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
1994/12/30 1,780 1,780 1,780 1,780 6,000
1994/12/29 1,730 1,730 1,720 1,720 6,000
1994/12/28 1,710 1,710 1,700 1,700 3,000
1994/12/27 1,690 1,690 1,690 1,690 3,000
1994/12/26 1,720 1,720 1,680 1,680 23,000
1994/12/22 1,720 1,720 1,700 1,710 6,000
1994/12/21 1,710 1,710 1,690 1,690 7,000
1994/12/20 1,710 1,710 1,710 1,710 7,000
1994/12/16 1,680 1,680 1,680 1,680 2,000
1994/12/14 1,660 1,660 1,650 1,650 8,000
1994/12/13 1,660 1,660 1,660 1,660 1,000
1994/12/09 1,630 1,630 1,630 1,630 1,000
1994/12/07 1,700 1,700 1,670 1,670 3,000
1994/12/06 1,770 1,770 1,720 1,720 3,000
1994/12/05 1,770 1,770 1,770 1,770 3,000
1994/12/02 1,780 1,800 1,770 1,800 9,000
1994/12/01 1,720 1,720 1,720 1,720 1,000
1994/11/30 1,600 1,600 1,600 1,600 13,000
1994/11/28 1,600 1,600 1,570 1,570 17,000
1994/11/25 1,680 1,690 1,650 1,650 12,000
1994/11/24 1,730 1,730 1,650 1,650 14,000
1994/11/22 1,780 1,780 1,750 1,750 11,000
1994/11/21 1,780 1,800 1,780 1,800 7,000
1994/11/18 1,800 1,800 1,790 1,800 12,000
1994/11/17 1,830 1,830 1,800 1,800 4,000
1994/11/16 1,800 1,800 1,800 1,800 3,000
1994/11/15 1,780 1,780 1,780 1,780 1,000
1994/11/14 1,850 1,850 1,800 1,800 3,000
1994/11/11 1,810 1,810 1,810 1,810 1,000
1994/11/10 1,880 1,880 1,800 1,800 5,000
1994/11/09 1,940 1,940 1,910 1,910 5,000
1994/11/08 1,940 1,940 1,910 1,910 4,000
1994/11/07 1,950 1,950 1,900 1,900 16,000
1994/11/04 1,930 1,950 1,930 1,950 4,000
1994/11/02 2,000 2,000 1,950 1,950 4,000
1994/11/01 2,000 2,000 2,000 2,000 1,000
1994/10/31 1,950 1,950 1,950 1,950 7,000
1994/10/27 1,960 1,960 1,950 1,950 8,000
1994/10/26 1,950 1,950 1,950 1,950 7,000
1994/10/25 1,980 1,990 1,960 1,960 4,000
1994/10/24 2,000 2,000 1,980 1,990 23,000
1994/10/21 1,980 1,990 1,980 1,990 10,000
1994/10/20 1,990 1,990 1,990 1,990 8,000
1994/10/19 2,000 2,000 1,980 1,980 6,000
1994/10/18 2,080 2,080 2,080 2,080 4,000
1994/10/17 2,080 2,080 2,080 2,080 5,000
1994/10/13 2,160 2,160 2,110 2,110 4,000
1994/10/12 2,180 2,180 2,180 2,180 1,000
1994/10/11 2,150 2,150 2,150 2,150 1,000
1994/10/07 2,150 2,150 2,150 2,150 1,000
1994/10/05 2,100 2,150 2,100 2,150 7,000
1994/10/04 2,140 2,140 2,140 2,140 7,000
1994/10/03 2,140 2,140 2,100 2,100 6,000
1994/09/29 2,020 2,020 2,020 2,020 2,000
1994/09/28 2,010 2,010 2,000 2,000 4,000
1994/09/27 2,080 2,080 2,000 2,010 3,000
1994/09/26 2,080 2,100 2,080 2,100 7,000
1994/09/22 2,080 2,080 2,080 2,080 8,000
1994/09/20 2,290 2,290 2,290 2,290 4,000
1994/09/19 2,240 2,240 2,240 2,240 2,000
1994/09/14 2,230 2,250 2,200 2,200 8,000
1994/09/13 2,260 2,260 2,260 2,260 3,000
1994/09/12 2,300 2,300 2,300 2,300 22,000
1994/09/09 2,270 2,280 2,270 2,280 3,000
1994/09/08 2,270 2,270 2,270 2,270 13,000
1994/09/07 2,290 2,300 2,270 2,270 23,000
1994/09/06 2,250 2,250 2,250 2,250 2,000
1994/09/05 2,290 2,300 2,270 2,300 22,000
1994/09/02 2,340 2,340 2,300 2,300 31,000
1994/09/01 2,320 2,320 2,320 2,320 2,000
1994/08/31 2,320 2,320 2,300 2,320 32,000
1994/08/30 2,220 2,300 2,220 2,300 23,000
1994/08/26 2,220 2,220 2,220 2,220 2,000
1994/08/25 2,240 2,240 2,230 2,230 4,000
