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
2002/12/30 2,780 2,790 2,740 2,785 32,000
2002/12/27 2,700 2,740 2,690 2,740 41,000
2002/12/26 2,610 2,700 2,600 2,690 32,000
2002/12/25 2,600 2,615 2,595 2,600 47,000
2002/12/24 2,620 2,620 2,590 2,600 46,000
2002/12/20 2,600 2,620 2,595 2,595 36,000
2002/12/19 2,600 2,610 2,590 2,600 51,000
2002/12/18 2,635 2,635 2,600 2,605 43,000
2002/12/17 2,675 2,675 2,640 2,640 46,000
2002/12/16 2,680 2,685 2,675 2,680 21,000
2002/12/13 2,690 2,690 2,680 2,685 14,000
2002/12/12 2,690 2,700 2,690 2,690 18,000
2002/12/11 2,680 2,690 2,680 2,690 16,000
2002/12/10 2,685 2,695 2,680 2,695 14,000
2002/12/09 2,690 2,700 2,690 2,690 12,000
2002/12/06 2,700 2,705 2,700 2,700 14,000
2002/12/05 2,720 2,720 2,700 2,710 13,000
2002/12/04 2,715 2,715 2,705 2,710 29,000
2002/12/03 2,720 2,725 2,710 2,715 14,000
2002/12/02 2,715 2,730 2,710 2,710 22,000
2002/11/29 2,700 2,720 2,700 2,715 18,000
2002/11/28 2,690 2,700 2,690 2,700 22,000
2002/11/27 2,670 2,690 2,665 2,680 28,000
2002/11/26 2,620 2,695 2,620 2,670 79,000
2002/11/25 2,805 2,830 2,800 2,820 125,000
2002/11/22 2,795 2,800 2,790 2,800 106,000
2002/11/21 2,790 2,795 2,780 2,790 41,000
2002/11/20 2,780 2,790 2,770 2,790 34,000
2002/11/19 2,790 2,790 2,775 2,785 33,000
2002/11/18 2,785 2,790 2,780 2,790 23,000
2002/11/15 2,790 2,790 2,780 2,780 37,000
2002/11/14 2,785 2,790 2,785 2,785 23,000
2002/11/13 2,795 2,795 2,785 2,785 30,000
2002/11/12 2,800 2,800 2,790 2,790 20,000
2002/11/11 2,800 2,800 2,790 2,800 22,000
2002/11/08 2,800 2,800 2,790 2,790 23,000
2002/11/07 2,795 2,800 2,795 2,800 38,000
2002/11/06 2,790 2,800 2,790 2,800 20,000
2002/11/05 2,795 2,800 2,790 2,790 26,000
2002/11/01 2,795 2,800 2,790 2,790 32,000
2002/10/31 2,790 2,795 2,785 2,790 41,000
2002/10/30 2,795 2,795 2,780 2,785 22,000
2002/10/29 2,795 2,795 2,785 2,790 15,000
2002/10/28 2,790 2,795 2,785 2,790 18,000
2002/10/25 2,780 2,790 2,780 2,790 14,000
2002/10/24 2,785 2,785 2,780 2,785 11,000
2002/10/23 2,770 2,785 2,770 2,785 15,000
2002/10/22 2,790 2,790 2,770 2,770 25,000
2002/10/21 2,785 2,785 2,780 2,785 32,000
2002/10/18 2,790 2,795 2,785 2,795 31,000
2002/10/17 2,790 2,790 2,790 2,790 18,000
2002/10/16 2,770 2,780 2,770 2,780 22,000
2002/10/15 2,770 2,780 2,765 2,770 14,000
2002/10/11 2,760 2,775 2,760 2,760 12,000
2002/10/10 2,780 2,780 2,755 2,760 33,000
2002/10/09 2,780 2,785 2,770 2,780 15,000
2002/10/08 2,770 2,785 2,770 2,780 12,000
2002/10/07 2,780 2,790 2,770 2,790 19,000
