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
2001/12/28 2,430 2,460 2,430 2,460 17,000
2001/12/27 2,400 2,415 2,390 2,415 13,000
2001/12/26 2,385 2,430 2,385 2,400 7,000
2001/12/25 2,385 2,400 2,385 2,395 8,000
2001/12/21 2,390 2,410 2,380 2,380 13,000
2001/12/20 2,440 2,440 2,380 2,390 20,000
2001/12/19 2,390 2,420 2,390 2,400 4,000
2001/12/18 2,410 2,420 2,395 2,420 11,000
2001/12/17 2,465 2,480 2,420 2,420 8,000
2001/12/14 2,440 2,450 2,425 2,425 11,000
2001/12/13 2,400 2,440 2,395 2,440 15,000
2001/12/12 2,350 2,375 2,350 2,375 15,000
2001/12/11 2,300 2,350 2,300 2,340 22,000
2001/12/10 2,370 2,370 2,300 2,305 69,000
2001/12/07 2,470 2,470 2,360 2,375 63,000
2001/12/06 2,515 2,515 2,475 2,480 57,000
2001/12/05 2,520 2,545 2,520 2,525 7,000
2001/12/04 2,535 2,540 2,520 2,520 23,000
2001/12/03 2,545 2,550 2,535 2,535 23,000
2001/11/30 2,530 2,550 2,520 2,550 25,000
2001/11/29 2,565 2,570 2,520 2,520 29,000
2001/11/28 2,580 2,580 2,560 2,565 25,000
2001/11/27 2,670 2,670 2,505 2,580 68,000
2001/11/26 2,720 2,740 2,715 2,725 148,000
2001/11/22 2,705 2,715 2,700 2,715 78,000
2001/11/21 2,720 2,720 2,685 2,705 70,000
2001/11/20 2,745 2,745 2,705 2,725 54,000
2001/11/19 2,685 2,730 2,685 2,730 56,000
2001/11/16 2,695 2,700 2,680 2,685 55,000
2001/11/15 2,680 2,695 2,670 2,690 24,000
2001/11/14 2,690 2,700 2,660 2,660 30,000
2001/11/13 2,665 2,680 2,660 2,680 26,000
2001/11/12 2,685 2,685 2,650 2,670 36,000
2001/11/09 2,700 2,705 2,680 2,690 51,000
2001/11/08 2,735 2,735 2,710 2,710 23,000
2001/11/07 2,725 2,740 2,720 2,740 31,000
2001/11/06 2,745 2,745 2,720 2,720 25,000
2001/11/05 2,760 2,780 2,745 2,745 26,000
2001/11/02 2,765 2,770 2,745 2,750 33,000
2001/11/01 2,750 2,765 2,735 2,750 28,000
2001/10/31 2,700 2,750 2,690 2,720 46,000
2001/10/30 2,750 2,750 2,710 2,710 22,000
2001/10/29 2,750 2,780 2,700 2,765 34,000
2001/10/26 2,750 2,765 2,740 2,750 44,000
2001/10/25 2,765 2,765 2,720 2,750 46,000
2001/10/24 2,820 2,820 2,760 2,765 40,000
2001/10/23 2,800 2,830 2,800 2,820 82,000
2001/10/22 2,780 2,800 2,760 2,790 86,000
2001/10/19 2,695 2,740 2,695 2,730 34,000
2001/10/18 2,685 2,700 2,680 2,695 37,000
2001/10/17 2,670 2,680 2,670 2,670 28,000
2001/10/16 2,670 2,670 2,650 2,665 20,000
2001/10/15 2,650 2,665 2,645 2,665 23,000
2001/10/12 2,655 2,655 2,640 2,650 28,000
2001/10/11 2,655 2,660 2,640 2,655 25,000
2001/10/10 2,645 2,660 2,640 2,660 44,000
2001/10/09 2,645 2,645 2,630 2,645 16,000
2001/10/05 2,600 2,640 2,600 2,640 19,000
2001/10/04 2,610 2,630 2,605 2,615 28,000
2001/10/03 2,650 2,650 2,610 2,610 28,000
2001/10/02 2,635 2,640 2,630 2,630 31,000
