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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,521 | 1,540 | 1,520 | 1,540 | 30,000 |
| 2000/12/28 | 1,520 | 1,530 | 1,480 | 1,510 | 48,000 |
| 2000/12/27 | 1,535 | 1,550 | 1,516 | 1,521 | 56,000 |
| 2000/12/26 | 1,640 | 1,640 | 1,490 | 1,595 | 327,000 |
| 2000/12/25 | 1,580 | 1,580 | 1,580 | 1,580 | 96,000 |
| 2000/12/21 | 1,071 | 1,200 | 1,065 | 1,180 | 67,000 |
| 2000/12/20 | 1,090 | 1,100 | 1,060 | 1,061 | 25,000 |
| 2000/12/19 | 1,150 | 1,150 | 1,100 | 1,100 | 9,000 |
| 2000/12/18 | 1,101 | 1,119 | 1,101 | 1,111 | 16,000 |
| 2000/12/15 | 1,091 | 1,100 | 1,091 | 1,095 | 7,000 |
| 2000/12/14 | 1,091 | 1,100 | 1,090 | 1,090 | 5,000 |
| 2000/12/13 | 1,080 | 1,100 | 1,075 | 1,080 | 16,000 |
| 2000/12/12 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 |
| 2000/12/11 | 1,091 | 1,100 | 1,050 | 1,100 | 34,000 |
| 2000/12/08 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 |
| 2000/12/07 | 1,100 | 1,100 | 1,080 | 1,100 | 14,000 |
| 2000/12/06 | 1,100 | 1,100 | 1,080 | 1,100 | 16,000 |
| 2000/12/05 | 1,110 | 1,120 | 1,100 | 1,120 | 30,000 |
| 2000/12/04 | 1,150 | 1,150 | 1,125 | 1,130 | 19,000 |
| 2000/12/01 | 1,180 | 1,180 | 1,140 | 1,150 | 18,000 |
| 2000/11/30 | 1,229 | 1,229 | 1,180 | 1,180 | 7,000 |
| 2000/11/29 | 1,150 | 1,180 | 1,150 | 1,180 | 15,000 |
| 2000/11/28 | 1,185 | 1,190 | 1,130 | 1,130 | 22,000 |
| 2000/11/27 | 1,158 | 1,250 | 1,158 | 1,239 | 43,000 |
| 2000/11/24 | 1,420 | 1,435 | 1,412 | 1,428 | 73,000 |
| 2000/11/22 | 1,408 | 1,412 | 1,400 | 1,412 | 74,000 |
| 2000/11/21 | 1,410 | 1,410 | 1,401 | 1,409 | 59,000 |
| 2000/11/20 | 1,409 | 1,410 | 1,405 | 1,405 | 37,000 |
| 2000/11/17 | 1,402 | 1,410 | 1,401 | 1,404 | 21,000 |
| 2000/11/16 | 1,406 | 1,410 | 1,400 | 1,401 | 17,000 |
| 2000/11/15 | 1,411 | 1,411 | 1,405 | 1,405 | 16,000 |
| 2000/11/14 | 1,410 | 1,410 | 1,400 | 1,400 | 9,000 |
| 2000/11/13 | 1,401 | 1,410 | 1,395 | 1,410 | 16,000 |
| 2000/11/10 | 1,385 | 1,405 | 1,385 | 1,390 | 5,000 |
| 2000/11/09 | 1,384 | 1,410 | 1,384 | 1,400 | 12,000 |
| 2000/11/08 | 1,399 | 1,400 | 1,382 | 1,383 | 16,000 |
| 2000/11/07 | 1,400 | 1,405 | 1,400 | 1,400 | 41,000 |
| 2000/11/06 | 1,372 | 1,410 | 1,372 | 1,400 | 60,000 |
| 2000/11/02 | 1,379 | 1,380 | 1,370 | 1,371 | 28,000 |