2002/10/04 2,800 2,800 2,780 2,795 16,000
2002/10/03 2,795 2,800 2,790 2,800 20,000
2002/10/02 2,800 2,800 2,785 2,795 26,000
2002/10/01 2,800 2,800 2,785 2,800 21,000
2002/09/30 2,800 2,800 2,795 2,800 22,000
2002/09/27 2,780 2,800 2,780 2,795 24,000
2002/09/26 2,780 2,795 2,755 2,790 26,000
2002/09/25 2,760 2,770 2,760 2,765 27,000
2002/09/24 2,745 2,755 2,745 2,755 21,000
2002/09/20 2,745 2,750 2,740 2,745 19,000
2002/09/19 2,750 2,750 2,745 2,750 14,000
2002/09/18 2,730 2,750 2,730 2,740 14,000
2002/09/17 2,745 2,745 2,730 2,740 16,000
2002/09/13 2,730 2,740 2,730 2,730 10,000
2002/09/12 2,725 2,740 2,720 2,725 14,000
2002/09/11 2,730 2,735 2,720 2,720 12,000
2002/09/10 2,730 2,735 2,720 2,725 12,000
2002/09/09 2,715 2,730 2,715 2,720 17,000
2002/09/06 2,715 2,730 2,715 2,715 15,000
2002/09/05 2,715 2,720 2,715 2,715 20,000
2002/09/04 2,725 2,740 2,715 2,720 22,000
2002/09/03 2,730 2,745 2,725 2,725 14,000
2002/09/02 2,770 2,770 2,720 2,730 22,000
2002/08/30 2,730 2,735 2,715 2,715 18,000
2002/08/29 2,710 2,730 2,710 2,715 13,000
2002/08/28 2,705 2,730 2,705 2,710 11,000
2002/08/27 2,720 2,720 2,710 2,710 14,000
2002/08/26 2,700 2,720 2,700 2,720 15,000
2002/08/23 2,710 2,715 2,700 2,715 9,000
2002/08/22 2,710 2,710 2,690 2,710 35,000
2002/08/21 2,715 2,720 2,710 2,710 10,000
2002/08/20 2,705 2,720 2,705 2,715 8,000
2002/08/19 2,700 2,720 2,700 2,700 9,000
2002/08/16 2,705 2,710 2,700 2,700 11,000
2002/08/15 2,700 2,710 2,700 2,700 10,000
2002/08/14 2,705 2,705 2,700 2,700 9,000
2002/08/13 2,700 2,705 2,685 2,705 11,000
2002/08/12 2,700 2,700 2,695 2,700 7,000
2002/08/09 2,700 2,710 2,695 2,710 16,000
2002/08/08 2,680 2,685 2,670 2,670 14,000
2002/08/07 2,680 2,695 2,680 2,680 18,000
2002/08/06 2,705 2,705 2,695 2,695 10,000
2002/08/05 2,700 2,710 2,695 2,695 11,000
2002/08/02 2,700 2,700 2,670 2,695 15,000
2002/08/01 2,700 2,705 2,680 2,680 14,000
2002/07/31 2,685 2,700 2,685 2,700 11,000
2002/07/30 2,660 2,670 2,660 2,665 18,000
2002/07/29 2,675 2,675 2,660 2,660 14,000
2002/07/26 2,675 2,680 2,670 2,675 21,000
2002/07/25 2,670 2,670 2,665 2,665 11,000
2002/07/24 2,655 2,670 2,655 2,670 13,000
2002/07/23 2,670 2,680 2,655 2,680 13,000
2002/07/22 2,685 2,685 2,680 2,680 9,000
2002/07/19 2,695 2,700 2,685 2,685 10,000
2002/07/18 2,705 2,705 2,690 2,690 8,000
2002/07/17 2,705 2,705 2,690 2,690 9,000
2002/07/16 2,695 2,705 2,690 2,705 11,000
2002/07/15 2,700 2,700 2,690 2,690 9,000
2002/07/12 2,705 2,715 2,700 2,710 8,000
2002/07/11 2,720 2,720 2,695 2,700 14,000