2001/10/01 2,630 2,630 2,600 2,630 20,000
2001/09/28 2,585 2,600 2,570 2,600 14,000
2001/09/27 2,585 2,585 2,570 2,580 15,000
2001/09/26 2,580 2,600 2,580 2,580 13,000
2001/09/25 2,580 2,600 2,580 2,580 24,000
2001/09/21 2,590 2,590 2,550 2,575 29,000
2001/09/20 2,600 2,640 2,585 2,590 21,000
2001/09/19 2,600 2,620 2,600 2,600 12,000
2001/09/18 2,585 2,605 2,585 2,600 25,000
2001/09/17 2,600 2,605 2,520 2,595 37,000
2001/09/14 2,600 2,620 2,550 2,600 31,000
2001/09/13 2,460 2,545 2,460 2,520 42,000
2001/09/12 2,500 2,550 2,455 2,500 73,000
2001/09/11 2,640 2,660 2,630 2,650 80,000
2001/09/10 2,605 2,625 2,570 2,600 19,000
2001/09/07 2,635 2,635 2,620 2,625 14,000
2001/09/06 2,630 2,650 2,630 2,640 9,000
2001/09/05 2,650 2,650 2,630 2,640 15,000
2001/09/04 2,645 2,645 2,630 2,630 18,000
2001/09/03 2,680 2,680 2,640 2,640 26,000
2001/08/31 2,680 2,690 2,630 2,640 65,000
2001/08/30 2,580 2,650 2,580 2,645 37,000
2001/08/29 2,570 2,580 2,570 2,580 14,000
2001/08/28 2,565 2,570 2,565 2,565 10,000
2001/08/27 2,570 2,570 2,555 2,565 12,000
2001/08/24 2,560 2,570 2,545 2,550 10,000
2001/08/23 2,540 2,560 2,535 2,535 29,000
2001/08/22 2,540 2,550 2,535 2,540 22,000
2001/08/21 2,545 2,555 2,540 2,540 14,000
2001/08/20 2,540 2,560 2,540 2,550 14,000
2001/08/17 2,550 2,570 2,545 2,545 30,000
2001/08/16 2,540 2,545 2,530 2,535 19,000
2001/08/15 2,545 2,565 2,540 2,545 16,000
2001/08/14 2,550 2,550 2,525 2,540 22,000
2001/08/13 2,540 2,545 2,520 2,545 29,000
2001/08/10 2,545 2,560 2,545 2,550 30,000
2001/08/09 2,555 2,560 2,545 2,550 15,000
2001/08/08 2,560 2,570 2,550 2,550 21,000
2001/08/07 2,565 2,570 2,550 2,565 18,000
2001/08/06 2,570 2,575 2,560 2,560 8,000
2001/08/03 2,575 2,580 2,550 2,570 14,000
2001/08/02 2,580 2,580 2,550 2,575 18,000
2001/08/01 2,560 2,580 2,550 2,580 28,000
2001/07/31 2,550 2,565 2,520 2,550 15,000
2001/07/30 2,530 2,570 2,530 2,530 84,000
2001/07/27 2,535 2,580 2,535 2,565 37,000
2001/07/26 2,535 2,555 2,530 2,535 27,000
2001/07/25 2,505 2,540 2,505 2,535 19,000
2001/07/24 2,500 2,540 2,480 2,520 27,000
2001/07/23 2,590 2,590 2,500 2,500 31,000
2001/07/19 2,575 2,585 2,560 2,580 28,000
2001/07/18 2,595 2,595 2,570 2,580 43,000
2001/07/17 2,555 2,570 2,525 2,535 30,000
2001/07/16 2,540 2,550 2,500 2,550 31,000
2001/07/13 2,520 2,550 2,515 2,515 31,000
2001/07/12 2,550 2,580 2,510 2,580 21,000
2001/07/11 2,575 2,585 2,510 2,540 18,000
2001/07/10 2,645 2,670 2,570 2,570 64,000
2001/07/09 2,690 2,690 2,650 2,660 63,000
2001/07/06 2,590 2,650 2,580 2,645 77,000
2001/07/05 2,500 2,580 2,495 2,570 76,000
2001/07/04 2,500 2,500 2,465 2,480 39,000
2001/07/03 2,500 2,500 2,470 2,470 37,000
2001/07/02 2,490 2,490 2,420 2,460 35,000
2001/06/29 2,400 2,440 2,400 2,400 51,000
2001/06/28 2,335 2,385 2,330 2,385 30,000
2001/06/27 2,325 2,330 2,310 2,320 21,000
2001/06/26 2,325 2,325 2,300 2,315 22,000
2001/06/25 2,210 2,320 2,210 2,315 63,000
2001/06/22 2,200 2,260 2,140 2,260 210,000
2001/06/21 2,440 2,450 2,415 2,415 37,000
2001/06/20 2,435 2,435 2,415 2,425 25,000
2001/06/19 2,440 2,440 2,405 2,415 16,000
2001/06/18 2,415 2,435 2,405 2,435 20,000
2001/06/15 2,415 2,425 2,400 2,420 26,000
2001/06/14 2,415 2,430 2,400 2,420 12,000
2001/06/13 2,410 2,445 2,400 2,405 15,000
2001/06/12 2,465 2,465 2,405 2,410 16,000
2001/06/11 2,450 2,450 2,405 2,430 10,000
2001/06/08 2,445 2,445 2,430 2,445 10,000
2001/06/07 2,450 2,450 2,425 2,430 10,000
2001/06/06 2,375 2,400 2,365 2,400 17,000
2001/06/05 2,400 2,400 2,350 2,350 24,000
2001/06/04 2,415 2,420 2,400 2,400 14,000
2001/06/01 2,410 2,410 2,300 2,355 54,000
2001/05/31 2,525 2,525 2,400 2,460 36,000
2001/05/30 2,495 2,550 2,480 2,515 42,000
2001/05/29 2,300 2,450 2,300 2,430 65,000
2001/05/28 2,260 2,390 2,260 2,320 136,000
2001/05/25 2,680 2,700 2,555 2,560 207,000
2001/05/24 2,655 2,700 2,650 2,680 99,000
2001/05/23 2,755 2,755 2,655 2,715 125,000
2001/05/22 2,790 2,790 2,760 2,760 55,000
2001/05/21 2,775 2,795 2,750 2,790 76,000
2001/05/18 2,780 2,785 2,760 2,785 47,000
2001/05/17 2,800 2,810 2,780 2,790 71,000
2001/05/16 2,855 2,855 2,805 2,820 39,000
2001/05/15 2,830 2,860 2,830 2,860 37,000
2001/05/14 2,900 2,900 2,860 2,870 41,000
2001/05/11 2,850 2,915 2,850 2,875 105,000
2001/05/10 2,795 2,840 2,770 2,835 53,000
2001/05/09 2,800 2,800 2,770 2,790 45,000
2001/05/08 2,800 2,800 2,760 2,800 37,000
2001/05/07 2,835 2,835 2,760 2,800 69,000
2001/05/02 2,840 2,840 2,805 2,830 45,000
2001/05/01 2,860 2,860 2,810 2,845 83,000
2001/04/27 2,890 2,890 2,810 2,850 123,000
2001/04/26 2,750 2,810 2,745 2,810 197,000
2001/04/25 2,635 2,735 2,630 2,715 133,000
2001/04/24 2,580 2,620 2,580 2,620 81,000
2001/04/23 2,595 2,595 2,550 2,580 39,000
2001/04/20 2,595 2,600 2,540 2,565 41,000
2001/04/19 2,550 2,590 2,550 2,555 32,000
2001/04/18 2,680 2,680 2,560 2,565 47,000
2001/04/17 2,465 2,630 2,465 2,600 141,000
2001/04/16 2,475 2,475 2,360 2,470 123,000
2001/04/13 2,600 2,620 2,450 2,500 126,000
2001/04/12 2,600 2,640 2,580 2,600 62,000
2001/04/11 2,695 2,700 2,600 2,610 116,000
2001/04/10 2,710 2,710 2,610 2,640 120,000
2001/04/09 2,540 2,730 2,525 2,725 262,000
2001/04/06 2,400 2,525 2,390 2,505 165,000
2001/04/05 2,340 2,375 2,330 2,375 87,000
2001/04/04 2,250 2,340 2,250 2,340 97,000
2001/04/03 2,250 2,345 2,250 2,290 86,000
2001/04/02 2,250 2,270 2,210 2,230 56,000
2001/03/30 2,295 2,365 2,215 2,215 132,000
2001/03/29 2,370 2,375 2,250 2,290 214,000
2001/03/28 2,210 2,380 2,200 2,380 263,000
2001/03/27 1,980 2,100 1,962 2,090 119,000
2001/03/26 1,960 1,995 1,920 1,932 179,000
2001/03/23 1,789 1,960 1,762 1,900 253,000
2001/03/22 1,731 1,795 1,731 1,759 193,000
2001/03/21 1,730 1,730 1,700 1,720 131,000
2001/03/19 1,700 1,700 1,698 1,700 48,000
2001/03/16 1,700 1,710 1,698 1,700 78,000
2001/03/15 1,700 1,700 1,695 1,700 32,000
2001/03/14 1,694 1,700 1,693 1,700 23,000
2001/03/13 1,700 1,700 1,685 1,691 45,000
2001/03/12 1,699 1,700 1,697 1,700 23,000
2001/03/09 1,700 1,700 1,695 1,700 31,000
2001/03/08 1,700 1,705 1,700 1,700 39,000
2001/03/07 1,700 1,709 1,700 1,700 34,000
2001/03/06 1,693 1,700 1,693 1,700 28,000
2001/03/05 1,700 1,700 1,690 1,693 46,000
2001/03/02 1,710 1,723 1,685 1,700 94,000
2001/03/01 1,721 1,729 1,711 1,725 53,000
2001/02/28 1,721 1,730 1,715 1,715 42,000
2001/02/27 1,720 1,720 1,718 1,720 33,000
2001/02/26 1,720 1,724 1,711 1,714 62,000
2001/02/23 1,721 1,740 1,721 1,730 49,000
2001/02/22 1,720 1,730 1,710 1,720 53,000
2001/02/21 1,715 1,715 1,712 1,714 26,000
2001/02/20 1,720 1,720 1,712 1,715 22,000
2001/02/19 1,715 1,720 1,702 1,715 38,000
2001/02/16 1,720 1,730 1,712 1,715 36,000
2001/02/15 1,715 1,719 1,713 1,719 21,000
2001/02/14 1,730 1,730 1,713 1,728 30,000
2001/02/13 1,741 1,750 1,720 1,729 30,000
2001/02/09 1,706 1,730 1,703 1,730 34,000
2001/02/08 1,711 1,715 1,705 1,705 24,000
2001/02/07 1,704 1,730 1,700 1,713 18,000
2001/02/06 1,700 1,740 1,690 1,740 37,000
2001/02/05 1,699 1,730 1,680 1,730 47,000
2001/02/02 1,780 1,799 1,720 1,730 54,000
2001/02/01 1,800 1,800 1,750 1,780 104,000
2001/01/31 1,650 1,830 1,650 1,800 178,000
2001/01/30 1,630 1,650 1,620 1,640 99,000
2001/01/29 1,541 1,630 1,541 1,630 102,000
2001/01/26 1,548 1,549 1,530 1,540 53,000
2001/01/25 1,540 1,540 1,515 1,515 21,000
2001/01/24 1,520 1,530 1,520 1,530 11,000
2001/01/23 1,514 1,515 1,500 1,503 32,000
2001/01/22 1,510 1,515 1,505 1,515 28,000
2001/01/19 1,506 1,510 1,501 1,510 34,000
2001/01/18 1,535 1,535 1,501 1,501 38,000
2001/01/17 1,545 1,545 1,530 1,530 31,000
2001/01/16 1,541 1,550 1,526 1,545 48,000
2001/01/15 1,500 1,550 1,500 1,525 53,000
2001/01/12 1,470 1,485 1,465 1,480 21,000
2001/01/11 1,476 1,495 1,466 1,466 21,000
2001/01/10 1,480 1,499 1,470 1,475 13,000
2001/01/09 1,500 1,500 1,480 1,500 14,000
2001/01/05 1,540 1,560 1,520 1,530 23,000
2001/01/04 1,551 1,559 1,540 1,540 24,000

このページの先頭へ