| 2000/11/01 | 1,375 | 1,375 | 1,370 | 1,370 | 19,000 |
| 2000/10/31 | 1,379 | 1,379 | 1,370 | 1,378 | 21,000 |
| 2000/10/30 | 1,371 | 1,377 | 1,370 | 1,376 | 12,000 |
| 2000/10/27 | 1,370 | 1,370 | 1,365 | 1,370 | 5,000 |
| 2000/10/26 | 1,370 | 1,372 | 1,360 | 1,360 | 13,000 |
| 2000/10/25 | 1,365 | 1,370 | 1,360 | 1,370 | 5,000 |
| 2000/10/24 | 1,365 | 1,370 | 1,360 | 1,365 | 6,000 |
| 2000/10/23 | 1,346 | 1,370 | 1,346 | 1,365 | 13,000 |
| 2000/10/20 | 1,350 | 1,369 | 1,345 | 1,345 | 44,000 |
| 2000/10/19 | 1,371 | 1,375 | 1,360 | 1,370 | 12,000 |
| 2000/10/18 | 1,400 | 1,400 | 1,380 | 1,380 | 27,000 |
| 2000/10/17 | 1,400 | 1,410 | 1,400 | 1,400 | 12,000 |
| 2000/10/16 | 1,378 | 1,395 | 1,378 | 1,395 | 6,000 |
| 2000/10/13 | 1,365 | 1,384 | 1,360 | 1,365 | 11,000 |
| 2000/10/12 | 1,345 | 1,385 | 1,345 | 1,385 | 18,000 |
| 2000/10/11 | 1,340 | 1,360 | 1,340 | 1,360 | 12,000 |
| 2000/10/10 | 1,340 | 1,345 | 1,340 | 1,345 | 4,000 |
| 2000/10/06 | 1,340 | 1,348 | 1,336 | 1,340 | 7,000 |
| 2000/10/05 | 1,335 | 1,340 | 1,335 | 1,340 | 8,000 |
| 2000/10/04 | 1,325 | 1,348 | 1,325 | 1,340 | 26,000 |
| 2000/10/03 | 1,345 | 1,350 | 1,330 | 1,330 | 10,000 |
| 2000/10/02 | 1,387 | 1,387 | 1,330 | 1,335 | 12,000 |
| 2000/09/29 | 1,331 | 1,339 | 1,327 | 1,327 | 12,000 |
| 2000/09/28 | 1,330 | 1,340 | 1,330 | 1,340 | 13,000 |
| 2000/09/27 | 1,339 | 1,339 | 1,320 | 1,330 | 12,000 |
| 2000/09/26 | 1,340 | 1,341 | 1,340 | 1,341 | 4,000 |
| 2000/09/25 | 1,320 | 1,340 | 1,320 | 1,335 | 18,000 |
| 2000/09/22 | 1,340 | 1,341 | 1,330 | 1,340 | 18,000 |
| 2000/09/21 | 1,325 | 1,360 | 1,325 | 1,360 | 19,000 |
| 2000/09/20 | 1,321 | 1,340 | 1,321 | 1,340 | 11,000 |
| 2000/09/19 | 1,340 | 1,340 | 1,310 | 1,320 | 6,000 |
| 2000/09/18 | 1,330 | 1,336 | 1,300 | 1,320 | 16,000 |
| 2000/09/14 | 1,330 | 1,330 | 1,320 | 1,325 | 7,000 |
| 2000/09/13 | 1,310 | 1,330 | 1,310 | 1,330 | 7,000 |
| 2000/09/12 | 1,380 | 1,380 | 1,260 | 1,320 | 23,000 |
| 2000/09/11 | 1,390 | 1,390 | 1,380 | 1,380 | 4,000 |
| 2000/09/08 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 2000/09/07 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 2000/09/06 | 1,389 | 1,390 | 1,370 | 1,370 | 3,000 |
| 2000/09/05 | 1,390 | 1,391 | 1,390 | 1,390 | 7,000 |
| 2000/09/04 | 1,400 | 1,400 | 1,390 | 1,391 | 7,000 |
| 2000/09/01 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 |
