KHC(1451)の株価時系列情報
KHC(1451)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 |
---|---|---|---|---|---|
2020/12/30 | 521 | 529 | 516 | 525 | 9,500 |
2020/12/29 | 518 | 519 | 516 | 519 | 8,900 |
2020/12/28 | 513 | 515 | 507 | 515 | 16,500 |
2020/12/25 | 517 | 519 | 511 | 512 | 15,800 |
2020/12/24 | 517 | 520 | 515 | 516 | 8,000 |
2020/12/23 | 520 | 528 | 520 | 520 | 13,100 |
2020/12/22 | 537 | 537 | 527 | 527 | 8,600 |
2020/12/21 | 534 | 540 | 531 | 540 | 6,800 |
2020/12/18 | 543 | 543 | 535 | 538 | 5,000 |
2020/12/17 | 543 | 543 | 538 | 543 | 1,800 |
2020/12/16 | 541 | 543 | 531 | 543 | 14,500 |
2020/12/15 | 529 | 541 | 524 | 541 | 13,200 |
2020/12/14 | 526 | 548 | 522 | 525 | 30,000 |
2020/12/11 | 528 | 534 | 528 | 531 | 2,600 |
2020/12/10 | 535 | 539 | 529 | 530 | 9,100 |
2020/12/09 | 536 | 542 | 530 | 534 | 12,000 |
2020/12/08 | 552 | 552 | 535 | 536 | 15,400 |
2020/12/07 | 557 | 557 | 545 | 548 | 8,000 |
2020/12/04 | 553 | 559 | 550 | 559 | 5,900 |
2020/12/03 | 549 | 559 | 549 | 558 | 6,900 |
2020/12/02 | 568 | 568 | 549 | 549 | 12,100 |
2020/12/01 | 569 | 580 | 561 | 563 | 12,800 |
2020/11/30 | 557 | 563 | 557 | 563 | 2,200 |
2020/11/27 | 555 | 560 | 555 | 557 | 3,300 |
2020/11/26 | 554 | 558 | 550 | 555 | 3,600 |
2020/11/25 | 549 | 555 | 545 | 555 | 12,300 |
2020/11/24 | 548 | 550 | 542 | 548 | 9,200 |
2020/11/20 | 547 | 551 | 545 | 551 | 3,400 |
2020/11/19 | 553 | 555 | 547 | 547 | 8,600 |
2020/11/18 | 563 | 563 | 553 | 556 | 3,400 |
2020/11/17 | 557 | 561 | 552 | 553 | 3,100 |
2020/11/16 | 557 | 560 | 555 | 556 | 2,000 |
2020/11/13 | 562 | 562 | 556 | 557 | 1,800 |
2020/11/12 | 560 | 565 | 558 | 560 | 6,600 |
2020/11/11 | 560 | 565 | 556 | 558 | 3,500 |
2020/11/10 | 563 | 566 | 553 | 559 | 11,600 |
2020/11/09 | 565 | 580 | 551 | 553 | 45,600 |
2020/11/06 | 546 | 636 | 546 | 585 | 189,000 |
2020/11/05 | 555 | 555 | 534 | 536 | 32,700 |
2020/11/04 | 580 | 580 | 571 | 571 | 3,400 |
2020/11/02 | 583 | 583 | 574 | 579 | 2,700 |
2020/10/30 | 564 | 574 | 563 | 565 | 5,000 |
2020/10/29 | 555 | 562 | 555 | 561 | 1,200 |
2020/10/28 | 562 | 565 | 553 | 560 | 8,000 |
2020/10/27 | 574 | 579 | 564 | 564 | 7,700 |
2020/10/26 | 592 | 592 | 574 | 574 | 8,300 |
2020/10/23 | 591 | 591 | 587 | 587 | 1,500 |
2020/10/22 | 590 | 593 | 587 | 587 | 2,400 |
2020/10/21 | 581 | 592 | 581 | 590 | 1,000 |
2020/10/20 | 589 | 591 | 589 | 591 | 2,200 |
2020/10/19 | 581 | 583 | 573 | 583 | 3,800 |
2020/10/16 | 591 | 591 | 581 | 581 | 4,000 |
2020/10/15 | 592 | 592 | 582 | 585 | 6,300 |
2020/10/14 | 594 | 598 | 587 | 598 | 3,600 |
2020/10/13 | 593 | 595 | 590 | 594 | 1,500 |
2020/10/12 | 596 | 600 | 593 | 593 | 2,800 |
2020/10/09 | 600 | 606 | 595 | 600 | 3,900 |
2020/10/08 | 599 | 608 | 596 | 600 | 10,700 |
2020/10/07 | 578 | 599 | 578 | 599 | 17,100 |
2020/10/06 | 572 | 582 | 571 | 578 | 4,200 |
2020/10/05 | 570 | 580 | 565 | 569 | 7,700 |
2020/10/02 | 615 | 616 | 567 | 570 | 15,000 |
2020/09/30 | 584 | 610 | 581 | 610 | 9,500 |
2020/09/29 | 565 | 592 | 562 | 590 | 9,700 |
2020/09/28 | 557 | 595 | 557 | 578 | 16,800 |
2020/09/25 | 554 | 558 | 554 | 557 | 3,600 |
2020/09/24 | 555 | 555 | 549 | 549 | 11,000 |
2020/09/23 | 555 | 559 | 551 | 555 | 8,100 |
2020/09/18 | 566 | 566 | 559 | 559 | 5,900 |
2020/09/17 | 557 | 561 | 555 | 559 | 2,900 |
2020/09/16 | 556 | 562 | 556 | 561 | 2,500 |
2020/09/15 | 559 | 560 | 556 | 556 | 1,700 |
2020/09/14 | 558 | 563 | 556 | 559 | 8,500 |
2020/09/11 | 541 | 555 | 541 | 554 | 11,800 |
2020/09/10 | 540 | 543 | 540 | 541 | 3,000 |
2020/09/09 | 540 | 540 | 540 | 540 | 700 |
2020/09/08 | 540 | 540 | 536 | 536 | 1,600 |
2020/09/07 | 539 | 540 | 535 | 536 | 2,100 |
2020/09/04 | 533 | 544 | 533 | 541 | 4,600 |
2020/09/03 | 543 | 544 | 530 | 543 | 10,100 |
2020/09/02 | 544 | 544 | 540 | 541 | 3,400 |
2020/09/01 | 545 | 545 | 538 | 540 | 7,500 |
2020/08/31 | 526 | 531 | 525 | 531 | 3,900 |
2020/08/28 | 527 | 529 | 523 | 526 | 7,200 |
2020/08/27 | 530 | 530 | 525 | 526 | 2,700 |
2020/08/26 | 530 | 530 | 529 | 530 | 2,200 |
2020/08/25 | 531 | 531 | 528 | 531 | 1,700 |
2020/08/24 | 533 | 533 | 527 | 531 | 2,100 |
2020/08/21 | 530 | 533 | 530 | 533 | 500 |
2020/08/20 | 534 | 534 | 529 | 530 | 2,700 |
2020/08/19 | 520 | 530 | 517 | 529 | 5,500 |
2020/08/18 | 523 | 523 | 520 | 520 | 4,300 |
2020/08/17 | 525 | 525 | 521 | 523 | 3,500 |
2020/08/14 | 525 | 531 | 520 | 531 | 3,700 |
2020/08/13 | 527 | 527 | 520 | 520 | 6,100 |
2020/08/12 | 515 | 525 | 515 | 522 | 6,500 |
2020/08/11 | 503 | 517 | 502 | 515 | 10,300 |
2020/08/07 | 513 | 514 | 503 | 503 | 6,000 |
2020/08/06 | 525 | 528 | 511 | 513 | 13,600 |
2020/08/05 | 543 | 543 | 535 | 535 | 2,700 |
2020/08/04 | 545 | 545 | 532 | 536 | 7,700 |
2020/08/03 | 534 | 551 | 534 | 541 | 10,700 |
2020/07/31 | 563 | 565 | 534 | 541 | 8,400 |
2020/07/30 | 554 | 563 | 554 | 559 | 1,900 |
2020/07/29 | 571 | 572 | 554 | 554 | 8,600 |
2020/07/28 | 583 | 583 | 573 | 573 | 2,300 |
2020/07/27 | 581 | 582 | 580 | 581 | 3,500 |
2020/07/22 | 579 | 583 | 578 | 583 | 3,600 |
2020/07/21 | 581 | 583 | 580 | 583 | 4,700 |
2020/07/20 | 587 | 587 | 580 | 585 | 4,300 |
2020/07/17 | 585 | 587 | 583 | 587 | 10,400 |
2020/07/16 | 587 | 592 | 587 | 591 | 7,100 |
2020/07/15 | 593 | 598 | 592 | 595 | 1,400 |
2020/07/14 | 591 | 593 | 591 | 593 | 1,300 |
2020/07/13 | 609 | 609 | 587 | 597 | 4,800 |
2020/07/10 | 597 | 597 | 581 | 581 | 8,300 |
2020/07/09 | 591 | 602 | 591 | 597 | 8,900 |
2020/07/08 | 588 | 595 | 588 | 593 | 2,400 |
2020/07/07 | 599 | 599 | 590 | 591 | 2,600 |
2020/07/06 | 602 | 602 | 597 | 598 | 2,500 |
2020/07/03 | 590 | 592 | 590 | 592 | 400 |
2020/07/02 | 604 | 604 | 590 | 590 | 4,800 |
2020/07/01 | 614 | 615 | 602 | 602 | 6,400 |
2020/06/30 | 598 | 605 | 592 | 605 | 6,700 |
2020/06/29 | 587 | 599 | 585 | 589 | 9,200 |
2020/06/26 | 585 | 589 | 583 | 587 | 5,600 |
2020/06/25 | 594 | 594 | 584 | 585 | 5,900 |
2020/06/24 | 598 | 600 | 597 | 597 | 1,400 |
2020/06/23 | 594 | 598 | 594 | 596 | 1,800 |
2020/06/22 | 597 | 597 | 594 | 596 | 1,300 |
2020/06/19 | 594 | 597 | 594 | 597 | 2,500 |
2020/06/18 | 611 | 611 | 596 | 599 | 5,000 |
2020/06/17 | 605 | 605 | 593 | 602 | 3,700 |
2020/06/16 | 592 | 606 | 592 | 605 | 8,500 |
2020/06/15 | 608 | 608 | 590 | 590 | 10,100 |
2020/06/12 | 589 | 615 | 588 | 610 | 15,300 |
2020/06/11 | 656 | 660 | 627 | 628 | 10,000 |
2020/06/10 | 616 | 660 | 602 | 655 | 44,600 |
2020/06/09 | 593 | 619 | 593 | 618 | 18,000 |
2020/06/08 | 595 | 596 | 592 | 593 | 10,500 |
2020/06/05 | 592 | 597 | 591 | 592 | 4,600 |
2020/06/04 | 591 | 594 | 588 | 592 | 6,100 |
2020/06/03 | 591 | 595 | 588 | 590 | 6,000 |
2020/06/02 | 598 | 598 | 587 | 591 | 7,000 |
2020/06/01 | 604 | 607 | 591 | 598 | 13,300 |
2020/05/29 | 590 | 594 | 586 | 594 | 5,200 |
2020/05/28 | 598 | 598 | 590 | 590 | 5,400 |
2020/05/27 | 578 | 601 | 569 | 588 | 27,600 |
2020/05/26 | 580 | 580 | 568 | 577 | 16,100 |
2020/05/25 | 580 | 580 | 570 | 578 | 10,400 |
2020/05/22 | 587 | 587 | 577 | 582 | 2,000 |
2020/05/21 | 586 | 589 | 575 | 577 | 12,600 |
2020/05/20 | 575 | 582 | 571 | 576 | 9,200 |
2020/05/19 | 595 | 599 | 573 | 580 | 10,600 |
2020/05/18 | 575 | 590 | 575 | 578 | 5,200 |
2020/05/15 | 591 | 600 | 561 | 585 | 27,100 |
2020/05/14 | 560 | 596 | 560 | 592 | 24,800 |
2020/05/13 | 553 | 567 | 553 | 558 | 7,200 |
2020/05/12 | 550 | 559 | 550 | 553 | 4,900 |
2020/05/11 | 558 | 558 | 540 | 554 | 9,200 |
2020/05/08 | 532 | 533 | 524 | 531 | 9,300 |
2020/05/07 | 512 | 530 | 511 | 525 | 17,500 |
2020/05/01 | 516 | 517 | 503 | 504 | 13,700 |
2020/04/30 | 500 | 529 | 497 | 515 | 30,200 |
2020/04/28 | 499 | 499 | 493 | 495 | 7,400 |
2020/04/27 | 493 | 496 | 486 | 496 | 8,300 |
2020/04/24 | 498 | 502 | 484 | 485 | 6,800 |
2020/04/23 | 491 | 500 | 490 | 500 | 4,500 |
2020/04/22 | 506 | 507 | 491 | 491 | 9,700 |
2020/04/21 | 511 | 519 | 500 | 505 | 5,800 |
2020/04/20 | 516 | 516 | 510 | 516 | 5,000 |
2020/04/17 | 511 | 520 | 506 | 506 | 6,400 |
2020/04/16 | 512 | 517 | 505 | 511 | 4,900 |
2020/04/15 | 517 | 518 | 511 | 511 | 6,400 |
2020/04/14 | 510 | 518 | 510 | 517 | 3,400 |
2020/04/13 | 517 | 520 | 509 | 509 | 3,400 |
2020/04/10 | 519 | 519 | 508 | 516 | 6,400 |
2020/04/09 | 504 | 521 | 504 | 510 | 5,200 |
2020/04/08 | 497 | 509 | 484 | 504 | 17,500 |
2020/04/07 | 480 | 508 | 480 | 497 | 15,300 |
2020/04/06 | 457 | 473 | 457 | 473 | 17,700 |
2020/04/03 | 496 | 504 | 461 | 465 | 22,800 |