1994/08/24 2,230 2,230 2,230 2,230 4,000
1994/08/23 2,230 2,230 2,230 2,230 2,000
1994/08/22 2,310 2,310 2,310 2,310 3,000
1994/08/19 2,250 2,300 2,250 2,290 18,000
1994/08/18 2,320 2,320 2,290 2,300 16,000
1994/08/16 2,280 2,300 2,280 2,300 13,000
1994/08/15 2,220 2,220 2,210 2,210 3,000
1994/08/12 2,300 2,300 2,300 2,300 1,000
1994/08/10 2,290 2,300 2,290 2,300 19,000
1994/08/09 2,290 2,300 2,250 2,250 28,000
1994/08/08 2,290 2,290 2,250 2,250 2,000
1994/08/05 2,240 2,250 2,240 2,250 28,000
1994/08/04 2,290 2,300 2,290 2,300 10,000
1994/08/03 2,210 2,250 2,210 2,250 4,000
1994/08/02 2,280 2,290 2,240 2,290 15,000
1994/08/01 2,290 2,290 2,200 2,200 7,000
1994/07/28 2,200 2,280 2,200 2,280 4,000
1994/07/27 2,250 2,250 2,210 2,250 12,000
1994/07/26 2,200 2,280 2,200 2,280 25,000
1994/07/25 2,200 2,240 2,200 2,200 12,000
1994/07/22 2,250 2,260 2,250 2,250 38,000
1994/07/21 2,200 2,200 2,200 2,200 4,000
1994/07/20 2,320 2,320 2,240 2,240 26,000
1994/07/19 2,280 2,320 2,280 2,320 29,000
1994/07/18 2,300 2,300 2,300 2,300 30,000
1994/07/15 2,250 2,250 2,250 2,250 2,000
1994/07/14 2,300 2,300 2,260 2,270 14,000
1994/07/13 2,300 2,300 2,300 2,300 11,000
1994/07/12 2,290 2,300 2,280 2,290 17,000
1994/07/11 2,250 2,260 2,250 2,260 42,000
1994/07/08 2,250 2,290 2,250 2,290 20,000
1994/07/07 2,250 2,250 2,250 2,250 13,000
1994/07/06 2,250 2,250 2,250 2,250 15,000
1994/07/05 2,220 2,220 2,220 2,220 3,000
1994/07/04 2,300 2,300 2,300 2,300 4,000
1994/07/01 2,220 2,220 2,190 2,220 13,000
1994/06/30 2,160 2,160 2,150 2,150 14,000
1994/06/29 2,160 2,160 2,150 2,160 7,000
1994/06/28 2,200 2,200 2,150 2,190 11,000
1994/06/27 2,240 2,240 2,220 2,220 8,000
1994/06/23 2,200 2,200 2,200 2,200 7,000
1994/06/22 2,230 2,230 2,230 2,230 7,000
1994/06/21 2,260 2,260 2,250 2,250 25,000
1994/06/20 2,300 2,300 2,260 2,260 7,000
1994/06/17 2,300 2,300 2,260 2,260 27,000
1994/06/16 2,270 2,270 2,260 2,260 2,000
1994/06/15 2,280 2,280 2,260 2,260 7,000
1994/06/14 2,300 2,300 2,300 2,300 5,000
1994/06/13 2,260 2,300 2,260 2,300 7,000
1994/06/10 2,280 2,280 2,280 2,280 1,000
1994/06/09 2,350 2,350 2,300 2,300 7,000
1994/06/07 2,300 2,300 2,300 2,300 1,000
1994/06/06 2,280 2,280 2,260 2,260 6,000
1994/06/03 2,320 2,320 2,320 2,320 3,000
1994/06/02 2,420 2,420 2,410 2,420 7,000
1994/06/01 2,380 2,380 2,380 2,380 1,000
1994/05/31 2,350 2,390 2,350 2,390 4,000
1994/05/30 2,270 2,270 2,270 2,270 1,000
1994/05/27 2,350 2,350 2,350 2,350 3,000
1994/05/26 2,350 2,350 2,350 2,350 3,000
1994/05/25 2,350 2,380 2,330 2,350 16,000
1994/05/24 2,360 2,360 2,350 2,350 4,000
1994/05/20 2,490 2,490 2,450 2,450 6,000
1994/05/19 2,410 2,450 2,410 2,450 9,000
1994/05/18 2,480 2,480 2,450 2,450 7,000
1994/05/17 2,440 2,450 2,440 2,450 3,000
1994/05/16 2,370 2,400 2,370 2,400 14,000
1994/05/13 2,370 2,370 2,370 2,370 2,000
1994/05/12 2,320 2,350 2,320 2,350 3,000
1994/05/11 2,310 2,310 2,310 2,310 2,000
1994/05/10 2,300 2,300 2,300 2,300 1,000
1994/05/09 2,310 2,340 2,300 2,300 8,000
1994/05/06 2,320 2,320 2,310 2,310 6,000
1994/04/28 2,320 2,350 2,310 2,310 5,000
1994/04/27 2,300 2,300 2,300 2,300 1,000
1994/04/26 2,310 2,330 2,310 2,320 3,000
1994/04/25 2,310 2,310 2,310 2,310 6,000
1994/04/22 2,310 2,310 2,310 2,310 1,000
1994/04/21 2,260 2,260 2,260 2,260 3,000
1994/04/20 2,320 2,320 2,260 2,260 19,000
1994/04/19 2,350 2,350 2,310 2,310 5,000
1994/04/18 2,350 2,350 2,310 2,310 6,000
1994/04/15 2,240 2,240 2,230 2,230 2,000
1994/04/14 2,230 2,230 2,230 2,230 2,000
1994/04/13 2,250 2,250 2,220 2,220 14,000
1994/04/12 2,290 2,290 2,230 2,250 91,000
1994/04/11 2,290 2,290 2,250 2,250 5,000
1994/04/08 2,290 2,290 2,290 2,290 2,000
1994/04/07 2,300 2,310 2,270 2,270 23,000
1994/04/06 2,330 2,350 2,310 2,310 3,000
1994/04/05 2,370 2,400 2,370 2,400 9,000
1994/04/04 2,400 2,400 2,400 2,400 3,000
1994/04/01 2,350 2,350 2,340 2,340 13,000
1994/03/31 2,340 2,350 2,340 2,350 5,000
1994/03/30 2,320 2,320 2,300 2,300 6,000
1994/03/29 2,300 2,310 2,300 2,310 2,000
1994/03/28 2,350 2,350 2,350 2,350 1,000
1994/03/25 2,350 2,350 2,340 2,350 5,000
1994/03/24 2,320 2,320 2,310 2,310 7,000
1994/03/23 2,360 2,360 2,330 2,330 12,000
1994/03/22 2,370 2,370 2,350 2,350 22,000
1994/03/18 2,380 2,380 2,370 2,370 7,000
1994/03/17 2,380 2,380 2,380 2,380 2,000
1994/03/16 2,320 2,380 2,320 2,380 10,000
1994/03/15 2,350 2,350 2,290 2,290 30,000
1994/03/14 2,350 2,350 2,320 2,330 17,000
1994/03/11 2,330 2,330 2,320 2,320 21,000
1994/03/10 2,350 2,350 2,280 2,320 39,000
1994/03/08 2,320 2,330 2,320 2,330 24,000
1994/03/07 2,350 2,350 2,350 2,350 1,000
1994/03/04 2,380 2,380 2,330 2,360 72,000
1994/03/03 2,390 2,400 2,360 2,380 14,000
1994/03/02 2,480 2,480 2,450 2,450 5,000
1994/03/01 2,470 2,480 2,450 2,480 24,000
1994/02/28 2,480 2,480 2,480 2,480 3,000
1994/02/25 2,400 2,450 2,400 2,450 4,000
1994/02/23 2,390 2,390 2,380 2,380 5,000
1994/02/22 2,430 2,430 2,430 2,430 3,000
1994/02/21 2,350 2,350 2,350 2,350 2,000
1994/02/18 2,400 2,400 2,350 2,350 25,000
1994/02/17 2,350 2,400 2,330 2,350 17,000
1994/02/16 2,350 2,350 2,350 2,350 22,000
1994/02/15 2,420 2,420 2,420 2,420 1,000
1994/02/14 2,360 2,360 2,360 2,360 2,000
1994/02/10 2,360 2,360 2,360 2,360 1,000
1994/02/09 2,330 2,330 2,330 2,330 2,000
1994/02/08 2,280 2,300 2,280 2,290 17,000
1994/02/07 2,300 2,330 2,270 2,270 17,000
1994/02/04 2,350 2,350 2,320 2,320 16,000
1994/02/02 2,620 2,620 2,550 2,550 8,000
1994/02/01 2,590 2,590 2,590 2,590 2,000
1994/01/31 2,500 2,560 2,500 2,560 12,000
1994/01/28 2,420 2,450 2,420 2,450 5,000
1994/01/27 2,320 2,320 2,300 2,300 17,000
1994/01/26 2,310 2,320 2,310 2,320 7,000
1994/01/25 2,300 2,300 2,300 2,300 6,000
1994/01/24 2,360 2,360 2,320 2,320 5,000
1994/01/21 2,400 2,400 2,400 2,400 2,000
1994/01/20 2,440 2,440 2,400 2,410 12,000
1994/01/19 2,400 2,400 2,400 2,400 6,000
1994/01/18 2,480 2,480 2,450 2,450 5,000
1994/01/17 2,360 2,400 2,360 2,400 10,000
1994/01/14 2,320 2,320 2,300 2,320 12,000
1994/01/13 2,280 2,280 2,280 2,280 1,000
1994/01/12 2,280 2,280 2,270 2,270 4,000
1994/01/11 2,220 2,270 2,210 2,260 14,000
1994/01/10 2,290 2,290 2,190 2,190 7,000
1994/01/07 2,300 2,440 2,300 2,300 15,000
1994/01/05 2,500 2,500 2,500 2,500 2,000
1994/01/04 2,500 2,500 2,500 2,500 2,000

このページの先頭へ