日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 2,020 2,025 2,020 2,025 5,000
2004/12/29 2,015 2,020 2,015 2,015 4,000
2004/12/28 2,005 2,010 2,005 2,010 13,000
2004/12/27 2,005 2,010 2,005 2,005 18,000
2004/12/24 2,005 2,010 2,005 2,005 22,000
2004/12/22 2,015 2,015 2,010 2,010 11,000
2004/12/21 2,005 2,015 2,005 2,015 16,000
2004/12/20 2,010 2,015 2,005 2,005 24,000
2004/12/17 2,025 2,025 2,010 2,025 17,000
2004/12/16 2,020 2,020 2,010 2,010 10,000
2004/12/15 2,015 2,020 2,015 2,020 12,000
2004/12/14 2,025 2,025 2,015 2,015 6,000
2004/12/13 2,015 2,020 2,015 2,015 4,000
2004/12/10 2,005 2,030 2,000 2,030 13,000
2004/12/09 2,035 2,035 2,000 2,000 26,000
2004/12/08 2,035 2,035 2,035 2,035 1,000
2004/12/07 2,050 2,050 2,025 2,035 16,000
2004/12/06 2,015 2,035 2,005 2,030 29,000
2004/12/03 2,020 2,030 2,015 2,015 10,000
2004/12/02 2,045 2,045 2,030 2,030 9,000
2004/12/01 2,025 2,030 2,015 2,015 14,000
2004/11/30 2,025 2,030 2,025 2,025 6,000
2004/11/29 2,050 2,050 2,025 2,030 18,000
2004/11/26 2,065 2,070 2,055 2,055 15,000
2004/11/25 2,045 2,085 2,045 2,065 50,000
2004/11/24 2,180 2,195 2,180 2,195 69,000
2004/11/22 2,175 2,175 2,165 2,175 27,000
2004/11/19 2,165 2,175 2,165 2,175 21,000
2004/11/18 2,170 2,170 2,160 2,160 17,000
2004/11/17 2,160 2,165 2,155 2,160 14,000
2004/11/16 2,160 2,165 2,155 2,160 10,000
2004/11/15 2,155 2,160 2,155 2,160 11,000
2004/11/12 2,145 2,160 2,145 2,150 8,000
2004/11/11 2,160 2,160 2,150 2,160 7,000
2004/11/10 2,160 2,170 2,155 2,160 8,000
2004/11/09 2,160 2,160 2,150 2,150 5,000
2004/11/08 2,160 2,160 2,145 2,150 18,000
2004/11/05 2,160 2,165 2,160 2,165 3,000
2004/11/04 2,165 2,170 2,165 2,170 9,000
2004/11/02 2,185 2,185 2,180 2,180 11,000
2004/11/01 2,185 2,185 2,185 2,185 5,000
2004/10/29 2,170 2,175 2,150 2,150 7,000
2004/10/28 2,165 2,170 2,160 2,170 4,000
2004/10/27 2,170 2,170 2,135 2,150 5,000
2004/10/26 2,160 2,170 2,160 2,170 5,000
2004/10/25 2,120 2,150 2,120 2,140 8,000
2004/10/22 2,145 2,150 2,105 2,120 10,000
2004/10/21 2,170 2,170 2,160 2,160 12,000
2004/10/20 2,190 2,190 2,175 2,175 12,000
2004/10/19 2,175 2,190 2,175 2,190 13,000
2004/10/18 2,190 2,190 2,175 2,175 7,000
2004/10/15 2,180 2,190 2,180 2,190 12,000
2004/10/14 2,180 2,180 2,175 2,180 10,000
2004/10/13 2,175 2,180 2,175 2,175 14,000
2004/10/12 2,160 2,180 2,160 2,170 9,000
2004/10/08 2,140 2,170 2,135 2,150 16,000
2004/10/07 2,125 2,150 2,125 2,145 9,000
2004/10/06 2,115 2,120 2,115 2,115 7,000
2004/10/05 2,115 2,115 2,115 2,115 5,000
2004/10/04 2,110 2,130 2,095 2,110 21,000
2004/10/01 2,090 2,100 2,085 2,090 17,000
