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
1993/12/30 2,460 2,500 2,460 2,500 2,000
1993/12/29 2,510 2,520 2,500 2,500 5,000
1993/12/28 2,400 2,430 2,400 2,430 7,000
1993/12/27 2,550 2,550 2,550 2,550 5,000
1993/12/24 2,500 2,570 2,500 2,530 37,000
1993/12/22 2,400 2,500 2,400 2,500 10,000
1993/12/21 2,400 2,420 2,390 2,400 8,000
1993/12/20 2,340 2,400 2,340 2,400 7,000
1993/12/17 2,280 2,370 2,280 2,340 15,000
1993/12/16 2,200 2,300 2,170 2,300 45,000
1993/12/15 2,200 2,200 2,200 2,200 1,000
1993/12/14 2,200 2,250 2,190 2,220 19,000
1993/12/13 2,200 2,200 2,180 2,180 16,000
1993/12/10 2,200 2,200 2,180 2,180 3,000
1993/12/09 2,200 2,200 2,200 2,200 1,000
1993/12/08 2,200 2,200 2,200 2,200 2,000
1993/12/07 2,250 2,250 2,200 2,200 7,000
1993/12/06 2,310 2,320 2,310 2,320 4,000
1993/12/03 2,390 2,390 2,330 2,360 11,000
1993/12/01 2,210 2,220 2,200 2,210 6,000
1993/11/30 2,150 2,150 2,150 2,150 6,000
1993/11/29 2,200 2,200 2,070 2,070 6,000
1993/11/26 2,300 2,300 2,200 2,200 6,000
1993/11/25 2,300 2,300 2,300 2,300 6,000
1993/11/24 2,510 2,510 2,450 2,450 7,000
1993/11/22 2,500 2,500 2,500 2,500 3,000
1993/11/19 2,450 2,450 2,450 2,450 3,000
1993/11/18 2,470 2,470 2,450 2,450 17,000
1993/11/17 2,450 2,450 2,400 2,400 8,000
1993/11/16 2,470 2,470 2,450 2,450 4,000
1993/11/15 2,450 2,470 2,450 2,470 5,000
1993/11/12 2,460 2,460 2,440 2,450 23,000
1993/11/11 2,450 2,460 2,450 2,460 4,000
1993/11/10 2,510 2,510 2,450 2,450 10,000
1993/11/09 2,510 2,510 2,500 2,500 4,000
1993/11/05 2,540 2,540 2,500 2,500 11,000
1993/11/04 2,550 2,550 2,550 2,550 7,000
1993/11/02 2,560 2,560 2,530 2,530 13,000
1993/11/01 2,550 2,550 2,510 2,510 3,000
1993/10/29 2,580 2,580 2,510 2,510 4,000
1993/10/26 2,450 2,500 2,450 2,500 5,000
1993/10/25 2,420 2,450 2,420 2,450 12,000
1993/10/22 2,460 2,460 2,410 2,450 9,000
1993/10/21 2,490 2,490 2,460 2,460 6,000
1993/10/20 2,570 2,570 2,490 2,490 21,000
1993/10/19 2,690 2,690 2,610 2,610 20,000
1993/10/18 2,770 2,770 2,730 2,730 5,000
1993/10/15 2,820 2,820 2,730 2,730 14,000
1993/10/14 2,820 2,830 2,820 2,830 4,000
1993/10/13 2,910 2,910 2,860 2,860 10,000
1993/10/12 2,900 2,900 2,900 2,900 9,000
1993/10/08 2,900 2,900 2,900 2,900 21,000
1993/10/07 2,910 2,910 2,900 2,900 6,000
1993/10/06 2,880 2,930 2,880 2,930 32,000
1993/10/05 2,850 2,850 2,850 2,850 2,000
1993/10/04 2,900 2,900 2,890 2,890 9,000
1993/10/01 2,880 2,880 2,850 2,850 15,000