| 2000/08/31 | 1,410 | 1,410 | 1,400 | 1,400 | 20,000 |
| 2000/08/30 | 1,391 | 1,400 | 1,390 | 1,400 | 10,000 |
| 2000/08/29 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 |
| 2000/08/28 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 |
| 2000/08/25 | 1,380 | 1,400 | 1,380 | 1,380 | 16,000 |
| 2000/08/24 | 1,399 | 1,399 | 1,380 | 1,380 | 9,000 |
| 2000/08/23 | 1,400 | 1,400 | 1,398 | 1,399 | 11,000 |
| 2000/08/22 | 1,429 | 1,429 | 1,400 | 1,400 | 8,000 |
| 2000/08/21 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 2000/08/18 | 1,450 | 1,450 | 1,430 | 1,430 | 7,000 |
| 2000/08/17 | 1,439 | 1,439 | 1,410 | 1,410 | 4,000 |
| 2000/08/16 | 1,446 | 1,459 | 1,446 | 1,459 | 10,000 |
| 2000/08/15 | 1,450 | 1,460 | 1,440 | 1,460 | 11,000 |
| 2000/08/14 | 1,411 | 1,450 | 1,410 | 1,450 | 21,000 |
| 2000/08/11 | 1,391 | 1,410 | 1,390 | 1,410 | 15,000 |
| 2000/08/10 | 1,395 | 1,410 | 1,350 | 1,395 | 14,000 |
| 2000/08/09 | 1,400 | 1,427 | 1,395 | 1,395 | 14,000 |
| 2000/08/08 | 1,380 | 1,419 | 1,380 | 1,399 | 8,000 |
| 2000/08/07 | 1,441 | 1,441 | 1,340 | 1,340 | 12,000 |
| 2000/08/04 | 1,345 | 1,360 | 1,341 | 1,341 | 4,000 |
| 2000/08/03 | 1,351 | 1,360 | 1,340 | 1,340 | 6,000 |
| 2000/08/02 | 1,360 | 1,360 | 1,331 | 1,335 | 5,000 |
| 2000/08/01 | 1,316 | 1,335 | 1,316 | 1,320 | 11,000 |
| 2000/07/31 | 1,325 | 1,325 | 1,303 | 1,309 | 13,000 |
| 2000/07/28 | 1,320 | 1,340 | 1,305 | 1,325 | 7,000 |
| 2000/07/27 | 1,343 | 1,343 | 1,320 | 1,340 | 9,000 |
| 2000/07/26 | 1,345 | 1,345 | 1,330 | 1,344 | 15,000 |
| 2000/07/25 | 1,320 | 1,350 | 1,320 | 1,345 | 10,000 |
| 2000/07/24 | 1,339 | 1,339 | 1,320 | 1,320 | 17,000 |
| 2000/07/21 | 1,335 | 1,340 | 1,330 | 1,339 | 17,000 |
| 2000/07/19 | 1,369 | 1,370 | 1,355 | 1,355 | 12,000 |
| 2000/07/18 | 1,400 | 1,400 | 1,350 | 1,370 | 18,000 |
| 2000/07/17 | 1,400 | 1,409 | 1,400 | 1,400 | 16,000 |
| 2000/07/14 | 1,381 | 1,400 | 1,381 | 1,400 | 14,000 |
| 2000/07/13 | 1,400 | 1,400 | 1,380 | 1,380 | 12,000 |
| 2000/07/12 | 1,411 | 1,411 | 1,399 | 1,399 | 23,000 |
| 2000/07/11 | 1,450 | 1,455 | 1,399 | 1,411 | 34,000 |
| 2000/07/10 | 1,500 | 1,500 | 1,450 | 1,455 | 41,000 |
| 2000/07/07 | 1,569 | 1,570 | 1,450 | 1,500 | 80,000 |
| 2000/07/06 | 1,561 | 1,595 | 1,545 | 1,569 | 528,000 |
| 2000/07/04 | 1,122 | 1,241 | 1,120 | 1,241 | 72,000 |
| 2000/07/03 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 |
| 2000/06/30 | 1,120 | 1,120 | 1,100 | 1,119 | 15,000 |
| 2000/06/29 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 |
| 2000/06/27 | 1,121 | 1,128 | 1,120 | 1,125 | 8,000 |
| 2000/06/26 | 1,100 | 1,120 | 1,100 | 1,120 | 16,000 |
| 2000/06/23 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 |
| 2000/06/22 | 1,076 | 1,079 | 1,075 | 1,079 | 4,000 |
| 2000/06/21 | 1,070 | 1,072 | 1,070 | 1,072 | 22,000 |
| 2000/06/20 | 1,070 | 1,080 | 1,070 | 1,072 | 23,000 |
| 2000/06/19 | 1,100 | 1,100 | 1,071 | 1,071 | 5,000 |
| 2000/06/16 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 |
| 2000/06/14 | 1,077 | 1,090 | 1,070 | 1,070 | 8,000 |
| 2000/06/13 | 1,079 | 1,079 | 1,078 | 1,078 | 10,000 |
| 2000/06/12 | 1,079 | 1,080 | 1,079 | 1,080 | 6,000 |
| 2000/06/09 | 1,071 | 1,080 | 1,070 | 1,080 | 4,000 |
| 2000/06/08 | 1,078 | 1,078 | 1,075 | 1,075 | 4,000 |
| 2000/06/07 | 1,094 | 1,095 | 1,070 | 1,078 | 31,000 |
| 2000/06/06 | 1,100 | 1,100 | 1,095 | 1,095 | 3,000 |
| 2000/06/05 | 1,100 | 1,100 | 1,090 | 1,100 | 8,000 |
| 2000/06/02 | 1,105 | 1,105 | 1,100 | 1,105 | 10,000 |
| 2000/06/01 | 1,125 | 1,129 | 1,101 | 1,129 | 3,000 |
| 2000/05/31 | 1,125 | 1,125 | 1,125 | 1,125 | 5,000 |
| 2000/05/30 | 1,101 | 1,120 | 1,101 | 1,118 | 5,000 |
| 2000/05/29 | 1,119 | 1,119 | 1,100 | 1,101 | 3,000 |
| 2000/05/26 | 1,143 | 1,143 | 1,120 | 1,121 | 13,000 |
| 2000/05/25 | 1,150 | 1,165 | 1,146 | 1,160 | 17,000 |
| 2000/05/24 | 1,140 | 1,150 | 1,140 | 1,145 | 15,000 |
| 2000/05/23 | 1,141 | 1,142 | 1,140 | 1,142 | 23,000 |
| 2000/05/22 | 1,141 | 1,150 | 1,140 | 1,140 | 13,000 |
| 2000/05/19 | 1,150 | 1,150 | 1,142 | 1,142 | 10,000 |
| 2000/05/18 | 1,155 | 1,155 | 1,132 | 1,140 | 16,000 |
| 2000/05/17 | 1,141 | 1,150 | 1,141 | 1,150 | 5,000 |
| 2000/05/16 | 1,155 | 1,155 | 1,126 | 1,126 | 17,000 |
| 2000/05/15 | 1,155 | 1,155 | 1,154 | 1,154 | 6,000 |
| 2000/05/12 | 1,124 | 1,126 | 1,124 | 1,126 | 8,000 |
| 2000/05/11 | 1,120 | 1,123 | 1,120 | 1,123 | 9,000 |
| 2000/05/10 | 1,111 | 1,120 | 1,111 | 1,115 | 5,000 |
| 2000/05/09 | 1,119 | 1,119 | 1,100 | 1,100 | 19,000 |
| 2000/05/08 | 1,100 | 1,110 | 1,100 | 1,110 | 22,000 |
| 2000/05/02 | 1,100 | 1,110 | 1,100 | 1,100 | 13,000 |