2004/09/30 2,080 2,085 2,075 2,080 6,000
2004/09/29 2,060 2,070 2,060 2,070 6,000
2004/09/28 2,070 2,080 2,065 2,065 9,000
2004/09/27 2,080 2,080 2,070 2,070 5,000
2004/09/24 2,080 2,100 2,060 2,070 28,000
2004/09/22 2,085 2,100 2,085 2,100 13,000
2004/09/21 2,060 2,095 2,055 2,080 13,000
2004/09/17 2,055 2,060 2,045 2,060 11,000
2004/09/16 2,050 2,050 2,045 2,050 5,000
2004/09/15 2,050 2,050 2,045 2,050 5,000
2004/09/14 2,050 2,050 2,045 2,050 9,000
2004/09/13 2,045 2,050 2,035 2,040 14,000
2004/09/10 2,045 2,045 2,045 2,045 3,000
2004/09/09 2,030 2,045 2,030 2,040 6,000
2004/09/08 2,040 2,050 2,030 2,030 10,000
2004/09/07 2,030 2,040 2,020 2,040 10,000
2004/09/06 2,040 2,040 2,030 2,030 6,000
2004/09/03 2,030 2,040 2,020 2,025 13,000
2004/09/02 2,055 2,055 2,035 2,035 7,000
2004/09/01 2,030 2,050 2,030 2,050 4,000
2004/08/31 2,055 2,055 2,040 2,040 8,000
2004/08/30 2,035 2,040 2,015 2,015 10,000
2004/08/27 2,010 2,030 2,010 2,030 7,000
2004/08/26 2,015 2,015 2,015 2,015 5,000
2004/08/25 2,010 2,025 2,010 2,025 10,000
2004/08/24 2,025 2,025 2,025 2,025 2,000
2004/08/23 2,020 2,030 2,020 2,020 9,000
2004/08/20 2,025 2,025 2,020 2,025 4,000
2004/08/19 2,030 2,030 2,020 2,020 7,000
2004/08/18 2,035 2,035 2,030 2,030 6,000
2004/08/17 2,005 2,010 2,000 2,010 8,000
2004/08/16 2,015 2,015 2,005 2,005 10,000
2004/08/13 2,010 2,030 2,000 2,010 33,000
2004/08/12 2,030 2,030 2,020 2,025 9,000
2004/08/11 2,025 2,030 2,020 2,020 6,000
2004/08/10 2,030 2,030 2,025 2,025 8,000
2004/08/09 2,020 2,030 2,020 2,030 12,000
2004/08/06 2,025 2,025 2,020 2,025 6,000
2004/08/05 2,030 2,030 2,020 2,020 9,000
2004/08/04 2,020 2,025 2,015 2,025 9,000
2004/08/03 2,030 2,030 2,015 2,030 6,000
2004/08/02 2,060 2,060 2,015 2,015 9,000
2004/07/30 2,040 2,040 2,015 2,015 9,000
2004/07/29 2,000 2,020 2,000 2,005 11,000
2004/07/28 2,010 2,010 2,005 2,005 8,000
2004/07/27 2,025 2,025 2,000 2,010 14,000
2004/07/26 2,050 2,050 2,025 2,030 18,000
2004/07/23 2,050 2,055 2,045 2,050 17,000
2004/07/22 2,090 2,090 2,055 2,055 4,000
2004/07/21 2,070 2,070 2,060 2,065 9,000
2004/07/20 2,065 2,065 2,055 2,065 5,000
2004/07/16 2,070 2,070 2,055 2,055 12,000
2004/07/15 2,065 2,065 2,060 2,060 4,000
2004/07/14 2,065 2,070 2,050 2,050 8,000
2004/07/13 2,060 2,075 2,060 2,075 8,000
2004/07/12 2,045 2,050 2,040 2,050 8,000
2004/07/09 2,040 2,040 2,030 2,040 5,000
2004/07/08 2,030 2,035 2,030 2,035 12,000
2004/07/07 2,035 2,040 2,030 2,030 6,000
2004/07/06 2,040 2,045 2,030 2,040 13,000
2004/07/05 2,040 2,040 2,040 2,040 14,000
2004/07/02 2,050 2,050 2,040 2,050 13,000