2002/07/10 2,705 2,745 2,705 2,710 21,000
2002/07/09 2,725 2,725 2,700 2,725 11,000
2002/07/08 2,720 2,740 2,700 2,725 15,000
2002/07/05 2,695 2,730 2,690 2,700 34,000
2002/07/04 2,680 2,690 2,660 2,690 15,000
2002/07/03 2,670 2,690 2,670 2,690 16,000
2002/07/02 2,665 2,670 2,635 2,650 18,000
2002/07/01 2,655 2,660 2,620 2,620 14,000
2002/06/28 2,630 2,635 2,610 2,615 14,000
2002/06/27 2,615 2,625 2,605 2,625 13,000
2002/06/26 2,615 2,625 2,600 2,610 7,000
2002/06/25 2,630 2,630 2,610 2,610 12,000
2002/06/24 2,625 2,625 2,620 2,620 7,000
2002/06/21 2,605 2,640 2,605 2,625 31,000
2002/06/20 2,600 2,605 2,600 2,600 10,000
2002/06/19 2,600 2,630 2,590 2,590 19,000
2002/06/18 2,600 2,600 2,600 2,600 4,000
2002/06/17 2,600 2,600 2,580 2,585 16,000
2002/06/14 2,610 2,615 2,590 2,595 31,000
2002/06/13 2,610 2,620 2,610 2,610 7,000
2002/06/12 2,615 2,630 2,610 2,620 16,000
2002/06/11 2,635 2,635 2,610 2,610 13,000
2002/06/10 2,630 2,630 2,630 2,630 5,000
2002/06/07 2,620 2,630 2,620 2,630 9,000
2002/06/06 2,610 2,620 2,610 2,620 17,000
2002/06/05 2,605 2,610 2,605 2,610 11,000
2002/06/04 2,630 2,630 2,600 2,605 21,000
2002/06/03 2,635 2,645 2,630 2,630 8,000
2002/05/31 2,650 2,660 2,620 2,635 21,000
2002/05/30 2,605 2,640 2,605 2,640 15,000
2002/05/29 2,600 2,615 2,600 2,605 34,000
2002/05/28 2,580 2,640 2,560 2,620 88,000
2002/05/27 2,780 2,800 2,780 2,800 113,000
2002/05/24 2,770 2,780 2,765 2,780 76,000
2002/05/23 2,775 2,780 2,765 2,770 44,000
2002/05/22 2,765 2,780 2,765 2,775 30,000
2002/05/21 2,775 2,780 2,770 2,770 52,000
2002/05/20 2,775 2,780 2,770 2,775 43,000
2002/05/17 2,770 2,775 2,760 2,775 43,000
2002/05/16 2,770 2,770 2,760 2,765 33,000
2002/05/15 2,775 2,775 2,770 2,770 23,000
2002/05/14 2,780 2,780 2,775 2,780 29,000
2002/05/13 2,780 2,785 2,780 2,785 29,000
2002/05/10 2,780 2,785 2,770 2,785 29,000
2002/05/09 2,785 2,790 2,775 2,780 28,000
2002/05/08 2,785 2,790 2,780 2,785 20,000
2002/05/07 2,780 2,790 2,780 2,790 24,000
2002/05/02 2,780 2,780 2,770 2,780 19,000
2002/05/01 2,765 2,780 2,765 2,765 36,000
2002/04/30 2,760 2,770 2,760 2,765 10,000
2002/04/26 2,755 2,760 2,750 2,760 13,000
2002/04/25 2,755 2,755 2,750 2,750 21,000
2002/04/24 2,760 2,765 2,755 2,765 18,000
2002/04/23 2,770 2,770 2,760 2,760 31,000
2002/04/22 2,770 2,775 2,765 2,770 19,000
2002/04/19 2,770 2,775 2,770 2,770 9,000
2002/04/18 2,765 2,775 2,760 2,770 42,000
2002/04/17 2,760 2,760 2,725 2,750 19,000
2002/04/16 2,765 2,765 2,765 2,765 3,000