| 2000/05/01 | 1,099 | 1,100 | 1,099 | 1,100 | 10,000 |
| 2000/04/28 | 1,069 | 1,090 | 1,068 | 1,090 | 9,000 |
| 2000/04/27 | 1,065 | 1,067 | 1,065 | 1,067 | 5,000 |
| 2000/04/26 | 1,065 | 1,070 | 1,065 | 1,066 | 10,000 |
| 2000/04/25 | 1,065 | 1,065 | 1,060 | 1,065 | 30,000 |
| 2000/04/24 | 1,100 | 1,100 | 1,099 | 1,100 | 16,000 |
| 2000/04/21 | 1,066 | 1,100 | 1,065 | 1,100 | 454,000 |
| 2000/04/20 | 1,070 | 1,070 | 1,065 | 1,065 | 10,000 |
| 2000/04/19 | 1,061 | 1,070 | 1,061 | 1,070 | 13,000 |
| 2000/04/18 | 1,050 | 1,060 | 1,050 | 1,060 | 16,000 |
| 2000/04/17 | 1,088 | 1,088 | 1,050 | 1,050 | 16,000 |
| 2000/04/14 | 1,089 | 1,090 | 1,088 | 1,088 | 13,000 |
| 2000/04/13 | 1,091 | 1,091 | 1,089 | 1,091 | 21,000 |
| 2000/04/12 | 1,090 | 1,095 | 1,090 | 1,091 | 12,000 |
| 2000/04/11 | 1,090 | 1,090 | 1,090 | 1,090 | 26,000 |
| 2000/04/10 | 1,089 | 1,090 | 1,088 | 1,090 | 13,000 |
| 2000/04/07 | 1,089 | 1,090 | 1,089 | 1,090 | 14,000 |
| 2000/04/06 | 1,089 | 1,090 | 1,089 | 1,090 | 4,000 |
| 2000/04/05 | 1,091 | 1,091 | 1,080 | 1,091 | 13,000 |
| 2000/04/04 | 1,096 | 1,097 | 1,092 | 1,092 | 13,000 |
| 2000/04/03 | 1,092 | 1,095 | 1,092 | 1,092 | 18,000 |
| 2000/03/31 | 1,153 | 1,153 | 1,092 | 1,092 | 15,000 |
| 2000/03/30 | 1,090 | 1,090 | 1,085 | 1,089 | 10,000 |
| 2000/03/29 | 1,088 | 1,090 | 1,088 | 1,090 | 10,000 |
| 2000/03/28 | 1,061 | 1,090 | 1,061 | 1,088 | 12,000 |
| 2000/03/27 | 1,056 | 1,088 | 1,056 | 1,060 | 14,000 |
| 2000/03/24 | 1,052 | 1,075 | 1,050 | 1,050 | 12,000 |
| 2000/03/23 | 1,094 | 1,095 | 1,050 | 1,050 | 26,000 |
| 2000/03/22 | 1,100 | 1,100 | 1,080 | 1,095 | 11,000 |
| 2000/03/21 | 1,056 | 1,060 | 1,056 | 1,056 | 9,000 |
| 2000/03/17 | 1,077 | 1,077 | 1,050 | 1,050 | 8,000 |
| 2000/03/16 | 1,050 | 1,065 | 1,050 | 1,058 | 7,000 |
| 2000/03/15 | 1,050 | 1,060 | 1,050 | 1,050 | 9,000 |
| 2000/03/14 | 1,051 | 1,055 | 1,050 | 1,055 | 10,000 |
| 2000/03/13 | 1,082 | 1,085 | 1,080 | 1,080 | 5,000 |
| 2000/03/10 | 1,080 | 1,084 | 1,080 | 1,080 | 9,000 |
| 2000/03/09 | 1,085 | 1,090 | 1,080 | 1,080 | 5,000 |
| 2000/03/08 | 1,089 | 1,090 | 1,085 | 1,085 | 4,000 |
| 2000/03/07 | 1,091 | 1,095 | 1,090 | 1,090 | 7,000 |
| 2000/03/06 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 |
| 2000/03/03 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 |