1993/09/30 2,830 2,850 2,830 2,840 34,000
1993/09/29 2,800 2,820 2,800 2,820 12,000
1993/09/28 2,790 2,800 2,780 2,800 19,000
1993/09/27 2,800 2,800 2,780 2,800 10,000
1993/09/24 2,760 2,760 2,750 2,750 11,000
1993/09/22 2,800 2,800 2,770 2,770 17,000
1993/09/21 2,780 2,800 2,780 2,800 26,000
1993/09/20 2,760 2,760 2,740 2,760 11,000
1993/09/17 2,720 2,720 2,700 2,720 23,000
1993/09/16 2,690 2,750 2,690 2,710 37,000
1993/09/14 2,690 2,690 2,690 2,690 3,000
1993/09/13 2,650 2,650 2,640 2,650 31,000
1993/09/10 2,650 2,650 2,640 2,650 27,000
1993/09/09 2,650 2,650 2,640 2,650 24,000
1993/09/08 2,650 2,650 2,640 2,640 14,000
1993/09/07 2,660 2,660 2,640 2,660 4,000
1993/09/06 2,700 2,700 2,680 2,700 31,000
1993/09/03 2,710 2,710 2,700 2,700 28,000
1993/09/02 2,690 2,710 2,690 2,700 106,000
1993/09/01 2,690 2,690 2,650 2,650 4,000
1993/08/31 2,720 2,750 2,650 2,650 5,000
1993/08/30 2,710 2,710 2,710 2,710 1,000
1993/08/27 2,730 2,750 2,710 2,710 19,000
1993/08/26 2,730 2,730 2,710 2,710 6,000
1993/08/25 2,740 2,760 2,730 2,730 49,000
1993/08/24 2,750 2,750 2,740 2,750 15,000
1993/08/23 2,750 2,750 2,750 2,750 2,000
1993/08/20 2,780 2,780 2,760 2,770 29,000
1993/08/19 2,780 2,800 2,770 2,780 30,000
1993/08/18 2,800 2,800 2,780 2,780 14,000
1993/08/17 2,800 2,800 2,800 2,800 1,000
1993/08/13 2,810 2,810 2,810 2,810 2,000
1993/08/12 2,800 2,820 2,790 2,820 55,000
1993/08/11 2,800 2,800 2,770 2,800 22,000
1993/08/10 2,790 2,800 2,790 2,800 18,000
1993/08/09 2,760 2,760 2,760 2,760 13,000
1993/08/06 2,750 2,750 2,730 2,750 19,000
1993/08/05 2,730 2,750 2,710 2,750 18,000
1993/08/04 2,750 2,750 2,700 2,700 5,000
1993/08/03 2,790 2,790 2,720 2,790 18,000
1993/08/02 2,750 2,770 2,750 2,770 10,000
1993/07/30 2,690 2,700 2,690 2,700 6,000
1993/07/29 2,560 2,650 2,560 2,630 20,000
1993/07/28 2,560 2,560 2,560 2,560 32,000
1993/07/27 2,560 2,560 2,550 2,560 28,000
1993/07/26 2,560 2,560 2,560 2,560 8,000
1993/07/23 2,590 2,590 2,550 2,590 22,000
1993/07/22 2,560 2,640 2,560 2,640 12,000
1993/07/21 2,550 2,550 2,550 2,550 7,000
1993/07/20 2,560 2,560 2,550 2,550 5,000
1993/07/19 2,450 2,530 2,450 2,530 7,000
1993/07/16 2,500 2,500 2,500 2,500 6,000
1993/07/15 2,450 2,450 2,450 2,450 3,000
1993/07/14 2,450 2,450 2,450 2,450 4,000
1993/07/13 2,450 2,460 2,450 2,460 2,000
1993/07/12 2,500 2,500 2,500 2,500 11,000
1993/07/09 2,500 2,500 2,470 2,500 9,000
1993/07/07 2,450 2,450 2,450 2,450 3,000
1993/07/06 2,450 2,450 2,450 2,450 2,000
1993/07/05 2,450 2,450 2,420 2,450 10,000
1993/07/02 2,500 2,500 2,490 2,490 26,000
1993/07/01 2,510 2,510 2,500 2,500 7,000
1993/06/30 2,490 2,500 2,490 2,500 10,000
1993/06/28 2,400 2,420 2,400 2,420 12,000
1993/06/25 2,430 2,460 2,400 2,400 35,000
1993/06/24 2,410 2,410 2,410 2,410 1,000
1993/06/23 2,400 2,410 2,400 2,410 3,000
1993/06/22 2,400 2,400 2,400 2,400 2,000
1993/06/21 2,400 2,400 2,400 2,400 14,000
1993/06/18 2,560 2,560 2,560 2,560 8,000
1993/06/17 2,560 2,560 2,560 2,560 5,000
1993/06/16 2,560 2,560 2,560 2,560 8,000
1993/06/15 2,570 2,570 2,560 2,560 13,000
1993/06/14 2,600 2,600 2,590 2,590 8,000
1993/06/11 2,590 2,660 2,590 2,600 35,000
1993/06/10 2,580 2,640 2,560 2,620 12,000
1993/06/08 2,570 2,580 2,570 2,580 6,000
1993/06/07 2,560 2,570 2,560 2,560 24,000
1993/06/04 2,820 2,820 2,750 2,750 15,000
1993/06/03 2,890 2,900 2,890 2,900 2,000
1993/06/02 2,900 2,930 2,880 2,890 5,000
1993/06/01 2,900 2,900 2,860 2,860 6,000
1993/05/31 2,950 2,950 2,900 2,900 6,000
1993/05/28 2,920 2,950 2,880 2,930 19,000
1993/05/27 2,870 2,880 2,870 2,880 7,000
1993/05/26 2,930 2,930 2,920 2,930 15,000
1993/05/25 2,960 2,980 2,960 2,960 12,000
1993/05/24 2,880 2,900 2,870 2,890 19,000
1993/05/21 2,880 2,880 2,860 2,880 27,000
1993/05/20 2,850 2,870 2,850 2,850 12,000
1993/05/19 2,900 2,900 2,850 2,850 5,000
1993/05/18 2,950 2,950 2,900 2,900 10,000
1993/05/17 2,930 2,950 2,930 2,930 41,000
1993/05/14 2,930 2,930 2,900 2,900 13,000
1993/05/13 2,910 2,910 2,910 2,910 13,000
1993/05/12 2,950 2,960 2,900 2,900 28,000
1993/05/11 2,830 2,950 2,830 2,950 30,000
1993/05/10 2,810 2,810 2,790 2,810 50,000
1993/05/07 2,820 2,820 2,800 2,800 6,000
1993/05/06 2,820 2,820 2,780 2,780 4,000
1993/04/30 2,780 2,780 2,740 2,750 8,000
1993/04/28 2,750 2,760 2,750 2,750 34,000
1993/04/27 2,740 2,750 2,670 2,740 6,000
1993/04/26 2,770 2,780 2,710 2,770 17,000
1993/04/23 2,780 2,780 2,770 2,770 8,000
1993/04/22 2,780 2,780 2,780 2,780 8,000
1993/04/21 2,710 2,780 2,710 2,780 5,000
1993/04/20 2,830 2,830 2,830 2,830 3,000
1993/04/19 2,880 2,890 2,870 2,890 32,000
1993/04/16 2,860 2,940 2,860 2,940 31,000
1993/04/15 2,830 2,850 2,830 2,850 40,000
1993/04/14 2,800 2,830 2,780 2,830 13,000
1993/04/13 2,800 2,830 2,770 2,800 46,000
1993/04/12 2,850 2,850 2,790 2,820 52,000
1993/04/09 2,780 2,840 2,760 2,810 28,000
1993/04/08 2,500 2,580 2,500 2,580 45,000
