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 |
|---|---|---|---|---|---|
| 1999/12/29 | 1,311 | 1,311 | 1,299 | 1,299 | 7,000 |
| 1999/12/28 | 1,150 | 1,200 | 1,150 | 1,200 | 5,000 |
| 1999/12/27 | 1,180 | 1,190 | 1,170 | 1,190 | 10,000 |
| 1999/12/24 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 |
| 1999/12/22 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 |
| 1999/12/21 | 1,100 | 1,103 | 1,100 | 1,100 | 12,000 |
| 1999/12/20 | 1,160 | 1,160 | 1,100 | 1,100 | 12,000 |
| 1999/12/17 | 1,110 | 1,180 | 1,100 | 1,100 | 14,000 |
| 1999/12/16 | 1,099 | 1,100 | 1,099 | 1,100 | 6,000 |
| 1999/12/15 | 1,125 | 1,130 | 1,100 | 1,100 | 29,000 |
| 1999/12/14 | 1,150 | 1,150 | 1,125 | 1,125 | 4,000 |
| 1999/12/13 | 1,151 | 1,180 | 1,150 | 1,150 | 12,000 |
| 1999/12/10 | 1,150 | 1,150 | 1,120 | 1,150 | 12,000 |
| 1999/12/09 | 1,250 | 1,250 | 1,150 | 1,150 | 14,000 |
| 1999/12/07 | 1,279 | 1,280 | 1,279 | 1,280 | 3,000 |
| 1999/12/06 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1999/12/03 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1999/12/02 | 1,345 | 1,345 | 1,300 | 1,300 | 8,000 |
| 1999/12/01 | 1,349 | 1,349 | 1,301 | 1,301 | 2,000 |
| 1999/11/30 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1999/11/29 | 1,349 | 1,350 | 1,349 | 1,350 | 2,000 |
| 1999/11/26 | 1,352 | 1,352 | 1,350 | 1,350 | 2,000 |
| 1999/11/25 | 1,301 | 1,389 | 1,301 | 1,389 | 4,000 |
| 1999/11/24 | 1,400 | 1,400 | 1,390 | 1,391 | 6,000 |
| 1999/11/22 | 1,400 | 1,400 | 1,371 | 1,400 | 9,000 |
| 1999/11/19 | 1,381 | 1,400 | 1,380 | 1,400 | 4,000 |
| 1999/11/18 | 1,380 | 1,400 | 1,380 | 1,381 | 6,000 |
| 1999/11/17 | 1,379 | 1,379 | 1,360 | 1,360 | 5,000 |
| 1999/11/15 | 1,381 | 1,382 | 1,381 | 1,381 | 4,000 |
| 1999/11/12 | 1,400 | 1,400 | 1,385 | 1,400 | 6,000 |
| 1999/11/11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/11/10 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1999/11/09 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 |
| 1999/11/05 | 1,380 | 1,400 | 1,380 | 1,390 | 5,000 |
| 1999/11/04 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1999/11/02 | 1,439 | 1,439 | 1,400 | 1,400 | 4,000 |
| 1999/11/01 | 1,448 | 1,448 | 1,351 | 1,351 | 6,000 |
| 1999/10/29 | 1,351 | 1,400 | 1,350 | 1,350 | 6,000 |
| 1999/10/28 | 1,360 | 1,360 | 1,352 | 1,352 | 6,000 |
| 1999/10/27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1999/10/26 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 1999/10/25 | 1,370 | 1,370 | 1,360 | 1,370 | 8,000 |
| 1999/10/22 | 1,400 | 1,400 | 1,370 | 1,370 | 9,000 |
| 1999/10/21 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1999/10/20 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 |
| 1999/10/19 | 1,400 | 1,400 | 1,370 | 1,370 | 6,000 |
| 1999/10/18 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 |
| 1999/10/15 | 1,411 | 1,440 | 1,400 | 1,400 | 4,000 |
| 1999/10/14 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1999/10/13 | 1,411 | 1,411 | 1,400 | 1,400 | 8,000 |
| 1999/10/12 | 1,410 | 1,410 | 1,400 | 1,410 | 3,000 |
| 1999/10/08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1999/10/07 | 1,410 | 1,410 | 1,400 | 1,410 | 12,000 |
| 1999/10/06 | 1,411 | 1,411 | 1,410 | 1,410 | 5,000 |
| 1999/10/05 | 1,410 | 1,450 | 1,410 | 1,450 | 3,000 |
| 1999/10/04 | 1,470 | 1,470 | 1,411 | 1,411 | 5,000 |
