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
1997/12/29 950 950 950 950 3,000
1997/12/26 951 951 951 951 2,000
1997/12/25 951 952 951 951 53,000
1997/12/24 950 951 950 951 52,000
1997/12/22 985 985 970 970 49,000
1997/12/19 985 985 981 985 49,000
1997/12/18 1,020 1,020 1,020 1,020 4,000
1997/12/17 980 988 980 988 9,000
1997/12/16 1,000 1,000 990 999 18,000
1997/12/15 1,050 1,050 1,030 1,030 11,000
1997/12/12 1,070 1,070 1,070 1,070 10,000
1997/12/11 1,080 1,080 1,070 1,080 11,000
1997/12/10 1,110 1,110 1,080 1,080 3,000
1997/12/09 1,070 1,080 1,070 1,070 18,000
1997/12/08 1,100 1,120 1,060 1,070 12,000
1997/12/05 1,160 1,160 1,140 1,140 10,000
1997/12/04 1,180 1,180 1,180 1,180 2,000
1997/12/03 1,190 1,190 1,190 1,190 2,000
1997/12/02 1,230 1,240 1,230 1,230 7,000
1997/12/01 1,250 1,250 1,250 1,250 6,000
1997/11/28 1,150 1,150 1,140 1,150 10,000
1997/11/27 1,210 1,210 1,200 1,200 3,000
1997/11/26 1,220 1,220 1,200 1,200 3,000
1997/11/25 1,250 1,250 1,250 1,250 10,000
1997/11/21 1,240 1,250 1,240 1,250 5,000
1997/11/20 1,240 1,250 1,230 1,230 18,000
1997/11/19 1,240 1,260 1,230 1,230 21,000
1997/11/18 1,250 1,250 1,250 1,250 112,000
1997/11/17 1,240 1,250 1,230 1,230 26,000
1997/11/14 1,230 1,240 1,230 1,240 6,000
1997/11/13 1,230 1,230 1,230 1,230 7,000
1997/11/12 1,230 1,230 1,230 1,230 4,000
1997/11/11 1,230 1,230 1,230 1,230 26,000
1997/11/10 1,250 1,260 1,230 1,230 32,000
1997/11/07 1,280 1,280 1,280 1,280 1,000
1997/11/06 1,330 1,330 1,330 1,330 2,000
1997/11/05 1,350 1,350 1,320 1,350 8,000
1997/11/04 1,350 1,350 1,330 1,330 5,000
1997/10/31 1,290 1,290 1,290 1,290 9,000
1997/10/30 1,280 1,280 1,280 1,280 3,000
1997/10/29 1,250 1,300 1,250 1,300 27,000
1997/10/28 1,290 1,290 1,290 1,290 2,000
1997/10/27 1,350 1,350 1,350 1,350 3,000
1997/10/24 1,270 1,270 1,250 1,250 19,000
1997/10/23 1,280 1,280 1,270 1,270 3,000
1997/10/22 1,270 1,270 1,270 1,270 2,000
1997/10/21 1,260 1,260 1,260 1,260 7,000
1997/10/20 1,350 1,350 1,300 1,300 4,000
1997/10/17 1,300 1,300 1,290 1,290 14,000
1997/10/15 1,310 1,310 1,310 1,310 3,000
1997/10/14 1,350 1,350 1,310 1,310 3,000
1997/10/09 1,310 1,320 1,300 1,320 8,000
1997/10/08 1,340 1,340 1,340 1,340 3,000
1997/10/07 1,410 1,440 1,400 1,440 10,000
1997/10/06 1,400 1,420 1,400 1,420 2,000
1997/10/03 1,350 1,350 1,350 1,350 1,000
1997/10/02 1,410 1,410 1,350 1,350 5,000
1997/10/01 1,420 1,420 1,420 1,420 7,000
1997/09/29 1,320 1,340 1,320 1,320 22,000
1997/09/26 1,320 1,350 1,320 1,340 12,000
1997/09/25 1,320 1,350 1,320 1,350 8,000
1997/09/24 1,350 1,350 1,340 1,340 6,000
1997/09/22 1,440 1,440 1,440 1,440 4,000
1997/09/19 1,370 1,370 1,370 1,370 3,000
1997/09/18 1,360 1,360 1,360 1,360 3,000
1997/09/17 1,320 1,320 1,320 1,320 3,000
1997/09/16 1,320 1,320 1,320 1,320 4,000
1997/09/12 1,360 1,360 1,350 1,350 24,000
1997/09/11 1,360 1,360 1,360 1,360 4,000
1997/09/10 1,370 1,370 1,360 1,360 2,000
1997/09/09 1,390 1,390 1,390 1,390 2,000
1997/09/08 1,350 1,350 1,350 1,350 2,000
1997/09/05 1,360 1,360 1,330 1,330 3,000
1997/09/04 1,380 1,380 1,380 1,380 1,000
1997/09/03 1,390 1,390 1,390 1,390 4,000
1997/09/02 1,430 1,430 1,390 1,410 9,000
1997/09/01 1,410 1,410 1,410 1,410 10,000
1997/08/28 1,310 1,310 1,310 1,310 10,000
1997/08/27 1,320 1,320 1,320 1,320 1,000
1997/08/26 1,310 1,310 1,300 1,300 23,000
1997/08/25 1,360 1,360 1,350 1,350 10,000
1997/08/22 1,350 1,350 1,350 1,350 12,000
1997/08/21 1,340 1,350 1,330 1,350 10,000
1997/08/20 1,360 1,360 1,340 1,340 10,000
1997/08/19 1,350 1,350 1,340 1,340 11,000
1997/08/18 1,340 1,340 1,340 1,340 20,000
1997/08/15 1,370 1,370 1,340 1,340 49,000
1997/08/14 1,400 1,400 1,380 1,380 3,000
1997/08/13 1,400 1,400 1,400 1,400 1,000
1997/08/12 1,400 1,400 1,400 1,400 3,000
1997/08/08 1,360 1,360 1,360 1,360 2,000
1997/08/07 1,380 1,390 1,370 1,370 17,000
1997/08/05 1,380 1,380 1,370 1,370 14,000
1997/08/04 1,400 1,440 1,390 1,390 10,000
1997/08/01 1,400 1,400 1,400 1,400 4,000
1997/07/31 1,450 1,450 1,400 1,400 46,000
1997/07/30 1,430 1,430 1,420 1,420 12,000
1997/07/29 1,420 1,440 1,420 1,440 10,000
1997/07/28 1,410 1,420 1,410 1,420 6,000
1997/07/25 1,410 1,410 1,410 1,410 11,000
1997/07/24 1,420 1,430 1,400 1,400 29,000
1997/07/23 1,470 1,470 1,420 1,420 36,000
1997/07/22 1,460 1,460 1,460 1,460 7,000
1997/07/18 1,460 1,460 1,450 1,450 7,000
1997/07/17 1,420 1,450 1,420 1,450 32,000
1997/07/16 1,530 1,530 1,500 1,500 14,000
1997/07/15 1,560 1,560 1,530 1,530 22,000
1997/07/14 1,570 1,570 1,540 1,540 24,000
1997/07/11 1,570 1,570 1,570 1,570 1,000
1997/07/08 1,570 1,570 1,570 1,570 4,000
1997/07/07 1,560 1,560 1,560 1,560 2,000
1997/07/04 1,620 1,620 1,620 1,620 16,000
1997/07/03 1,620 1,620 1,620 1,620 2,000
1997/07/02 1,630 1,650 1,620 1,650 7,000
1997/07/01 1,570 1,570 1,570 1,570 7,000
1997/06/30 1,600 1,600 1,580 1,580 7,000
1997/06/27 1,630 1,630 1,610 1,610 14,000
1997/06/26 1,650 1,660 1,650 1,660 6,000
1997/06/25 1,560 1,630 1,560 1,620 32,000
1997/06/24 1,580 1,580 1,550 1,550 4,000
1997/06/23 1,540 1,580 1,540 1,580 10,000
1997/06/20 1,620 1,620 1,560 1,560 15,000
1997/06/19 1,540 1,550 1,540 1,550 7,000
1997/06/18 1,540 1,550 1,540 1,550 25,000
1997/06/17 1,530 1,530 1,500 1,500 12,000
1997/06/16 1,550 1,550 1,550 1,550 1,000
1997/06/13 1,560 1,560 1,560 1,560 2,000
1997/06/12 1,580 1,580 1,580 1,580 5,000
1997/06/10 1,520 1,520 1,520 1,520 1,000
1997/06/09 1,500 1,500 1,500 1,500 7,000
1997/06/06 1,500 1,500 1,490 1,490 31,000
1997/06/05 1,520 1,520 1,510 1,520 15,000
1997/06/04 1,530 1,530 1,520 1,520 4,000
1997/06/03 1,630 1,630 1,550 1,550 4,000
1997/06/02 1,620 1,620 1,620 1,620 6,000
1997/05/30 1,600 1,600 1,570 1,570 5,000
1997/05/29 1,550 1,550 1,550 1,550 1,000
1997/05/28 1,600 1,600 1,600 1,600 1,000
1997/05/27 1,600 1,630 1,600 1,630 2,000
1997/05/26 1,610 1,630 1,610 1,630 5,000
1997/05/23 1,600 1,600 1,600 1,600 1,000
1997/05/22 1,600 1,630 1,600 1,630 15,000
1997/05/21 1,650 1,650 1,630 1,630 13,000
1997/05/20 1,670 1,670 1,650 1,660 14,000
1997/05/19 1,650 1,660 1,650 1,650 11,000
1997/05/16 1,670 1,670 1,670 1,670 2,000
1997/05/15 1,660 1,660 1,660 1,660 1,000
1997/05/14 1,650 1,650 1,650 1,650 5,000
1997/05/13 1,640 1,640 1,640 1,640 7,000
1997/05/12 1,600 1,600 1,600 1,600 2,000
1997/05/09 1,590 1,590 1,590 1,590 1,000
1997/05/08 1,630 1,630 1,630 1,630 29,000
1997/05/07 1,640 1,640 1,640 1,640 2,000
1997/05/06 1,600 1,630 1,600 1,630 3,000
1997/05/02 1,600 1,600 1,570 1,600 8,000
1997/05/01 1,560 1,560 1,560 1,560 2,000
1997/04/30 1,550 1,550 1,530 1,530 11,000
1997/04/28 1,500 1,500 1,500 1,500 2,000
1997/04/25 1,500 1,500 1,500 1,500 6,000
1997/04/24 1,470 1,480 1,470 1,480 2,000
1997/04/23 1,510 1,510 1,500 1,500 10,000
1997/04/22 1,610 1,630 1,610 1,630 17,000
1997/04/21 1,530 1,570 1,530 1,570 5,000
1997/04/18 1,490 1,490 1,490 1,490 5,000
1997/04/16 1,390 1,400 1,380 1,380 9,000
1997/04/15 1,360 1,360 1,360 1,360 25,000
1997/04/14 1,400 1,400 1,380 1,380 7,000
1997/04/11 1,400 1,400 1,380 1,380 5,000
1997/04/10 1,400 1,400 1,400 1,400 2,000
1997/04/09 1,400 1,450 1,400 1,450 10,000
1997/04/08 1,360 1,430 1,350 1,400 17,000
1997/04/07 1,500 1,500 1,340 1,340 25,000
1997/04/04 1,500 1,540 1,500 1,540 4,000
1997/04/03 1,500 1,500 1,500 1,500 3,000
1997/04/02 1,630 1,630 1,570 1,570 9,000
1997/04/01 1,640 1,640 1,580 1,580 3,000
1997/03/31 1,670 1,670 1,670 1,670 8,000
1997/03/28 1,590 1,590 1,580 1,580 2,000
1997/03/27 1,590 1,590 1,590 1,590 1,000
1997/03/26 1,580 1,580 1,560 1,560 8,000
1997/03/25 1,580 1,580 1,570 1,570 18,000
1997/03/24 1,510 1,530 1,510 1,530 7,000
1997/03/21 1,500 1,500 1,500 1,500 8,000
1997/03/19 1,480 1,480 1,480 1,480 10,000
1997/03/18 1,480 1,480 1,480 1,480 6,000
1997/03/17 1,480 1,480 1,470 1,470 13,000
1997/03/14 1,500 1,510 1,500 1,510 9,000
1997/03/13 1,510 1,510 1,510 1,510 2,000
1997/03/12 1,510 1,510 1,510 1,510 6,000
1997/03/11 1,510 1,510 1,510 1,510 1,000
1997/03/10 1,510 1,520 1,510 1,510 5,000
1997/03/07 1,530 1,540 1,510 1,510 14,000
1997/03/06 1,550 1,550 1,550 1,550 1,000
1997/03/05 1,560 1,560 1,550 1,550 5,000
1997/03/04 1,630 1,690 1,620 1,620 38,000
1997/03/03 1,620 1,640 1,550 1,550 13,000
1997/02/28 1,600 1,650 1,600 1,650 11,000
1997/02/27 1,550 1,560 1,550 1,560 6,000
1997/02/26 1,570 1,570 1,550 1,550 20,000
1997/02/25 1,560 1,610 1,530 1,590 10,000
1997/02/24 1,500 1,500 1,500 1,500 1,000
1997/02/21 1,410 1,450 1,410 1,450 11,000
1997/02/20 1,460 1,460 1,400 1,400 8,000
1997/02/19 1,390 1,400 1,390 1,400 6,000
1997/02/18 1,420 1,420 1,400 1,400 99,000
1997/02/17 1,400 1,410 1,400 1,400 10,000
1997/02/14 1,410 1,410 1,390 1,400 6,000
1997/02/13 1,420 1,420 1,410 1,410 34,000
1997/02/12 1,430 1,430 1,410 1,410 12,000
1997/02/10 1,440 1,440 1,410 1,410 18,000
1997/02/07 1,410 1,430 1,410 1,420 4,000
1997/02/06 1,450 1,450 1,430 1,430 2,000
1997/02/05 1,480 1,480 1,450 1,450 7,000
1997/02/04 1,500 1,500 1,480 1,480 6,000
1997/02/03 1,480 1,480 1,460 1,460 6,000
1997/01/31 1,490 1,490 1,450 1,450 13,000
1997/01/29 1,390 1,390 1,370 1,370 11,000
1997/01/28 1,350 1,380 1,350 1,350 45,000
1997/01/27 1,440 1,440 1,350 1,350 20,000
1997/01/24 1,520 1,520 1,480 1,480 60,000
1997/01/23 1,480 1,510 1,480 1,500 25,000
1997/01/22 1,480 1,500 1,480 1,500 30,000
1997/01/21 1,480 1,480 1,480 1,480 2,000
1997/01/20 1,500 1,500 1,490 1,490 14,000
1997/01/17 1,510 1,510 1,470 1,470 33,000
1997/01/16 1,510 1,510 1,500 1,500 14,000
1997/01/14 1,550 1,550 1,550 1,550 4,000
1997/01/13 1,500 1,500 1,500 1,500 2,000
1997/01/10 1,500 1,500 1,500 1,500 3,000
1997/01/09 1,550 1,550 1,550 1,550 2,000
1997/01/08 1,560 1,560 1,550 1,550 11,000
1997/01/07 1,600 1,600 1,590 1,600 8,000
1997/01/06 1,550 1,550 1,550 1,550 28,000

このページの先頭へ