1993/04/07 2,490 2,500 2,480 2,500 23,000
1993/04/06 2,430 2,470 2,430 2,460 18,000
1993/04/05 2,460 2,460 2,410 2,420 11,000
1993/04/02 2,400 2,400 2,350 2,380 22,000
1993/04/01 2,390 2,390 2,370 2,380 9,000
1993/03/31 2,340 2,360 2,320 2,350 29,000
1993/03/30 2,360 2,360 2,300 2,300 27,000
1993/03/29 2,360 2,400 2,350 2,350 22,000
1993/03/26 2,280 2,290 2,250 2,290 10,000
1993/03/25 2,270 2,270 2,200 2,200 16,000
1993/03/24 2,200 2,230 2,190 2,230 8,000
1993/03/23 2,200 2,200 2,160 2,200 5,000
1993/03/22 2,280 2,280 2,210 2,210 19,000
1993/03/19 2,290 2,290 2,260 2,270 8,000
1993/03/18 2,250 2,250 2,230 2,250 18,000
1993/03/17 2,250 2,250 2,250 2,250 11,000
1993/03/16 2,250 2,250 2,250 2,250 9,000
1993/03/15 2,170 2,250 2,170 2,250 16,000
1993/03/12 2,160 2,160 2,160 2,160 3,000
1993/03/11 2,200 2,200 2,190 2,200 3,000
1993/03/10 2,200 2,200 2,180 2,200 21,000
1993/03/09 2,240 2,290 2,240 2,270 41,000
1993/03/08 2,200 2,250 2,200 2,250 10,000
1993/03/05 2,220 2,220 2,200 2,200 4,000
1993/03/04 2,200 2,200 2,200 2,200 12,000
1993/03/03 2,200 2,200 2,200 2,200 5,000
1993/03/01 2,200 2,200 2,200 2,200 5,000
1993/02/26 2,250 2,300 2,250 2,290 6,000
1993/02/25 2,200 2,200 2,180 2,200 21,000
1993/02/24 2,200 2,200 2,180 2,200 25,000
1993/02/23 2,150 2,200 2,150 2,200 14,000
1993/02/22 2,160 2,160 2,150 2,150 21,000
1993/02/19 2,160 2,160 2,150 2,150 3,000
1993/02/18 2,150 2,150 2,150 2,150 5,000
1993/02/17 2,160 2,160 2,150 2,150 20,000
1993/02/16 2,160 2,160 2,160 2,160 3,000
1993/02/15 2,110 2,150 2,110 2,150 5,000
1993/02/12 2,060 2,100 2,060 2,100 4,000
1993/02/10 2,020 2,030 2,020 2,030 8,000
1993/02/09 2,100 2,100 2,020 2,020 6,000
1993/02/08 2,100 2,100 2,100 2,100 7,000
1993/02/05 2,100 2,110 2,100 2,100 39,000
1993/02/04 2,110 2,110 2,110 2,110 2,000
1993/02/03 2,160 2,160 2,100 2,100 8,000
1993/02/02 2,110 2,110 2,110 2,110 5,000
1993/02/01 2,150 2,240 2,100 2,100 9,000
1993/01/29 2,110 2,150 2,100 2,100 12,000
1993/01/28 2,060 2,060 2,000 2,050 14,000
1993/01/27 2,050 2,050 2,050 2,050 1,000
1993/01/26 2,050 2,050 2,050 2,050 12,000
1993/01/25 2,040 2,060 2,040 2,050 27,000
1993/01/22 2,110 2,150 2,110 2,150 27,000
1993/01/21 2,170 2,170 2,170 2,170 7,000
1993/01/19 2,250 2,250 2,250 2,250 9,000
1993/01/18 2,260 2,300 2,250 2,290 5,000
1993/01/13 2,150 2,150 2,150 2,150 14,000
1993/01/12 2,220 2,220 2,150 2,150 24,000
1993/01/04 2,500 2,500 2,500 2,500 4,000

このページの先頭へ