| 1999/10/01 | 1,459 | 1,459 | 1,410 | 1,410 | 5,000 |
| 1999/09/30 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 |
| 1999/09/29 | 1,401 | 1,401 | 1,400 | 1,400 | 2,000 |
| 1999/09/28 | 1,401 | 1,401 | 1,400 | 1,400 | 2,000 |
| 1999/09/27 | 1,449 | 1,449 | 1,400 | 1,409 | 6,000 |
| 1999/09/24 | 1,399 | 1,400 | 1,399 | 1,400 | 8,000 |
| 1999/09/22 | 1,401 | 1,401 | 1,400 | 1,400 | 6,000 |
| 1999/09/21 | 1,376 | 1,449 | 1,375 | 1,400 | 7,000 |
| 1999/09/20 | 1,449 | 1,449 | 1,375 | 1,375 | 8,000 |
| 1999/09/17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1999/09/16 | 1,399 | 1,399 | 1,390 | 1,390 | 6,000 |
| 1999/09/13 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1999/09/10 | 1,402 | 1,402 | 1,402 | 1,402 | 1,000 |
| 1999/09/09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/09/08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1999/09/06 | 1,473 | 1,473 | 1,394 | 1,394 | 3,000 |
| 1999/09/03 | 1,391 | 1,469 | 1,391 | 1,469 | 4,000 |
| 1999/09/02 | 1,479 | 1,479 | 1,400 | 1,400 | 3,000 |
| 1999/09/01 | 1,479 | 1,480 | 1,478 | 1,480 | 6,000 |
| 1999/08/31 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 |
| 1999/08/30 | 1,391 | 1,391 | 1,391 | 1,391 | 1,000 |
| 1999/08/26 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1999/08/25 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 |
| 1999/08/24 | 1,458 | 1,458 | 1,440 | 1,440 | 2,000 |
| 1999/08/23 | 1,370 | 1,390 | 1,370 | 1,390 | 4,000 |
| 1999/08/20 | 1,389 | 1,390 | 1,389 | 1,390 | 5,000 |
| 1999/08/19 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 |
| 1999/08/18 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 |
| 1999/08/12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1999/08/10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/08/09 | 1,390 | 1,470 | 1,390 | 1,390 | 3,000 |
| 1999/08/06 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1999/08/04 | 1,371 | 1,382 | 1,371 | 1,382 | 7,000 |
| 1999/08/03 | 1,382 | 1,383 | 1,370 | 1,370 | 26,000 |
| 1999/08/02 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1999/07/30 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 |
| 1999/07/29 | 1,400 | 1,450 | 1,400 | 1,450 | 11,000 |
| 1999/07/28 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1999/07/27 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 |
| 1999/07/26 | 1,499 | 1,500 | 1,499 | 1,500 | 4,000 |
| 1999/07/23 | 1,489 | 1,498 | 1,480 | 1,480 | 12,000 |
| 1999/07/22 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1999/07/21 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 |
| 1999/07/19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1999/07/16 | 1,480 | 1,480 | 1,411 | 1,411 | 3,000 |
| 1999/07/15 | 1,450 | 1,450 | 1,410 | 1,410 | 6,000 |
| 1999/07/14 | 1,460 | 1,480 | 1,450 | 1,450 | 12,000 |
| 1999/07/13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1999/07/12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/07/09 | 1,441 | 1,500 | 1,441 | 1,470 | 24,000 |
| 1999/07/08 | 1,440 | 1,442 | 1,440 | 1,442 | 4,000 |
| 1999/07/07 | 1,438 | 1,438 | 1,438 | 1,438 | 4,000 |
| 1999/07/06 | 1,489 | 1,489 | 1,450 | 1,450 | 5,000 |
| 1999/07/05 | 1,429 | 1,500 | 1,429 | 1,500 | 8,000 |
| 1999/07/02 | 1,490 | 1,500 | 1,430 | 1,430 | 9,000 |
| 1999/07/01 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 |
| 1999/06/30 | 1,500 | 1,500 | 1,480 | 1,490 | 9,000 |
| 1999/06/29 | 1,469 | 1,469 | 1,389 | 1,390 | 7,000 |
| 1999/06/28 | 1,470 | 1,470 | 1,469 | 1,469 | 3,000 |
| 1999/06/25 | 1,470 | 1,470 | 1,462 | 1,470 | 6,000 |
| 1999/06/24 | 1,400 | 1,400 | 1,381 | 1,399 | 7,000 |
| 1999/06/23 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1999/06/22 | 1,400 | 1,400 | 1,399 | 1,399 | 11,000 |
| 1999/06/21 | 1,400 | 1,400 | 1,353 | 1,353 | 5,000 |
| 1999/06/18 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 |
| 1999/06/17 | 1,400 | 1,400 | 1,390 | 1,400 | 8,000 |
| 1999/06/16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/06/15 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1999/06/11 | 1,380 | 1,400 | 1,380 | 1,400 | 6,000 |
| 1999/06/10 | 1,390 | 1,390 | 1,380 | 1,380 | 6,000 |
| 1999/06/09 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 |
| 1999/06/08 | 1,449 | 1,449 | 1,400 | 1,400 | 2,000 |
| 1999/06/04 | 1,439 | 1,450 | 1,439 | 1,450 | 2,000 |
| 1999/06/03 | 1,399 | 1,459 | 1,399 | 1,459 | 6,000 |
| 1999/06/02 | 1,466 | 1,466 | 1,399 | 1,400 | 11,000 |
| 1999/06/01 | 1,455 | 1,465 | 1,430 | 1,465 | 18,000 |
| 1999/05/31 | 1,455 | 1,455 | 1,430 | 1,455 | 9,000 |
| 1999/05/28 | 1,410 | 1,420 | 1,410 | 1,415 | 9,000 |
| 1999/05/27 | 1,450 | 1,460 | 1,450 | 1,460 | 8,000 |
| 1999/05/26 | 1,460 | 1,460 | 1,430 | 1,430 | 6,000 |
| 1999/05/25 | 1,462 | 1,500 | 1,462 | 1,465 | 14,000 |
| 1999/05/24 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 1999/05/21 | 1,430 | 1,455 | 1,430 | 1,455 | 3,000 |
| 1999/05/20 | 1,449 | 1,500 | 1,449 | 1,500 | 10,000 |
| 1999/05/19 | 1,420 | 1,430 | 1,420 | 1,422 | 6,000 |
| 1999/05/18 | 1,470 | 1,470 | 1,420 | 1,420 | 8,000 |
| 1999/05/17 | 1,430 | 1,450 | 1,420 | 1,420 | 13,000 |
| 1999/05/14 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 |
| 1999/05/13 | 1,451 | 1,451 | 1,450 | 1,450 | 10,000 |
| 1999/05/12 | 1,451 | 1,490 | 1,440 | 1,450 | 13,000 |
| 1999/05/11 | 1,410 | 1,450 | 1,410 | 1,450 | 7,000 |
| 1999/05/10 | 1,400 | 1,430 | 1,400 | 1,430 | 16,000 |
| 1999/05/07 | 1,360 | 1,420 | 1,360 | 1,390 | 42,000 |
| 1999/05/06 | 1,341 | 1,350 | 1,340 | 1,350 | 6,000 |
| 1999/04/30 | 1,350 | 1,350 | 1,300 | 1,330 | 24,000 |
| 1999/04/28 | 1,350 | 1,350 | 1,310 | 1,310 | 3,000 |
| 1999/04/27 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 |
| 1999/04/26 | 1,302 | 1,304 | 1,302 | 1,304 | 5,000 |
| 1999/04/23 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 |
| 1999/04/22 | 1,331 | 1,340 | 1,320 | 1,320 | 3,000 |
| 1999/04/21 | 1,349 | 1,349 | 1,330 | 1,330 | 5,000 |
| 1999/04/20 | 1,340 | 1,350 | 1,340 | 1,350 | 7,000 |
| 1999/04/16 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 |
| 1999/04/15 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 |
| 1999/04/14 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 |
| 1999/04/13 | 1,295 | 1,295 | 1,295 | 1,295 | 2,000 |
| 1999/04/12 | 1,272 | 1,275 | 1,272 | 1,275 | 4,000 |
| 1999/04/09 | 1,270 | 1,290 | 1,270 | 1,272 | 8,000 |
| 1999/04/08 | 1,290 | 1,290 | 1,266 | 1,270 | 8,000 |
| 1999/04/07 | 1,310 | 1,330 | 1,290 | 1,330 | 7,000 |
| 1999/04/06 | 1,261 | 1,310 | 1,261 | 1,310 | 4,000 |
| 1999/04/05 | 1,254 | 1,254 | 1,254 | 1,254 | 5,000 |
| 1999/04/02 | 1,350 | 1,350 | 1,252 | 1,254 | 6,000 |
| 1999/04/01 | 1,300 | 1,310 | 1,270 | 1,310 | 7,000 |
| 1999/03/31 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 |
| 1999/03/30 | 1,251 | 1,251 | 1,250 | 1,250 | 15,000 |
| 1999/03/29 | 1,249 | 1,250 | 1,249 | 1,250 | 8,000 |
| 1999/03/26 | 1,211 | 1,250 | 1,211 | 1,250 | 14,000 |
| 1999/03/25 | 1,219 | 1,220 | 1,215 | 1,220 | 5,000 |
| 1999/03/24 | 1,221 | 1,221 | 1,220 | 1,220 | 4,000 |
| 1999/03/23 | 1,350 | 1,350 | 1,210 | 1,210 | 6,000 |
| 1999/03/19 | 1,250 | 1,250 | 1,210 | 1,210 | 3,000 |
| 1999/03/18 | 1,202 | 1,250 | 1,200 | 1,250 | 12,000 |
| 1999/03/17 | 1,221 | 1,221 | 1,202 | 1,202 | 5,000 |
| 1999/03/16 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 |
| 1999/03/15 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1999/03/12 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1999/03/11 | 1,200 | 1,200 | 1,180 | 1,180 | 10,000 |
| 1999/03/10 | 1,201 | 1,201 | 1,200 | 1,200 | 7,000 |
| 1999/03/09 | 1,200 | 1,220 | 1,200 | 1,200 | 20,000 |
| 1999/03/08 | 1,200 | 1,200 | 1,200 | 1,200 | 18,000 |
| 1999/03/05 | 1,200 | 1,220 | 1,180 | 1,220 | 7,000 |
| 1999/03/04 | 1,250 | 1,250 | 1,200 | 1,200 | 5,000 |
| 1999/03/03 | 1,201 | 1,245 | 1,201 | 1,245 | 4,000 |
| 1999/03/02 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 |
| 1999/03/01 | 1,245 | 1,245 | 1,245 | 1,245 | 9,000 |
| 1999/02/26 | 1,231 | 1,231 | 1,211 | 1,211 | 4,000 |
| 1999/02/25 | 1,210 | 1,210 | 1,201 | 1,201 | 15,000 |
| 1999/02/24 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 |
| 1999/02/23 | 1,150 | 1,200 | 1,150 | 1,200 | 27,000 |
| 1999/02/22 | 1,127 | 1,160 | 1,127 | 1,160 | 15,000 |
| 1999/02/19 | 1,129 | 1,130 | 1,128 | 1,130 | 6,000 |
| 1999/02/18 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 |
| 1999/02/17 | 1,101 | 1,130 | 1,101 | 1,130 | 4,000 |
| 1999/02/16 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1999/02/12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1999/02/10 | 1,100 | 1,101 | 1,100 | 1,100 | 11,000 |
| 1999/02/09 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1999/02/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/02/05 | 1,100 | 1,100 | 1,100 | 1,100 | 72,000 |
| 1999/02/04 | 1,105 | 1,106 | 1,101 | 1,101 | 5,000 |
| 1999/02/03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1999/02/02 | 1,179 | 1,179 | 1,110 | 1,150 | 4,000 |
| 1999/02/01 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 |
| 1999/01/29 | 1,100 | 1,102 | 1,100 | 1,102 | 3,000 |
| 1999/01/28 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 |
| 1999/01/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/01/26 | 1,100 | 1,101 | 1,100 | 1,101 | 3,000 |
| 1999/01/25 | 1,114 | 1,114 | 1,114 | 1,114 | 6,000 |
| 1999/01/22 | 1,127 | 1,127 | 1,127 | 1,127 | 2,000 |
| 1999/01/21 | 1,100 | 1,127 | 1,100 | 1,127 | 4,000 |
| 1999/01/20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/01/19 | 1,100 | 1,100 | 1,090 | 1,090 | 14,000 |
| 1999/01/18 | 1,082 | 1,082 | 1,078 | 1,078 | 12,000 |
| 1999/01/14 | 1,080 | 1,085 | 1,080 | 1,080 | 9,000 |
| 1999/01/13 | 1,108 | 1,108 | 1,080 | 1,080 | 2,000 |
| 1999/01/12 | 1,128 | 1,128 | 1,108 | 1,108 | 2,000 |
| 1999/01/11 | 1,071 | 1,072 | 1,071 | 1,072 | 4,000 |
| 1999/01/08 | 1,127 | 1,127 | 1,127 | 1,127 | 1,000 |
| 1999/01/07 | 1,127 | 1,127 | 1,127 | 1,127 | 1,000 |
| 1999/01/06 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 |
| 1999/01/05 | 1,130 | 1,130 | 1,090 | 1,130 | 6,000 |
| 1999/01/04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |