.001999.001992.001993.001200023943400
2017-07-251995.001997.001990.001992.002410048033000
2017-07-241995.001998.001993.001993.001040020752800
2017-07-211997.001998.001993.001995.00810016159500
2017-07-201995.001998.001992.001998.001290025730600
2017-07-191996.001996.001992.001995.001200023923500
2017-07-181994.001997.001991.001992.001720034284500
2017-07-141997.001998.001994.001994.001680033522100
2017-07-131996.001999.001995.001995.001790035731900
2017-07-121999.001999.001995.001998.001010020173800
2017-07-111994.001998.001993.001998.001160023151200
2017-07-101993.001996.001992.001992.001270025314100
2017-07-071993.001997.001993.001993.001180023528100
2017-07-061994.001996.001992.001995.00860017148300
2017-07-051994.001997.001993.001993.001750034899300
2017-07-041997.001998.001994.001994.00950018959600
2017-07-031995.001998.001993.001995.001170023345700
2017-06-301995.001998.001994.001994.001110022145500
2017-06-291995.001996.001992.001996.001230024525900
2017-06-281991.001995.001991.001992.00730014544500
2017-06-271998.001998.001993.001994.00920018356200
2017-06-261997.001998.001992.001998.001450028937200
2017-06-231995.001996.001993.001996.00920018347100
2017-06-221991.001993.001990.001993.00860017127400
2017-06-211993.001993.001990.001991.00680013538000
2017-06-201993.001998.001990.001990.00960019133100
2017-06-191998.001998.001992.001993.001380027534800
2017-06-161994.001996.001988.001996.002220044254900
2017-06-151990.001995.001986.001990.001270025280100
2017-06-141988.001990.001986.001986.001550030825900
2017-06-131990.001991.001986.001987.001010020085500
2017-06-121987.001995.001986.001992.00910018108500
2017-06-091987.001995.001985.001985.001060021079300
2017-06-081993.001994.001983.001990.001740034612700
2017-06-071989.001991.001987.001987.00950018893400
2017-06-061991.001994.001988.001988.001550030853000
2017-06-051988.001995.001986.001991.001000019889000
2017-06-021986.001993.001984.001988.00960019093000
2017-06-011982.001992.001982.001982.001180023440000
2017-05-311985.001990.001981.001982.001020020236000
2017-05-301982.001988.001981.001982.00850016848000
2017-05-291993.001998.001980.001982.002150042754400
2017-05-262000.002005.001991.001991.001370027361100
2017-05-252000.002003.001997.002000.001760035200900
2017-05-241994.002010.001992.002005.0050900101753000
2017-05-231992.001997.001990.001994.003280065374700
2017-05-221991.001999.001990.001994.002040040680900
2017-05-191986.001996.001986.001993.001450028871900
2017-05-181995.001999.001985.001998.003150062759000
2017-05-171995.002000.001995.002000.001820036364300
2017-05-161999.002000.001991.001999.001960039130600
2017-05-151983.002000.001983.002000.004130082431000
2017-05-121983.001985.001977.001985.001640032505600
2017-05-111990.001990.001972.001980.004200083237400
2017-05-101980.001995.001977.001995.003100061565300
2017-05-091974.001980.001970.001980.001700033569700
2017-05-081959.001974.001959.001974.002510049339900
2017-05-021953.001958.001953.001953.001180023065000
2017-05-011952.001955.001946.001955.001190023223400
2017-04-281944.001949.001944.001946.001130021986300
2017-04-271942.001944.001940.001944.00860016705200
2017-04-261937.001943.001936.001940.001880036433300
2017-04-251937.001944.001937.001940.001140022120700
2017-04-241940.001944.001937.001943.001750033965900
2017-04-211926.001941.001926.001933.002160041785500
2017-04-201935.001937.001924.001927.001960037839600
2017-04-191920.001935.001920.001931.001340025826000
2017-04-181926.001926.001919.001920.001660031896900
2017-04-171917.001926.001917.001926.001040019977600
2017-04-141920.001921.001915.001916.001130021671800
2017-04-131920.001922.001915.001920.001700032623600
2017-04-121928.001928.001919.001920.001970037853900
2017-04-111926.001930.001922.001928.001740033507600
2017-04-101939.001939.001926.001926.00960018537700
2017-04-071922.001940.001922.001931.002550049193900
2017-04-061927.001932.001920.001922.003270062921500
2017-04-051927.001934.001927.001928.001950037621100
2017-04-041950.001950.001927.001927.002930056767700
2017-04-031958.001965.001950.001950.002460048094000
2017-03-311963.001972.001954.001955.003310064966200
2017-03-301970.001977.001964.001964.002120041787100
2017-03-291909.001979.001909.001969.0082200160080900
2017-03-282020.002022.002010.002014.0075900153011500
2017-03-272030.002030.002020.002022.003160063999300
2017-03-242020.002025.002016.002020.001220024662500
2017-03-232021.002024.002011.002012.003280066132800
2017-03-222025.002025.002018.002021.002210044670200
2017-03-212022.002027.002014.002021.003290066491700
2017-03-172035.002037.002010.002021.00315000636788200
2017-03-162043.002043.002032.002035.004570093073700
2017-03-152040.002048.002038.002044.004010081867200
2017-03-142048.002053.002037.002050.004530092729700
2017-03-132037.002050.002036.002047.002900059272000
2017-03-102035.002044.002035.002037.003670074820900
2017-03-092035.002045.002035.002037.002460050215000
2017-03-082040.002047.002039.002040.002720055526600
2017-03-072035.002050.002035.002045.003670075055300
2017-03-062031.002047.002030.002047.003040061984900
2017-03-032025.002047.002025.002047.0060700123375400
2017-03-022009.002029.002003.002029.0064100129393100
2017-03-012006.002009.002000.002003.001930038662500
2017-02-282012.002012.002005.002005.001880037746200
2017-02-272016.002016.002006.002010.002170043635500
2017-02-242008.002014.002006.002012.001250025127100
2017-02-232020.002020.002006.002011.002510050538100
2017-02-222009.002020.002002.002020.004490090433800
2017-02-212000.002010.001996.002010.003470069490900
2017-02-201990.002008.001990.001998.0050500100998500
2017-02-171972.001990.001972.001989.003970078598800
2017-02-161971.001972.001962.001971.001560030696800
2017-02-151970.001970.001964.001970.001690033267900
2017-02-141960.001968.001960.001967.001910037518200
2017-02-131953.001963.001953.001955.002290044830400
2017-02-101954.001956.001950.001952.001800035164200
2017-02-091945.001953.001943.001953.00660012866300
2017-02-081943.001951.001943.001947.001050020459500
2017-02-071945.001947.001940.001943.001110021571000
2017-02-061937.001953.001936.001945.00980019052600
2017-02-031945.001953.001935.001935.002570049898900
2017-02-021954.001957.001940.001940.003690071875700
2017-02-011958.001958.001951.001954.001550030290500
2017-01-311957.001959.001952.001954.001640032050200
2017-01-301951.001955.001947.001954.001800035129900
2017-01-271946.001951.001945.001947.001570030583600
2017-01-261950.001951.001945.001945.001890036833800
2017-01-251948.001950.001945.001945.001660032336600
2017-01-241936.001949.001936.001948.002300044667600
2017-01-231942.001948.001940.001943.001550030131200
2017-01-201941.001942.001936.001942.002640051212600
2017-01-191937.001939.001934.001937.001480028654000
2017-01-181935.001938.001931.001933.001950037703900
2017-01-171935.001938.001931.001933.001560030170300
2017-01-161939.001941.001930.001930.002280044131500
2017-01-131930.001938.001928.001930.003290063559300
2017-01-121928.001930.001922.001928.002390046043100
2017-01-111925.001926.001920.001926.002040039255800
2017-01-101917.001923.001914.001916.002520048326500
2017-01-061912.001916.001907.001913.003440065747100
2017-01-051913.001920.001912.001913.002620050190900
2017-01-041922.001922.001910.001912.003400065142000
2016-12-301906.001915.001906.001915.002100040141000
2016-12-291906.001914.001905.001908.001450027671600
2016-12-281902.001916.001902.001905.001630031144400
2016-12-271902.001910.001901.001903.004350082814100
2016-12-261910.001913.001901.001911.004730090194800
2016-12-221924.001924.001913.001914.003490066902400
2016-12-211920.001926.001918.001918.004130079342400
2016-12-201925.001929.001921.001929.003000057748800
2016-12-191925.001930.001921.001923.002500048110800
2016-12-161932.001934.001922.001925.002460047380600
2016-12-151930.001935.001921.001924.003730071812900
2016-12-141927.001934.001923.001930.002820054369100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter