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
1992/12/30 2,490 2,490 2,490 2,490 7,000
1992/12/29 2,400 2,400 2,340 2,340 2,000
1992/12/28 2,420 2,420 2,420 2,420 6,000
1992/12/25 2,340 2,340 2,340 2,340 6,000
1992/12/24 2,210 2,250 2,210 2,250 14,000
1992/12/22 2,250 2,250 2,250 2,250 1,000
1992/12/21 2,250 2,250 2,250 2,250 6,000
1992/12/18 2,250 2,250 2,250 2,250 1,000
1992/12/16 2,250 2,320 2,250 2,320 7,000
1992/12/15 2,260 2,260 2,250 2,250 4,000
1992/12/14 2,320 2,320 2,300 2,310 7,000
1992/12/11 2,370 2,370 2,320 2,320 9,000
1992/12/09 2,300 2,320 2,300 2,320 4,000
1992/12/08 2,270 2,300 2,260 2,300 6,000
1992/12/07 2,260 2,260 2,260 2,260 1,000
1992/12/04 2,250 2,290 2,250 2,290 2,000
1992/12/02 2,290 2,290 2,290 2,290 1,000
1992/12/01 2,320 2,320 2,250 2,250 4,000
1992/11/30 2,300 2,320 2,300 2,320 7,000
1992/11/27 2,270 2,300 2,270 2,300 3,000
1992/11/26 2,300 2,300 2,280 2,280 6,000
1992/11/25 2,310 2,310 2,300 2,300 7,000
1992/11/25 1 -> 1.10 分割
1992/11/24 2,490 2,500 2,490 2,500 6,000
1992/11/20 2,400 2,420 2,400 2,400 6,000
1992/11/19 2,400 2,400 2,400 2,400 2,000
1992/11/18 2,420 2,420 2,420 2,420 3,000
1992/11/13 2,420 2,420 2,420 2,420 1,000
1992/11/12 2,500 2,500 2,500 2,500 6,000
1992/11/11 2,510 2,510 2,510 2,510 8,000
1992/11/10 2,510 2,550 2,510 2,550 3,000
1992/11/09 2,550 2,550 2,530 2,530 3,000
1992/11/06 2,560 2,560 2,550 2,550 2,000
1992/11/05 2,570 2,630 2,570 2,600 10,000
1992/11/04 2,600 2,600 2,600 2,600 1,000
1992/11/02 2,520 2,550 2,520 2,550 2,000
1992/10/30 2,550 2,550 2,540 2,540 10,000
1992/10/29 2,500 2,500 2,500 2,500 3,000
1992/10/28 2,500 2,500 2,500 2,500 2,000
1992/10/27 2,550 2,550 2,520 2,520 4,000
1992/10/26 2,620 2,620 2,620 2,620 3,000
1992/10/23 2,590 2,590 2,540 2,570 19,000
1992/10/22 2,540 2,550 2,540 2,550 2,000
1992/10/21 2,500 2,500 2,500 2,500 4,000
1992/10/20 2,540 2,540 2,500 2,500 9,000
1992/10/19 2,550 2,550 2,550 2,550 3,000
1992/10/16 2,520 2,550 2,520 2,550 2,000
1992/10/15 2,510 2,510 2,510 2,510 1,000
1992/10/14 2,510 2,560 2,500 2,560 5,000
1992/10/13 2,500 2,510 2,500 2,500 12,000
1992/10/12 2,550 2,550 2,540 2,540 10,000
1992/10/09 2,550 2,550 2,550 2,550 1,000
1992/10/08 2,550 2,550 2,500 2,500 14,000
1992/10/07 2,550 2,550 2,550 2,550 7,000
1992/10/06 2,550 2,550 2,550 2,550 1,000
1992/10/01 2,600 2,600 2,600 2,600 1,000
1992/09/30 2,600 2,600 2,600 2,600 4,000
1992/09/29 2,500 2,550 2,500 2,550 12,000
1992/09/28 2,500 2,500 2,500 2,500 1,000
1992/09/25 2,600 2,600 2,560 2,560 5,000
1992/09/24 2,600 2,600 2,550 2,560 14,000
1992/09/22 2,600 2,600 2,570 2,590 9,000
1992/09/21 2,610 2,610 2,600 2,600 6,000
1992/09/18 2,600 2,600 2,600 2,600 10,000
1992/09/17 2,590 2,600 2,560 2,600 5,000
1992/09/16 2,630 2,630 2,630 2,630 1,000
1992/09/14 2,620 2,630 2,620 2,630 2,000
1992/09/11 2,630 2,630 2,610 2,610 7,000
1992/09/10 2,610 2,620 2,610 2,620 2,000
1992/09/09 2,610 2,610 2,610 2,610 2,000
1992/09/08 2,700 2,700 2,610 2,610 9,000
1992/09/07 2,800 2,800 2,800 2,800 1,000
1992/09/04 2,730 2,770 2,730 2,730 3,000
1992/09/03 2,730 2,740 2,730 2,740 2,000
1992/09/02 2,790 2,820 2,730 2,730 14,000
1992/09/01 2,810 2,830 2,810 2,830 11,000
1992/08/28 2,520 2,610 2,520 2,600 36,000
1992/08/27 2,500 2,520 2,500 2,520 20,000
1992/08/26 2,500 2,520 2,500 2,520 31,000
1992/08/25 2,530 2,550 2,460 2,460 36,000
1992/08/24 2,440 2,440 2,440 2,440 2,000
1992/08/21 2,360 2,400 2,360 2,400 4,000
1992/08/20 2,350 2,350 2,350 2,350 1,000
1992/08/19 2,300 2,300 2,300 2,300 2,000
1992/08/14 2,340 2,400 2,340 2,400 4,000
1992/08/13 2,350 2,350 2,350 2,350 2,000
1992/08/12 2,400 2,410 2,400 2,400 14,000
1992/08/11 2,350 2,400 2,340 2,400 11,000
1992/08/10 2,450 2,450 2,390 2,390 8,000
1992/08/07 2,450 2,450 2,450 2,450 4,000
1992/08/06 2,510 2,510 2,470 2,470 2,000
1992/08/05 2,540 2,550 2,540 2,550 2,000
1992/08/04 2,500 2,500 2,490 2,500 27,000
1992/08/03 2,500 2,500 2,500 2,500 1,000
1992/07/31 2,490 2,490 2,490 2,490 4,000
1992/07/30 2,490 2,490 2,450 2,450 11,000
1992/07/29 2,500 2,500 2,450 2,500 42,000
1992/07/28 2,450 2,520 2,450 2,520 58,000
1992/07/27 2,490 2,490 2,410 2,410 15,000
1992/07/24 2,330 2,330 2,310 2,310 5,000
1992/07/23 2,210 2,250 2,200 2,250 10,000
1992/07/22 2,250 2,250 2,210 2,210 6,000
1992/07/21 2,210 2,210 2,200 2,200 3,000
1992/07/20 2,250 2,250 2,200 2,250 14,000
1992/07/17 2,430 2,430 2,280 2,280 11,000
1992/07/16 2,470 2,470 2,410 2,450 23,000
1992/07/14 2,440 2,450 2,440 2,450 2,000
1992/07/13 2,490 2,490 2,450 2,460 3,000
1992/07/10 2,510 2,510 2,490 2,510 21,000
1992/07/09 2,540 2,550 2,530 2,550 3,000
1992/07/03 2,510 2,510 2,510 2,510 1,000
1992/07/02 2,500 2,500 2,500 2,500 1,000
1992/07/01 2,540 2,540 2,500 2,500 2,000
1992/06/30 2,580 2,580 2,550 2,550 15,000
1992/06/26 2,580 2,580 2,500 2,500 13,000
1992/06/25 2,660 2,660 2,600 2,600 14,000
1992/06/24 2,580 2,580 2,580 2,580 3,000
1992/06/19 2,760 2,760 2,760 2,760 5,000
1992/06/18 2,800 2,800 2,760 2,760 10,000
1992/06/17 2,800 2,800 2,800 2,800 5,000
1992/06/12 2,900 2,910 2,900 2,900 5,000
1992/06/11 2,900 2,900 2,890 2,890 6,000
1992/06/10 2,800 2,900 2,800 2,900 6,000
1992/06/09 2,800 2,810 2,800 2,800 7,000
1992/06/08 2,930 2,930 2,900 2,900 11,000
1992/06/05 2,930 2,950 2,900 2,910 48,000
1992/06/04 2,920 2,940 2,920 2,940 8,000
1992/06/03 2,950 2,950 2,940 2,950 4,000
1992/06/02 2,950 2,970 2,920 2,920 15,000
1992/06/01 2,940 2,970 2,920 2,950 17,000
1992/05/29 2,940 2,980 2,940 2,950 26,000
1992/05/28 2,910 2,950 2,910 2,950 8,000
1992/05/27 2,950 2,950 2,910 2,910 26,000
1992/05/26 2,920 2,980 2,920 2,980 21,000
1992/05/25 2,990 2,990 2,900 2,900 7,000
1992/05/22 2,980 2,980 2,940 2,960 39,000
1992/05/21 3,000 3,000 2,990 2,990 25,000
1992/05/20 2,960 3,000 2,950 2,990 55,000
1992/05/19 2,900 2,940 2,860 2,940 45,000
1992/05/18 2,800 2,890 2,760 2,890 14,000
1992/05/15 2,900 2,910 2,800 2,800 63,000
1992/05/14 2,840 2,950 2,830 2,930 134,000
1992/05/13 2,650 2,790 2,650 2,760 30,000
1992/05/12 2,600 2,610 2,600 2,610 7,000
1992/05/11 2,600 2,650 2,600 2,640 12,000
1992/05/08 2,500 2,530 2,500 2,500 7,000
1992/05/07 2,500 2,500 2,500 2,500 9,000
1992/05/06 2,440 2,450 2,440 2,450 4,000
1992/05/01 2,380 2,480 2,350 2,450 20,000
1992/04/30 2,250 2,300 2,250 2,300 22,000
1992/04/28 2,150 2,200 2,150 2,200 10,000
1992/04/27 2,200 2,200 2,110 2,130 14,000
1992/04/24 2,200 2,200 2,200 2,200 13,000
1992/04/23 2,210 2,210 2,200 2,200 7,000
1992/04/22 2,210 2,250 2,200 2,200 26,000
1992/04/21 2,250 2,250 2,200 2,200 6,000
1992/04/20 2,300 2,320 2,300 2,300 12,000
1992/04/17 2,340 2,340 2,250 2,300 23,000
1992/04/16 2,310 2,310 2,250 2,300 13,000
1992/04/15 2,330 2,330 2,300 2,300 19,000
1992/04/14 2,400 2,400 2,330 2,340 9,000
1992/04/13 2,440 2,440 2,390 2,400 11,000
1992/04/10 2,400 2,400 2,390 2,400 18,000
1992/04/09 2,360 2,400 2,360 2,400 4,000
1992/04/08 2,550 2,550 2,400 2,400 8,000
1992/04/03 2,530 2,530 2,520 2,520 26,000
1992/04/02 2,510 2,520 2,500 2,520 5,000
1992/04/01 2,640 2,640 2,550 2,550 11,000
1992/03/31 2,610 2,650 2,610 2,650 7,000
1992/03/30 2,600 2,630 2,600 2,600 12,000
1992/03/27 2,750 2,750 2,600 2,600 10,000
1992/03/26 2,770 2,770 2,730 2,730 16,000
1992/03/25 2,650 2,650 2,650 2,650 13,000
1992/03/24 2,760 2,760 2,650 2,650 12,000
1992/03/23 2,770 2,770 2,700 2,760 37,000
1992/03/19 2,670 2,710 2,650 2,700 15,000
1992/03/18 2,860 2,860 2,700 2,700 16,000
1992/03/17 3,000 3,000 2,900 2,900 10,000
1992/03/16 3,120 3,120 3,100 3,100 8,000
1992/03/12 3,100 3,100 3,080 3,080 8,000
1992/03/11 3,160 3,160 3,100 3,100 18,000
1992/03/09 3,250 3,250 3,200 3,200 12,000
1992/03/06 3,250 3,300 3,250 3,300 7,000
1992/03/05 3,290 3,300 3,290 3,300 6,000
1992/03/04 3,300 3,300 3,300 3,300 4,000
1992/03/03 3,300 3,330 3,300 3,330 8,000
1992/03/02 3,370 3,380 3,330 3,330 10,000
1992/02/28 3,380 3,380 3,300 3,380 26,000
1992/02/27 3,430 3,430 3,420 3,420 10,000
1992/02/26 3,380 3,380 3,380 3,380 1,000
1992/02/25 3,430 3,430 3,430 3,430 1,000
1992/02/21 3,500 3,500 3,400 3,400 4,000
1992/02/14 3,800 4,000 3,800 4,000 59,000
1992/02/13 3,750 3,850 3,750 3,850 23,000
1992/02/12 3,700 3,840 3,700 3,800 23,000
1992/02/10 3,550 3,700 3,550 3,700 44,000
1992/02/07 3,500 3,500 3,440 3,500 23,000
1992/02/06 3,500 3,500 3,490 3,490 6,000
1992/02/05 3,390 3,450 3,390 3,450 13,000
1992/02/04 3,380 3,410 3,380 3,410 8,000
1992/02/03 3,300 3,400 3,300 3,400 18,000
1992/01/31 3,290 3,300 3,230 3,230 11,000
1992/01/30 3,250 3,250 3,190 3,190 18,000
1992/01/29 3,300 3,300 3,200 3,210 12,000
1992/01/28 3,200 3,200 3,200 3,200 25,000
1992/01/27 3,250 3,250 3,180 3,180 4,000
1992/01/24 3,200 3,200 3,200 3,200 3,000
1992/01/23 3,200 3,220 3,180 3,220 4,000
1992/01/22 3,090 3,180 3,090 3,180 8,000
1992/01/21 3,080 3,120 3,080 3,120 2,000
1992/01/20 3,190 3,190 3,180 3,180 2,000
1992/01/17 3,200 3,200 3,200 3,200 1,000
1992/01/16 3,200 3,200 3,150 3,200 7,000
1992/01/14 3,250 3,250 3,250 3,250 3,000
1992/01/13 3,300 3,300 3,300 3,300 6,000
1992/01/10 3,500 3,500 3,450 3,450 5,000
1992/01/08 3,640 3,640 3,640 3,640 1,000
1992/01/07 3,700 3,700 3,690 3,690 2,000
1992/01/06 3,650 3,650 3,650 3,650 4,000

このページの先頭へ