[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 
2016-12-021918.001920.001903.001910.002310044138500
2016-12-011901.001920.001894.001914.0072500138414800
2016-11-301901.001901.001894.001896.002320044034400
2016-11-291892.001900.001889.001898.003230061213400
2016-11-281897.001897.001883.001893.004220079785000
2016-11-251897.001898.001885.001890.003070058051500
2016-11-241886.001894.001885.001892.002750051990400
2016-11-221881.001886.001880.001885.002520047442700
2016-11-211884.001889.001880.001882.002100039564300
2016-11-181875.001889.001872.001884.003430064447700
2016-11-171869.001875.001865.001875.001640030685700
2016-11-161865.001872.001863.001869.002600048536000
2016-11-151875.001879.001861.001865.005010093523500
2016-11-141879.001892.001879.001883.004190078942700
2016-11-111863.001878.001860.001878.003830071638400
2016-11-101870.001874.001860.001864.002510046875300
2016-11-091864.001869.001850.001853.004800089182500
2016-11-081872.001874.001863.001873.001360025449400
2016-11-071872.001875.001862.001867.001690031572200
2016-11-041874.001875.001864.001868.001810033821300
2016-11-021872.001886.001871.001874.002150040310700
2016-11-011863.001875.001861.001872.003440064258300
2016-10-311867.001869.001861.001861.001990037093800
2016-10-281859.001865.001858.001860.001500027906900
2016-10-271859.001864.001856.001859.001540028643200
2016-10-261858.001862.001853.001859.002260041950100
2016-10-251855.001860.001852.001855.004400081604400
2016-10-241855.001860.001854.001855.00990018368400
2016-10-211852.001859.001851.001855.002320043024000
2016-10-201855.001858.001853.001854.001570029126100
2016-10-191852.001858.001852.001856.001570029098200
2016-10-181851.001858.001851.001856.00550010195800
2016-10-171859.001860.001851.001853.002170040246600
2016-10-141851.001859.001851.001858.001520028196700
2016-10-131858.001859.001853.001857.001730032109600
2016-10-121856.001859.001850.001859.001270023565700
2016-10-111851.001858.001850.001851.001690031305000
2016-10-071859.001859.001850.001851.001190022045100
2016-10-061850.001858.001850.001855.001450026882800
2016-10-051850.001853.001844.001850.001280023682400
2016-10-041848.001859.001842.001849.002800051795900
2016-10-031851.001853.001840.001848.001690031236600
2016-09-301855.001855.001840.001847.003070056712300
2016-09-291855.001865.001851.001855.001080020028400
2016-09-281832.001878.001829.001855.004690086516300
2016-09-271900.001904.001896.001904.004800091179100
2016-09-261895.001900.001892.001899.003900073995400
2016-09-231882.001888.001879.001886.002600048988100
2016-09-211877.001879.001871.001877.001400026271100
2016-09-201868.001876.001868.001872.001540028820100
2016-09-161876.001876.001866.001868.002360044131300
2016-09-151871.001876.001866.001868.001910035720500
2016-09-141876.001876.001870.001870.00990018543400
2016-09-131874.001875.001870.001875.001430026776400
2016-09-121875.001876.001868.001870.001460027333800
2016-09-091866.001871.001861.001870.001890035295900
2016-09-081855.001870.001855.001866.002040037992600
2016-09-071860.001867.001855.001856.004370081194700
2016-09-061870.001875.001863.001868.002130039788300
2016-09-051859.001867.001856.001864.001810033664100
2016-09-021869.001869.001855.001856.002730050733200
2016-09-011862.001873.001860.001869.002410044902200
2016-08-311865.001879.001865.001878.001500028079300
2016-08-301854.001868.001854.001865.001630030306300
2016-08-291866.001880.001853.001855.002360044000200
2016-08-261851.001880.001851.001877.003670068490600
2016-08-251867.001870.001850.001850.002750051120600
2016-08-241873.001873.001861.001864.00810015101000
2016-08-231865.001876.001865.001870.001420026515300
2016-08-221874.001882.001865.001874.001760032921100
2016-08-191871.001880.001865.001874.001540028822200
2016-08-181880.001881.001872.001873.001180022151900
2016-08-171880.001885.001877.001880.001000018800200
2016-08-161876.001885.001875.001879.001130021232600
2016-08-151884.001886.001875.001877.001270023894800
2016-08-121877.001884.001876.001878.001340025179500
2016-08-101871.001877.001870.001871.001190022287100
2016-08-091869.001875.001866.001871.001960036677200
2016-08-081870.001873.001868.001869.001060019820900
2016-08-051866.001873.001866.001871.001440026907200
2016-08-041864.001874.001862.001871.001140021297100
2016-08-031861.001872.001858.001866.001930035984700
2016-08-021864.001874.001861.001867.001780033240900
2016-08-011865.001870.001858.001861.002020037637600
2016-07-291860.001862.001853.001860.001810033636800
2016-07-281852.001865.001852.001865.001720031996700
2016-07-271849.001862.001849.001856.001680031134200
2016-07-261855.001860.001846.001849.001280023694600
2016-07-251849.001858.001846.001850.002430044973800
2016-07-221830.001850.001830.001846.002710049796200
2016-07-211829.001839.001823.001831.005170094599700
2016-07-201834.001839.001827.001829.004070074543700
2016-07-191835.001844.001830.001833.002120038890200
2016-07-151850.001857.001830.001835.003520064843000
2016-07-141852.001859.001851.001852.001260023350900
2016-07-131856.001860.001850.001852.002150039847900
2016-07-121861.001861.001851.001853.001580029327600
2016-07-111863.001863.001850.001851.002140039665800
2016-07-081864.001866.001852.001858.001250023201200
2016-07-071864.001870.001855.001864.001390025917000
2016-07-061860.001870.001851.001859.001920035662300
2016-07-051861.001869.001859.001863.001220022723700
2016-07-041860.001871.001860.001865.001340025002400
2016-07-011854.001874.001852.001865.002340043689100
2016-06-301860.001860.001850.001854.002450045437000
2016-06-291844.001860.001842.001850.002020037337800
2016-06-281829.001864.001818.001845.003020055445400
2016-06-271815.001832.001810.001820.003060055719700
2016-06-241825.001836.001800.001803.0056400102022700
2016-06-231835.001840.001817.001826.002920053294300
2016-06-221840.001845.001833.001837.001780032710800
2016-06-211840.001844.001835.001837.001890034762500
2016-06-201850.001850.001835.001836.002360043491000
2016-06-171835.001850.001800.001850.0076300139434700
2016-06-161835.001841.001811.001811.004030073558500
2016-06-151836.001855.001835.001840.003180058626200
2016-06-141867.001885.001835.001836.004810089083800
2016-06-131884.001886.001866.001866.003430064344000
2016-06-101874.001888.001874.001884.002580048583200
2016-06-091875.001883.001870.001876.002600048804000
2016-06-081881.001881.001870.001871.002100039360400
2016-06-071865.001881.001862.001879.003200060014100
2016-06-061870.001870.001855.001865.002630049004800
2016-06-031866.001877.001860.001865.004330080871600
2016-06-021862.001864.001856.001857.003030056357900
2016-06-011858.001878.001858.001866.005260098224500
2016-05-311870.001870.001860.001860.003040056686100
2016-05-301852.001868.001852.001865.003300061431700
2016-05-271830.001860.001827.001852.005370099277200
2016-05-261801.001822.001801.001820.004390079480900
2016-05-251803.001809.001800.001804.00101100182198300
2016-05-241829.001829.001805.001807.0084700153900800
2016-05-231850.001851.001829.001832.0077300142054900
2016-05-201870.001870.001840.001844.0075300139152600
2016-05-191880.001880.001858.001859.0066400123883700
2016-05-181888.001888.001870.001871.0070600132669500
2016-05-171892.001893.001885.001888.004540085768000
2016-05-161905.001905.001891.001891.004920093301900
2016-05-131902.001902.001896.001902.0084600160690000
2016-05-121905.001905.001901.001903.002740052129000
2016-05-111907.001913.001901.001902.004660088703500
2016-05-101908.001909.001901.001903.005160098218100
2016-05-091912.001919.001904.001908.004650088743700
2016-05-061910.001918.001905.001911.003240061848800
2016-05-021928.001932.001904.001908.0096100184190800
2016-04-281935.001938.001928.001929.003520067971100
2016-04-271939.001942.001930.001936.002040039483600
2016-04-261934.001945.001930.001931.002590050117500
2016-04-251944.001947.001930.001932.002770053631100
2016-04-221929.001936.001926.001933.002730052691700
2016-04-211949.001949.001928.001931.004530087597300
2016-04-201936.001943.001933.001936.002270044001200
2016-04-191928.001965.001928.001931.003460067161000
2016-04-181936.001937.001922.001928.002310044595400
2016-04-151938.001939.001931.001938.001910036951100
2016-04-141933.001945.001930.001938.002450047436600
2016-04-131930.001940.001922.001938.002470047752900
2016-04-121917.001935.001917.001921.003640069980600
2016-04-111940.001941.001914.001917.005120098320900
2016-04-081913.001947.001913.001946.003680071043400
2016-04-071933.001946.001918.001918.0063700122780100
2016-04-061930.001964.001930.001935.004490087147200
2016-04-051973.001988.001931.001931.0080000156222600
2016-04-041955.001996.001952.001993.0072100142805300
2016-04-011973.001976.001951.001952.004690091861200
2016-03-311981.001981.001965.001971.0050900100311000
2016-03-301982.001985.001975.001975.003860076379100
2016-03-291980.001985.001975.001982.004860096242500
2016-03-282010.002012.002007.002012.004470089831000
2016-03-252004.002008.002001.002007.003590071942300
2016-03-242007.002008.002003.002004.002950059167900
2016-03-232009.002010.002005.002007.002600052204500
2016-03-222004.002009.002003.002007.003030060774600
2016-03-182008.002008.002001.002001.00239600479539500
2016-03-172002.002008.002001.002008.002620052504300
2016-03-162005.002009.002001.002002.002390047876400
2016-03-152002.002011.002001.002001.004880097813600
2016-03-142010.002010.002001.002005.002400048158300
2016-03-112001.002012.002000.002006.002840056896100
2016-03-102010.002013.002001.002005.002970059550000
2016-03-092000.002006.001999.002000.003150063066500
2016-03-082005.002012.001996.001999.004330086698400
2016-03-072005.002012.002001.002009.003310066419300
2016-03-041996.001999.001992.001998.004310086012600
2016-03-032006.002016.001996.001996.0074200148600400
2016-03-022007.002016.002003.002006.003140063017400
2016-03-012006.002014.002003.002004.002300046139000
2016-02-292023.002023.002005.002006.003030060942400
2016-02-262010.002019.002010.002012.002030040875100
2016-02-252016.002022.002007.002010.003190064226600
2016-02-242010.002017.002001.002017.002860057449900
2016-02-232025.002025.002001.002003.002950059271900
2016-02-222018.002025.002010.002025.002740055270500
2016-02-192012.002025.002010.002021.002920058897200
2016-02-182010.002028.002010.002021.003480070265800
2016-02-172019.002020.002006.002018.002550051340900
2016-02-161989.002021.001988.002013.003980079838100
2016-02-152032.002032.001983.001998.0051600103630800
2016-02-121948.001993.001945.001988.0097000190842900
2016-02-101968.001979.001946.001951.0052800103327200
2016-02-091960.001995.001960.001961.0060000118108200
2016-02-081986.001999.001975.001999.003470069109400
2016-02-051980.001988.001965.001974.003140061971600
2016-02-041980.001986.001980.001981.001560030916400
2016-02-031974.001993.001974.001987.003610071534000
2016-02-021999.001999.001985.001990.002600051857100
2016-02-011991.001999.001986.001998.004060080884900
2016-01-291965.001987.001965.001981.004110081072300
2016-01-281976.001979.001967.001974.002290045155100
2016-01-271980.001993.001971.001972.002370046936600
2016-01-261996.001996.001971.001972.002040040452300
2016-01-251986.001996.001960.001996.0064100126834300
2016-01-221922.001960.001922.001959.004300083314000
2016-01-211950.001970.001920.001922.0071000138192000
2016-01-202004.002016.001965.001969.0076000151463700
2016-01-192003.002016.001993.002004.004170083527800
2016-01-182005.002013.001992.002006.0067500134981200
2016-01-152007.002030.002007.002028.0065400132428700
2016-01-142020.002030.002000.002008.0067500135585700
2016-01-132019.002036.002002.002027.0063700128525500
2016-01-122000.002027.001996.002008.0063000126391600
2016-01-082010.002030.001995.002024.0084200169295400
2016-01-072021.002040.002018.002027.0084400170868500
2016-01-062040.002053.002030.002036.004620094201700
2016-01-052028.002049.002026.002046.0057900117899800
2016-01-042050.002050.002026.002034.004600093708600
2015-12-302015.002047.002015.002047.0088800180497900
2015-12-291982.002017.001982.002013.0061200122720400
2015-12-281943.001980.001935.001980.0082700162159900
2015-12-251979.001984.001902.001903.00328400636279200
2015-12-242005.002015.001982.001986.00233400466321700
2015-12-222020.002024.002001.002004.00153700308554500
2015-12-212051.002058.002019.002022.00151700308664000
2015-12-182080.002094.002050.002055.00129300267854000
2015-12-172089.002093.002080.002090.0060500126222000
2015-12-162078.002089.002070.002089.0054900114115600
2015-12-152055.002075.002051.002066.004810099251700
2015-12-142057.002061.002044.002053.00115200236387100
2015-12-112058.002075.002058.002063.0062500128888800
2015-12-102078.002084.002060.002063.00112500232700400
2015-12-092090.002100.002087.002090.0081500170391700
2015-12-082100.002114.002095.002113.0065700138098700
2015-12-072127.002127.002098.002103.0062400131532600
2015-12-042100.002118.002090.002105.00111400233993900
2015-12-032095.002126.002095.002121.0093900197922800
2015-12-022068.002087.002066.002086.0071800148835000
2015-12-012061.002068.002058.002065.004210086855100
2015-11-302060.002071.002052.002057.00107300220984600
2015-11-272069.002075.002052.002056.00118500244273800
2015-11-262063.002071.002053.002060.00145500299950400

   ※ 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。 

s7db.com Twitter Blog