| 2000/03/02 | 1,110 | 1,110 | 1,099 | 1,100 | 12,000 |
| 2000/03/01 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 |
| 2000/02/29 | 1,180 | 1,180 | 1,089 | 1,089 | 29,000 |
| 2000/02/28 | 1,102 | 1,135 | 1,102 | 1,135 | 5,000 |
| 2000/02/25 | 1,100 | 1,135 | 1,100 | 1,101 | 7,000 |
| 2000/02/24 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 |
| 2000/02/23 | 1,100 | 1,125 | 1,100 | 1,120 | 129,000 |
| 2000/02/22 | 1,165 | 1,165 | 1,130 | 1,160 | 10,000 |
| 2000/02/21 | 1,165 | 1,165 | 1,165 | 1,165 | 2,000 |
| 2000/02/18 | 1,170 | 1,170 | 1,165 | 1,165 | 10,000 |
| 2000/02/17 | 1,150 | 1,150 | 1,149 | 1,150 | 7,000 |
| 2000/02/16 | 1,180 | 1,190 | 1,180 | 1,180 | 7,000 |
| 2000/02/15 | 1,191 | 1,191 | 1,190 | 1,190 | 5,000 |
| 2000/02/14 | 1,180 | 1,200 | 1,180 | 1,190 | 6,000 |
| 2000/02/10 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 |
| 2000/02/09 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 |
| 2000/02/08 | 1,190 | 1,190 | 1,185 | 1,190 | 4,000 |
| 2000/02/07 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 |
| 2000/02/04 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 2000/02/03 | 1,181 | 1,198 | 1,181 | 1,198 | 7,000 |
| 2000/02/02 | 1,200 | 1,200 | 1,182 | 1,182 | 3,000 |
| 2000/02/01 | 1,201 | 1,201 | 1,200 | 1,200 | 5,000 |
| 2000/01/31 | 1,219 | 1,219 | 1,200 | 1,200 | 9,000 |
| 2000/01/28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2000/01/27 | 1,200 | 1,250 | 1,190 | 1,250 | 6,000 |
| 2000/01/26 | 1,183 | 1,183 | 1,180 | 1,183 | 4,000 |
| 2000/01/25 | 1,181 | 1,183 | 1,181 | 1,183 | 4,000 |
| 2000/01/24 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 2000/01/21 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 |
| 2000/01/20 | 1,247 | 1,250 | 1,202 | 1,202 | 7,000 |
| 2000/01/18 | 1,250 | 1,250 | 1,200 | 1,250 | 6,000 |
| 2000/01/17 | 1,205 | 1,205 | 1,200 | 1,200 | 3,000 |
| 2000/01/14 | 1,101 | 1,125 | 1,100 | 1,125 | 9,000 |
| 2000/01/13 | 1,120 | 1,120 | 1,100 | 1,100 | 21,000 |
| 2000/01/12 | 1,180 | 1,180 | 1,120 | 1,120 | 4,000 |
| 2000/01/11 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 |
| 2000/01/07 | 1,181 | 1,200 | 1,180 | 1,200 | 6,000 |
| 2000/01/06 | 1,173 | 1,173 | 1,173 | 1,173 | 1,000 |
| 2000/01/05 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 2000/01/04 | 1,299 | 1,350 | 1,299 | 1,350 | 2,000 |