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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1998/12/29 | 1,150 | 1,150 | 1,070 | 1,070 | 7,000 |
| 1998/12/28 | 1,052 | 1,052 | 1,052 | 1,052 | 2,000 |
| 1998/12/25 | 1,080 | 1,080 | 1,075 | 1,079 | 11,000 |
| 1998/12/24 | 1,070 | 1,070 | 1,000 | 1,000 | 25,000 |
| 1998/12/22 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1998/12/18 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 |
| 1998/12/17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1998/12/15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1998/12/14 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 |
| 1998/12/11 | 1,050 | 1,080 | 1,050 | 1,080 | 10,000 |
| 1998/12/10 | 1,079 | 1,080 | 1,079 | 1,080 | 2,000 |
| 1998/12/09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1998/12/08 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1998/12/03 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 |
| 1998/12/02 | 1,180 | 1,180 | 1,081 | 1,081 | 4,000 |
| 1998/11/30 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1998/11/27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1998/11/26 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
| 1998/11/25 | 1,180 | 1,180 | 1,150 | 1,170 | 18,000 |
| 1998/11/24 | 1,100 | 1,180 | 1,100 | 1,180 | 8,000 |
| 1998/11/20 | 1,089 | 1,120 | 1,089 | 1,120 | 10,000 |
| 1998/11/19 | 1,109 | 1,109 | 1,089 | 1,089 | 7,000 |
| 1998/11/18 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1998/11/17 | 1,060 | 1,060 | 1,050 | 1,050 | 59,000 |
| 1998/11/16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1998/11/12 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1998/11/11 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1998/11/06 | 1,000 | 1,001 | 1,000 | 1,001 | 4,000 |
| 1998/11/05 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 |
| 1998/11/04 | 1,080 | 1,080 | 1,020 | 1,020 | 4,000 |
| 1998/11/02 | 1,080 | 1,080 | 1,000 | 1,000 | 8,000 |
| 1998/10/30 | 980 | 980 | 980 | 980 | 7,000 |
| 1998/10/29 | 980 | 980 | 980 | 980 | 5,000 |
| 1998/10/28 | 1,000 | 1,000 | 999 | 999 | 2,000 |
| 1998/10/27 | 980 | 1,000 | 980 | 1,000 | 3,000 |
| 1998/10/26 | 995 | 1,000 | 995 | 1,000 | 5,000 |
| 1998/10/23 | 990 | 1,000 | 990 | 995 | 7,000 |
| 1998/10/22 | 992 | 1,000 | 992 | 1,000 | 8,000 |
| 1998/10/21 | 980 | 982 | 980 | 982 | 7,000 |
| 1998/10/20 | 974 | 980 | 974 | 980 | 7,000 |
| 1998/10/19 | 975 | 975 | 975 | 975 | 1,000 |
| 1998/10/16 | 960 | 980 | 960 | 980 | 12,000 |
| 1998/10/15 | 964 | 965 | 960 | 960 | 5,000 |
| 1998/10/14 | 960 | 965 | 960 | 965 | 7,000 |
| 1998/10/13 | 952 | 970 | 952 | 960 | 7,000 |
| 1998/10/12 | 950 | 960 | 950 | 951 | 12,000 |
| 1998/10/09 | 981 | 990 | 950 | 950 | 24,000 |
| 1998/10/08 | 996 | 1,000 | 990 | 1,000 | 29,000 |
| 1998/10/07 | 980 | 1,000 | 980 | 995 | 14,000 |
| 1998/10/06 | 999 | 1,000 | 985 | 1,000 | 44,000 |
| 1998/10/05 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1998/10/02 | 1,080 | 1,080 | 1,065 | 1,065 | 5,000 |
| 1998/10/01 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1998/09/30 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
| 1998/09/29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1998/09/28 | 1,010 | 1,010 | 1,000 | 1,010 | 13,000 |
| 1998/09/25 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 |
| 1998/09/24 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 |
| 1998/09/22 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 |
| 1998/09/21 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1998/09/18 | 1,190 | 1,190 | 1,150 | 1,150 | 9,000 |
| 1998/09/16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1998/09/10 | 1,090 | 1,101 | 1,090 | 1,101 | 2,000 |
| 1998/09/09 | 1,095 | 1,095 | 1,095 | 1,095 | 5,000 |
| 1998/09/08 | 1,100 | 1,110 | 1,100 | 1,105 | 4,000 |
| 1998/09/07 | 1,100 | 1,120 | 1,091 | 1,100 | 6,000 |
| 1998/09/04 | 1,105 | 1,105 | 1,100 | 1,100 | 12,000 |
| 1998/09/03 | 1,140 | 1,140 | 1,130 | 1,130 | 13,000 |
| 1998/09/02 | 1,200 | 1,200 | 1,180 | 1,200 | 5,000 |
| 1998/09/01 | 1,200 | 1,200 | 1,140 | 1,140 | 4,000 |
| 1998/08/31 | 1,200 | 1,200 | 1,140 | 1,140 | 12,000 |
| 1998/08/28 | 1,149 | 1,160 | 1,140 | 1,160 | 10,000 |
| 1998/08/27 | 1,200 | 1,200 | 1,180 | 1,180 | 11,000 |
| 1998/08/26 | 1,232 | 1,232 | 1,220 | 1,220 | 10,000 |
| 1998/08/25 | 1,241 | 1,250 | 1,240 | 1,250 | 5,000 |
| 1998/08/24 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1998/08/21 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1998/08/20 | 1,290 | 1,290 | 1,240 | 1,240 | 3,000 |
| 1998/08/19 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1998/08/18 | 1,290 | 1,290 | 1,270 | 1,280 | 13,000 |
| 1998/08/17 | 1,290 | 1,290 | 1,290 | 1,290 | 45,000 |
| 1998/08/14 | 1,290 | 1,290 | 1,290 | 1,290 | 170,000 |
| 1998/08/13 | 1,291 | 1,291 | 1,290 | 1,290 | 21,000 |
| 1998/08/12 | 1,310 | 1,310 | 1,291 | 1,294 | 48,000 |
| 1998/08/11 | 1,350 | 1,355 | 1,350 | 1,355 | 67,000 |
| 1998/08/10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1998/08/07 | 1,360 | 1,360 | 1,360 | 1,360 | 18,000 |
| 1998/08/06 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 |
| 1998/08/05 | 1,364 | 1,364 | 1,360 | 1,360 | 16,000 |
| 1998/08/04 | 1,367 | 1,367 | 1,365 | 1,365 | 27,000 |
| 1998/08/03 | 1,367 | 1,367 | 1,367 | 1,367 | 1,000 |
| 1998/07/31 | 1,380 | 1,380 | 1,360 | 1,360 | 42,000 |
| 1998/07/30 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1998/07/29 | 1,370 | 1,370 | 1,361 | 1,362 | 12,000 |
| 1998/07/28 | 1,367 | 1,367 | 1,360 | 1,360 | 15,000 |
| 1998/07/27 | 1,368 | 1,368 | 1,367 | 1,367 | 10,000 |
| 1998/07/23 | 1,367 | 1,367 | 1,367 | 1,367 | 30,000 |
| 1998/07/22 | 1,367 | 1,367 | 1,367 | 1,367 | 38,000 |
| 1998/07/21 | 1,367 | 1,367 | 1,367 | 1,367 | 7,000 |
| 1998/07/17 | 1,368 | 1,368 | 1,367 | 1,367 | 3,000 |
| 1998/07/16 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1998/07/15 | 1,361 | 1,361 | 1,360 | 1,360 | 4,000 |
| 1998/07/14 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1998/07/13 | 1,367 | 1,367 | 1,354 | 1,354 | 13,000 |
| 1998/07/10 | 1,354 | 1,354 | 1,354 | 1,354 | 19,000 |
| 1998/07/09 | 1,354 | 1,354 | 1,354 | 1,354 | 12,000 |
| 1998/07/07 | 1,354 | 1,354 | 1,354 | 1,354 | 3,000 |
| 1998/07/06 | 1,354 | 1,354 | 1,354 | 1,354 | 1,000 |
| 1998/07/03 | 1,354 | 1,354 | 1,354 | 1,354 | 2,000 |
| 1998/07/02 | 1,400 | 1,400 | 1,354 | 1,354 | 9,000 |
| 1998/07/01 | 1,370 | 1,370 | 1,355 | 1,355 | 5,000 |
| 1998/06/30 | 1,390 | 1,390 | 1,389 | 1,390 | 12,000 |
| 1998/06/29 | 1,355 | 1,355 | 1,355 | 1,355 | 2,000 |
| 1998/06/25 | 1,400 | 1,400 | 1,355 | 1,355 | 10,000 |
| 1998/06/24 | 1,355 | 1,356 | 1,355 | 1,355 | 3,000 |
| 1998/06/23 | 1,355 | 1,355 | 1,355 | 1,355 | 9,000 |
| 1998/06/22 | 1,357 | 1,357 | 1,355 | 1,355 | 13,000 |
| 1998/06/19 | 1,359 | 1,359 | 1,350 | 1,357 | 16,000 |
| 1998/06/18 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1998/06/16 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 |
| 1998/06/15 | 1,351 | 1,351 | 1,350 | 1,350 | 35,000 |
| 1998/06/12 | 1,350 | 1,350 | 1,340 | 1,350 | 13,000 |
| 1998/06/11 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1998/06/10 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1998/06/08 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 1998/06/05 | 1,360 | 1,360 | 1,350 | 1,350 | 11,000 |
| 1998/06/04 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1998/06/03 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 |
| 1998/06/02 | 1,390 | 1,390 | 1,350 | 1,350 | 4,000 |
| 1998/06/01 | 1,390 | 1,390 | 1,350 | 1,350 | 12,000 |
| 1998/05/29 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1998/05/28 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1998/05/27 | 1,300 | 1,350 | 1,300 | 1,350 | 19,000 |
| 1998/05/25 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1998/05/22 | 1,250 | 1,300 | 1,250 | 1,300 | 3,000 |
| 1998/05/21 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1998/05/20 | 1,388 | 1,397 | 1,385 | 1,390 | 19,000 |
| 1998/05/19 | 1,350 | 1,370 | 1,350 | 1,370 | 14,000 |
| 1998/05/18 | 1,360 | 1,360 | 1,339 | 1,339 | 6,000 |
| 1998/05/11 | 1,279 | 1,279 | 1,278 | 1,278 | 6,000 |
| 1998/05/08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1998/05/07 | 1,338 | 1,338 | 1,310 | 1,310 | 7,000 |
| 1998/05/06 | 1,420 | 1,420 | 1,339 | 1,339 | 13,000 |
| 1998/05/01 | 1,360 | 1,400 | 1,360 | 1,400 | 15,000 |
| 1998/04/30 | 1,350 | 1,360 | 1,350 | 1,360 | 24,000 |
| 1998/04/28 | 1,270 | 1,270 | 1,250 | 1,260 | 10,000 |
| 1998/04/27 | 1,250 | 1,258 | 1,250 | 1,250 | 32,000 |
| 1998/04/24 | 1,226 | 1,240 | 1,226 | 1,240 | 22,000 |
| 1998/04/23 | 1,226 | 1,226 | 1,226 | 1,226 | 1,000 |
| 1998/04/22 | 1,195 | 1,210 | 1,190 | 1,210 | 29,000 |
| 1998/04/21 | 1,190 | 1,201 | 1,190 | 1,195 | 43,000 |
| 1998/04/20 | 1,206 | 1,206 | 1,206 | 1,206 | 10,000 |
| 1998/04/17 | 1,210 | 1,210 | 1,210 | 1,210 | 11,000 |
| 1998/04/16 | 1,201 | 1,210 | 1,201 | 1,204 | 13,000 |
| 1998/04/15 | 1,190 | 1,194 | 1,190 | 1,190 | 24,000 |
| 1998/04/14 | 1,200 | 1,200 | 1,190 | 1,200 | 13,000 |
| 1998/04/13 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 |
| 1998/04/10 | 1,190 | 1,220 | 1,190 | 1,220 | 3,000 |
| 1998/04/09 | 1,160 | 1,170 | 1,160 | 1,170 | 19,000 |
| 1998/04/08 | 1,170 | 1,180 | 1,170 | 1,170 | 64,000 |
| 1998/04/06 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1998/04/03 | 1,150 | 1,170 | 1,150 | 1,150 | 28,000 |
| 1998/04/02 | 1,180 | 1,180 | 1,150 | 1,180 | 93,000 |
| 1998/04/01 | 1,160 | 1,160 | 1,150 | 1,150 | 40,000 |
| 1998/03/31 | 1,160 | 1,160 | 1,140 | 1,150 | 21,000 |
| 1998/03/30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1998/03/27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1998/03/26 | 1,100 | 1,110 | 1,100 | 1,110 | 6,000 |
| 1998/03/25 | 1,130 | 1,130 | 1,110 | 1,110 | 18,000 |
| 1998/03/24 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 |
| 1998/03/23 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1998/03/20 | 1,110 | 1,110 | 1,110 | 1,110 | 14,000 |
| 1998/03/19 | 1,100 | 1,110 | 1,100 | 1,110 | 17,000 |
| 1998/03/18 | 1,190 | 1,190 | 1,160 | 1,160 | 11,000 |
| 1998/03/17 | 1,150 | 1,180 | 1,130 | 1,170 | 7,000 |
| 1998/03/16 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 |
| 1998/03/13 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1998/03/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1998/03/11 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1998/03/09 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
| 1998/03/04 | 1,100 | 1,100 | 1,080 | 1,080 | 27,000 |
| 1998/03/03 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1998/03/02 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1998/02/27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1998/02/26 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1998/02/25 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1998/02/24 | 1,090 | 1,090 | 1,080 | 1,080 | 23,000 |
| 1998/02/23 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 |
| 1998/02/20 | 1,100 | 1,100 | 1,080 | 1,090 | 4,000 |
| 1998/02/19 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1998/02/18 | 1,100 | 1,100 | 1,080 | 1,080 | 18,000 |
| 1998/02/17 | 1,090 | 1,090 | 1,080 | 1,080 | 12,000 |
| 1998/02/16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1998/02/13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1998/02/12 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 |
| 1998/02/10 | 1,090 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1998/02/09 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 |
| 1998/02/06 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1998/02/05 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1998/02/04 | 1,020 | 1,080 | 1,020 | 1,040 | 11,000 |
| 1998/02/03 | 1,190 | 1,190 | 995 | 995 | 85,000 |
| 1998/02/02 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 |
| 1998/01/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1998/01/29 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 |
| 1998/01/28 | 1,050 | 1,050 | 1,030 | 1,040 | 27,000 |
| 1998/01/27 | 1,040 | 1,050 | 1,040 | 1,050 | 48,000 |
| 1998/01/26 | 1,030 | 1,050 | 1,030 | 1,040 | 85,000 |
| 1998/01/23 | 1,080 | 1,080 | 1,070 | 1,070 | 25,000 |
| 1998/01/22 | 1,120 | 1,120 | 1,110 | 1,120 | 8,000 |
| 1998/01/21 | 1,060 | 1,110 | 1,060 | 1,110 | 53,000 |
| 1998/01/20 | 1,050 | 1,070 | 1,040 | 1,060 | 70,000 |
| 1998/01/19 | 1,050 | 1,050 | 1,030 | 1,030 | 32,000 |
| 1998/01/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1998/01/12 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1998/01/09 | 1,090 | 1,090 | 1,070 | 1,070 | 9,000 |
| 1998/01/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1998/01/06 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 |