2020/04/02 | 511 | 511 | 495 | 496 | 10,600 |
2020/04/01 | 546 | 546 | 505 | 517 | 12,500 |
2020/03/31 | 560 | 560 | 524 | 539 | 15,100 |
2020/03/30 | 593 | 593 | 545 | 545 | 23,000 |
2020/03/27 | 600 | 628 | 590 | 627 | 38,200 |
2020/03/26 | 590 | 619 | 568 | 600 | 16,300 |
2020/03/25 | 573 | 599 | 573 | 595 | 18,500 |
2020/03/24 | 531 | 555 | 531 | 553 | 11,900 |
2020/03/23 | 513 | 535 | 508 | 522 | 10,600 |
2020/03/19 | 549 | 575 | 510 | 518 | 34,400 |
2020/03/18 | 569 | 569 | 539 | 539 | 22,500 |
2020/03/17 | 501 | 539 | 493 | 539 | 29,600 |
2020/03/16 | 516 | 540 | 512 | 523 | 16,000 |
2020/03/13 | 520 | 548 | 506 | 511 | 46,100 |
2020/03/12 | 600 | 604 | 555 | 570 | 49,000 |
2020/03/11 | 630 | 630 | 595 | 614 | 34,900 |
2020/03/10 | 577 | 635 | 577 | 620 | 51,200 |
2020/03/09 | 670 | 670 | 615 | 617 | 40,900 |
2020/03/06 | 687 | 692 | 676 | 686 | 17,700 |
2020/03/05 | 719 | 719 | 689 | 699 | 30,800 |
2020/03/04 | 694 | 715 | 694 | 702 | 11,500 |
2020/03/03 | 740 | 740 | 696 | 700 | 39,700 |
2020/03/02 | 678 | 730 | 678 | 703 | 43,300 |
2020/02/28 | 691 | 696 | 659 | 680 | 91,700 |
2020/02/27 | 740 | 741 | 714 | 718 | 29,100 |
2020/02/26 | 743 | 754 | 715 | 740 | 73,800 |
2020/02/25 | 735 | 765 | 735 | 756 | 38,000 |
2020/02/21 | 770 | 777 | 765 | 772 | 11,400 |
2020/02/20 | 786 | 786 | 770 | 770 | 17,200 |
2020/02/19 | 766 | 775 | 761 | 775 | 21,700 |
2020/02/18 | 777 | 780 | 759 | 768 | 36,600 |
2020/02/17 | 801 | 801 | 775 | 777 | 73,000 |
2020/02/14 | 820 | 822 | 803 | 805 | 42,300 |
2020/02/13 | 825 | 836 | 825 | 829 | 32,400 |
2020/02/12 | 831 | 864 | 815 | 820 | 201,000 |
2020/02/10 | 920 | 939 | 912 | 921 | 37,500 |
2020/02/07 | 930 | 930 | 912 | 926 | 31,800 |
2020/02/06 | 914 | 924 | 910 | 910 | 41,000 |
2020/02/05 | 901 | 910 | 887 | 908 | 25,400 |
2020/02/04 | 863 | 900 | 861 | 899 | 42,400 |
2020/02/03 | 855 | 875 | 841 | 869 | 34,000 |
2020/01/31 | 881 | 891 | 867 | 877 | 35,200 |
2020/01/30 | 901 | 910 | 868 | 873 | 78,000 |
2020/01/29 | 880 | 918 | 880 | 910 | 42,200 |
2020/01/28 | 873 | 897 | 872 | 876 | 37,400 |
2020/01/27 | 895 | 913 | 882 | 887 | 57,900 |
2020/01/24 | 960 | 961 | 921 | 921 | 62,200 |
2020/01/23 | 967 | 969 | 955 | 958 | 38,400 |
2020/01/22 | 962 | 980 | 952 | 972 | 64,400 |
2020/01/21 | 991 | 992 | 962 | 969 | 99,200 |
2020/01/20 | 950 | 1,000 | 945 | 1,000 | 157,200 |
2020/01/17 | 911 | 945 | 903 | 945 | 74,800 |
2020/01/16 | 935 | 937 | 915 | 915 | 54,000 |
2020/01/15 | 950 | 952 | 935 | 938 | 93,900 |
2020/01/14 | 932 | 960 | 918 | 958 | 267,900 |
2020/01/10 | 865 | 924 | 865 | 917 | 130,700 |
2020/01/09 | 860 | 868 | 855 | 859 | 39,400 |
2020/01/08 | 870 | 870 | 836 | 854 | 53,100 |
2020/01/07 | 831 | 865 | 826 | 855 | 68,800 |
2020/01/06 | 825 | 832 | 821 | 830 | 52,500 |