2004/07/01 2,050 2,050 2,040 2,050 9,000
2004/06/30 2,060 2,060 2,040 2,050 12,000
2004/06/29 2,040 2,050 2,030 2,050 12,000
2004/06/28 2,030 2,050 2,030 2,050 13,000
2004/06/25 2,030 2,040 2,030 2,030 13,000
2004/06/24 2,060 2,060 2,050 2,050 14,000
2004/06/23 2,065 2,070 2,060 2,070 8,000
2004/06/22 2,075 2,075 2,070 2,070 10,000
2004/06/21 2,085 2,085 2,070 2,070 15,000
2004/06/18 2,090 2,090 2,080 2,080 6,000
2004/06/17 2,090 2,095 2,085 2,095 10,000
2004/06/16 2,090 2,100 2,090 2,090 7,000
2004/06/15 2,100 2,100 2,090 2,090 8,000
2004/06/14 2,100 2,100 2,090 2,100 9,000
2004/06/11 2,080 2,090 2,075 2,080 7,000
2004/06/10 2,075 2,100 2,070 2,090 14,000
2004/06/09 2,095 2,100 2,080 2,080 12,000
2004/06/08 2,100 2,100 2,090 2,100 8,000
2004/06/07 2,075 2,100 2,075 2,100 11,000
2004/06/04 2,100 2,100 2,090 2,090 6,000
2004/06/03 2,095 2,130 2,095 2,100 12,000
2004/06/02 2,105 2,120 2,090 2,120 18,000
2004/06/01 2,150 2,150 2,100 2,110 14,000
2004/05/31 2,155 2,155 2,100 2,120 14,000
2004/05/28 2,160 2,160 2,135 2,150 7,000
2004/05/27 2,155 2,170 2,130 2,145 13,000
2004/05/26 2,145 2,160 2,135 2,150 24,000
2004/05/25 2,240 2,240 2,220 2,230 43,000
2004/05/24 2,245 2,245 2,215 2,240 18,000
2004/05/21 2,200 2,230 2,200 2,205 26,000
2004/05/20 2,235 2,240 2,200 2,215 13,000
2004/05/19 2,195 2,220 2,180 2,220 26,000
2004/05/18 2,050 2,195 2,050 2,160 20,000
2004/05/17 2,200 2,210 2,100 2,100 21,000
2004/05/14 2,230 2,230 2,200 2,200 17,000
2004/05/13 2,245 2,260 2,240 2,260 19,000
2004/05/12 2,250 2,260 2,240 2,240 24,000
2004/05/11 2,250 2,280 2,250 2,250 25,000
2004/05/10 2,310 2,310 2,260 2,290 34,000
2004/05/07 2,310 2,310 2,300 2,310 20,000
2004/05/06 2,295 2,305 2,290 2,300 15,000
2004/04/30 2,300 2,305 2,290 2,290 20,000
2004/04/28 2,295 2,295 2,285 2,290 21,000
2004/04/27 2,305 2,305 2,295 2,300 14,000
2004/04/26 2,295 2,300 2,295 2,295 26,000
2004/04/23 2,270 2,290 2,270 2,285 16,000
2004/04/22 2,295 2,295 2,270 2,270 12,000
2004/04/21 2,255 2,290 2,255 2,270 18,000
2004/04/20 2,260 2,320 2,250 2,320 38,000
2004/04/19 2,295 2,295 2,250 2,270 36,000
2004/04/16 2,320 2,320 2,290 2,295 29,000
2004/04/15 2,340 2,340 2,300 2,300 32,000
2004/04/14 2,345 2,345 2,325 2,330 32,000
2004/04/13 2,350 2,350 2,330 2,335 23,000
2004/04/12 2,325 2,350 2,320 2,345 31,000
2004/04/09 2,350 2,350 2,315 2,340 29,000
2004/04/08 2,260 2,320 2,255 2,315 39,000
2004/04/07 2,240 2,290 2,210 2,265 130,000
2004/04/06 2,410 2,415 2,390 2,390 39,000
2004/04/05 2,400 2,410 2,400 2,400 49,000
2004/04/02 2,385 2,400 2,380 2,400 43,000
2004/04/01 2,375 2,390 2,360 2,375 41,000
2004/03/31 2,350 2,365 2,350 2,365 38,000
2004/03/30 2,270 2,295 2,265 2,290 35,000
2004/03/29 2,250 2,295 2,250 2,260 22,000
2004/03/26 2,305 2,305 2,200 2,225 34,000
2004/03/25 2,340 2,360 2,270 2,280 44,000
2004/03/24 2,195 2,300 2,195 2,270 50,000
2004/03/23 2,145 2,150 2,110 2,150 29,000
2004/03/22 2,120 2,135 2,080 2,120 47,000
2004/03/19 2,030 2,090 2,030 2,085 26,000
2004/03/18 2,015 2,030 2,010 2,030 36,000
2004/03/17 2,010 2,015 2,005 2,015 23,000
2004/03/16 2,010 2,010 2,000 2,010 19,000
2004/03/15 2,010 2,010 2,000 2,005 21,000
2004/03/12 2,010 2,010 2,000 2,000 27,000
2004/03/11 2,010 2,010 1,998 2,010 68,000
2004/03/10 2,005 2,010 2,000 2,010 22,000
2004/03/09 2,005 2,005 2,005 2,005 10,000
2004/03/08 2,000 2,005 1,997 2,000 26,000
2004/03/05 2,000 2,005 1,994 2,000 22,000
2004/03/04 1,999 2,005 1,994 1,994 31,000
2004/03/03 2,000 2,000 1,993 2,000 24,000
2004/03/02 2,000 2,000 1,995 2,000 34,000
2004/03/01 1,991 1,999 1,991 1,994 25,000
2004/02/27 2,000 2,010 2,000 2,000 23,000
2004/02/26 2,005 2,010 2,000 2,010 15,000
2004/02/25 1,999 2,005 1,980 2,000 13,000
2004/02/24 2,010 2,010 1,999 1,999 25,000
2004/02/23 2,005 2,020 2,005 2,010 19,000
2004/02/20 2,020 2,025 2,005 2,005 24,000
2004/02/19 2,015 2,015 2,005 2,015 23,000
2004/02/18 2,000 2,005 1,990 2,000 25,000
2004/02/17 2,005 2,005 1,975 1,999 34,000
2004/02/16 1,930 1,972 1,930 1,972 24,000
2004/02/13 1,935 1,940 1,929 1,929 20,000
2004/02/12 1,930 1,933 1,915 1,933 28,000
2004/02/10 1,928 1,928 1,911 1,925 15,000
2004/02/09 1,920 1,934 1,910 1,934 27,000
2004/02/06 1,950 1,950 1,912 1,934 21,000
2004/02/05 1,959 1,959 1,950 1,955 24,000
2004/02/04 1,960 1,960 1,956 1,960 23,000
2004/02/03 1,975 1,978 1,955 1,960 21,000
2004/02/02 1,975 1,978 1,965 1,970 28,000
2004/01/30 1,975 1,976 1,970 1,971 27,000
2004/01/29 1,980 1,980 1,951 1,975 26,000
2004/01/28 2,010 2,010 1,980 1,996 30,000
2004/01/27 2,020 2,020 2,000 2,010 29,000
2004/01/26 2,000 2,020 2,000 2,020 28,000
2004/01/23 2,005 2,015 1,990 2,005 87,000
2004/01/22 2,020 2,040 2,010 2,040 40,000
2004/01/21 2,005 2,010 1,996 2,005 33,000
2004/01/20 2,000 2,000 1,975 1,998 36,000
2004/01/19 1,965 1,980 1,960 1,975 49,000
2004/01/16 1,909 1,940 1,909 1,940 33,000
2004/01/15 1,940 1,940 1,905 1,910 61,000
2004/01/14 1,950 1,960 1,940 1,945 49,000
2004/01/13 1,980 1,980 1,952 1,969 64,000
2004/01/09 2,010 2,015 2,005 2,005 26,000
2004/01/08 2,020 2,020 2,005 2,005 33,000
2004/01/07 2,000 2,025 2,000 2,005 48,000
2004/01/06 2,000 2,020 1,999 2,000 79,000
2004/01/05 1,960 1,975 1,955 1,961 45,000

このページの先頭へ