日本ＫＦＣホールディングス(9873)の株価時系列情報
日本ＫＦＣホールディングス(9873)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 5,340 | 5,360 | 5,340 | 5,360 | 7,000 |
| 1990/12/27 | 5,350 | 5,440 | 5,350 | 5,440 | 21,000 |
| 1990/12/26 | 5,300 | 5,390 | 5,290 | 5,350 | 24,000 |
| 1990/12/25 | 5,370 | 5,370 | 5,300 | 5,360 | 28,000 |
| 1990/12/21 | 5,700 | 5,700 | 5,350 | 5,360 | 16,000 |
| 1990/12/20 | 5,810 | 5,830 | 5,740 | 5,740 | 87,000 |
| 1990/12/19 | 6,000 | 6,090 | 5,760 | 5,800 | 26,000 |
| 1990/12/18 | 6,400 | 6,400 | 6,100 | 6,100 | 13,000 |
| 1990/12/17 | 6,700 | 6,700 | 6,400 | 6,400 | 20,000 |
| 1990/12/14 | 6,750 | 6,750 | 6,750 | 6,750 | 6,000 |
| 1990/12/13 | 7,000 | 7,000 | 6,860 | 6,860 | 12,000 |
| 1990/12/12 | 7,200 | 7,200 | 7,000 | 7,000 | 8,000 |
| 1990/12/11 | 7,350 | 7,350 | 7,300 | 7,300 | 19,000 |
| 1990/12/10 | 7,390 | 7,500 | 7,390 | 7,400 | 12,000 |
| 1990/12/07 | 7,600 | 7,600 | 7,490 | 7,490 | 7,000 |
| 1990/12/06 | 7,700 | 7,700 | 7,600 | 7,600 | 11,000 |
| 1990/12/05 | 7,580 | 7,580 | 7,580 | 7,580 | 4,000 |
| 1990/12/04 | 7,880 | 7,880 | 7,880 | 7,880 | 2,000 |
| 1990/11/30 | 7,800 | 7,900 | 7,800 | 7,900 | 5,000 |
| 1990/11/29 | 7,910 | 7,910 | 7,600 | 7,900 | 8,000 |
| 1990/11/28 | 7,960 | 7,960 | 7,750 | 7,940 | 14,000 |
| 1990/11/27 | 7,720 | 7,940 | 7,720 | 7,940 | 14,000 |
| 1990/11/27 | 1 -> 1.20 分割 | ||||
| 1990/11/26 | 9,200 | 9,410 | 9,000 | 9,400 | 276,000 |
| 1990/11/22 | 8,870 | 9,180 | 8,870 | 9,180 | 117,000 |
| 1990/11/21 | 9,040 | 9,040 | 8,790 | 8,800 | 52,000 |
| 1990/11/20 | 9,000 | 9,050 | 9,000 | 9,030 | 53,000 |
| 1990/11/19 | 9,000 | 9,100 | 9,000 | 9,100 | 22,000 |
| 1990/11/16 | 9,010 | 9,100 | 8,960 | 9,000 | 54,000 |
| 1990/11/15 | 9,300 | 9,400 | 8,960 | 8,960 | 19,000 |
| 1990/11/14 | 9,000 | 9,300 | 9,000 | 9,250 | 65,000 |
| 1990/11/13 | 9,000 | 9,100 | 9,000 | 9,000 | 13,000 |
| 1990/11/09 | 9,000 | 9,000 | 8,600 | 8,600 | 28,000 |
| 1990/11/08 | 9,300 | 9,300 | 9,010 | 9,100 | 39,000 |
| 1990/11/07 | 9,150 | 9,300 | 9,100 | 9,300 | 38,000 |
| 1990/11/06 | 9,400 | 9,400 | 9,150 | 9,150 | 10,000 |
| 1990/11/05 | 9,250 | 9,400 | 9,250 | 9,250 | 64,000 |
| 1990/11/02 | 9,200 | 9,300 | 9,150 | 9,150 | 41,000 |
| 1990/11/01 | 9,670 | 9,670 | 9,100 | 9,200 | 53,000 |
| 1990/10/31 | 9,790 | 9,800 | 9,660 | 9,660 | 46,000 |
| 1990/10/30 | 9,900 | 9,900 | 9,700 | 9,720 | 71,000 |
| 1990/10/29 | 10,200 | 10,500 | 9,900 | 9,900 | 302,000 |
| 1990/10/26 | 10,400 | 10,600 | 9,950 | 10,100 | 372,000 |
| 1990/10/25 | 9,580 | 10,300 | 9,580 | 10,300 | 262,000 |
| 1990/10/24 | 9,750 | 9,750 | 9,490 | 9,560 | 94,000 |
| 1990/10/23 | 9,500 | 9,650 | 9,400 | 9,650 | 129,000 |
| 1990/10/22 | 9,450 | 9,550 | 9,350 | 9,350 | 44,000 |
| 1990/10/19 | 9,410 | 9,610 | 9,350 | 9,450 | 241,000 |
| 1990/10/18 | 9,050 | 9,400 | 9,050 | 9,400 | 93,000 |
| 1990/10/17 | 8,910 | 9,100 | 8,910 | 9,100 | 34,000 |
| 1990/10/16 | 8,700 | 9,100 | 8,680 | 9,090 | 65,000 |
| 1990/10/15 | 8,510 | 8,610 | 8,500 | 8,500 | 12,000 |
| 1990/10/12 | 8,590 | 8,590 | 8,200 | 8,250 | 26,000 |
| 1990/10/09 | 9,200 | 9,250 | 9,000 | 9,000 | 58,000 |
| 1990/10/08 | 9,200 | 9,300 | 9,100 | 9,100 | 48,000 |
| 1990/10/05 | 8,900 | 9,400 | 8,900 | 9,210 | 46,000 |
| 1990/10/04 | 8,000 | 8,610 | 7,990 | 8,600 | 39,000 |
| 1990/10/03 | 7,810 | 8,000 | 7,700 | 7,900 | 27,000 |
| 1990/10/02 | 7,300 | 7,510 | 7,300 | 7,510 | 33,000 |
| 1990/10/01 | 7,400 | 7,410 | 7,000 | 7,000 | 45,000 |
| 1990/09/28 | 8,000 | 8,000 | 7,700 | 7,700 | 32,000 |
| 1990/09/27 | 8,290 | 8,290 | 8,100 | 8,100 | 66,000 |
| 1990/09/26 | 9,000 | 9,190 | 8,500 | 8,500 | 46,000 |
| 1990/09/25 | 8,810 | 9,010 | 8,810 | 8,950 | 196,000 |
| 1990/09/21 | 9,010 | 9,040 | 8,900 | 9,010 | 42,000 |
| 1990/09/20 | 9,410 | 9,500 | 9,100 | 9,200 | 63,000 |
| 1990/09/19 | 9,100 | 9,500 | 9,100 | 9,300 | 40,000 |
| 1990/09/18 | 9,620 | 9,620 | 8,940 | 9,100 | 126,000 |
| 1990/09/17 | 10,000 | 10,000 | 9,600 | 9,620 | 56,000 |
| 1990/09/14 | 10,100 | 10,100 | 9,970 | 10,000 | 86,000 |
| 1990/09/13 | 10,400 | 10,400 | 10,100 | 10,200 | 37,000 |
| 1990/09/12 | 10,300 | 10,500 | 10,200 | 10,500 | 32,000 |
| 1990/09/11 | 10,400 | 10,500 | 10,100 | 10,300 | 98,000 |
| 1990/09/10 | 10,400 | 10,800 | 10,300 | 10,400 | 68,000 |
| 1990/09/07 | 10,300 | 10,700 | 10,000 | 10,200 | 107,000 |
| 1990/09/06 | 10,600 | 10,700 | 9,990 | 10,400 | 158,000 |
| 1990/09/05 | 11,200 | 11,200 | 9,910 | 10,200 | 182,000 |
| 1990/09/04 | 11,400 | 11,700 | 10,700 | 11,100 | 312,000 |
| 1990/09/03 | 11,500 | 12,100 | 11,300 | 11,400 | 1,120,000 |
| 1990/08/31 | 10,900 | 11,800 | 10,900 | 11,100 | 1,106,000 |
| 1990/08/30 | 11,000 | 11,300 | 10,500 | 10,700 | 954,000 |
| 1990/08/29 | 9,600 | 10,500 | 9,530 | 10,500 | 565,000 |
| 1990/08/28 | 9,700 | 9,710 | 9,470 | 9,500 | 293,000 |
| 1990/08/27 | 9,210 | 9,670 | 9,210 | 9,460 | 200,000 |
| 1990/08/24 | 8,900 | 9,310 | 8,810 | 9,170 | 237,000 |
| 1990/08/23 | 9,600 | 9,700 | 8,850 | 8,940 | 406,000 |
| 1990/08/22 | 10,400 | 10,400 | 9,290 | 9,800 | 804,000 |
| 1990/08/21 | 11,200 | 11,700 | 10,700 | 11,000 | 3,686,001 |