2002/04/15 2,735 2,770 2,735 2,770 16,000
2002/04/12 2,760 2,765 2,730 2,735 9,000
2002/04/11 2,770 2,780 2,730 2,730 27,000
2002/04/10 2,740 2,770 2,740 2,770 18,000
2002/04/09 2,745 2,750 2,740 2,740 22,000
2002/04/08 2,730 2,750 2,730 2,750 24,000
2002/04/05 2,740 2,740 2,710 2,735 9,000
2002/04/04 2,720 2,730 2,710 2,710 17,000
2002/04/03 2,735 2,740 2,710 2,720 20,000
2002/04/02 2,795 2,795 2,700 2,710 60,000
2002/04/01 2,800 2,800 2,760 2,800 94,000
2002/03/29 2,710 2,750 2,710 2,745 47,000
2002/03/28 2,685 2,710 2,685 2,705 38,000
2002/03/27 2,660 2,680 2,660 2,680 11,000
2002/03/26 2,640 2,660 2,630 2,660 19,000
2002/03/25 2,630 2,650 2,625 2,640 30,000
2002/03/22 2,600 2,620 2,600 2,605 13,000
2002/03/20 2,600 2,600 2,595 2,600 21,000
2002/03/19 2,600 2,600 2,585 2,595 13,000
2002/03/18 2,600 2,600 2,580 2,580 16,000
2002/03/15 2,595 2,595 2,590 2,595 12,000
2002/03/14 2,590 2,590 2,585 2,590 4,000
2002/03/13 2,580 2,595 2,580 2,590 10,000
2002/03/12 2,600 2,600 2,580 2,580 9,000
2002/03/11 2,585 2,590 2,580 2,580 15,000
2002/03/08 2,600 2,600 2,575 2,585 21,000
2002/03/07 2,585 2,585 2,570 2,575 13,000
2002/03/06 2,600 2,600 2,550 2,575 41,000
2002/03/05 2,605 2,610 2,600 2,600 5,000
2002/03/04 2,610 2,630 2,600 2,600 25,000
2002/03/01 2,595 2,600 2,590 2,600 18,000
2002/02/28 2,595 2,595 2,585 2,585 12,000
2002/02/27 2,590 2,590 2,585 2,590 14,000
2002/02/26 2,590 2,595 2,580 2,585 6,000
2002/02/25 2,585 2,595 2,585 2,590 12,000
2002/02/22 2,595 2,595 2,570 2,585 14,000
2002/02/21 2,585 2,595 2,585 2,595 13,000
2002/02/20 2,600 2,600 2,585 2,585 12,000
2002/02/19 2,600 2,600 2,580 2,595 10,000
2002/02/18 2,590 2,600 2,585 2,600 14,000
2002/02/15 2,595 2,595 2,580 2,585 6,000
2002/02/14 2,560 2,590 2,560 2,580 4,000
2002/02/13 2,595 2,595 2,580 2,580 8,000
2002/02/12 2,550 2,580 2,550 2,580 8,000
2002/02/08 2,520 2,550 2,520 2,550 12,000
2002/02/07 2,530 2,530 2,510 2,510 13,000
2002/02/06 2,520 2,530 2,515 2,525 16,000
2002/02/05 2,560 2,560 2,520 2,520 7,000
2002/02/04 2,590 2,590 2,540 2,540 11,000
2002/02/01 2,590 2,590 2,560 2,560 18,000
2002/01/31 2,605 2,610 2,560 2,560 18,000
2002/01/30 2,595 2,600 2,570 2,570 9,000
2002/01/29 2,590 2,605 2,590 2,605 6,000
2002/01/28 2,615 2,620 2,600 2,610 16,000
2002/01/25 2,555 2,600 2,555 2,580 22,000
2002/01/24 2,580 2,620 2,580 2,580 12,000
2002/01/23 2,550 2,610 2,545 2,590 17,000
2002/01/22 2,630 2,630 2,570 2,570 18,000
2002/01/21 2,600 2,620 2,600 2,600 27,000
2002/01/18 2,590 2,595 2,585 2,585 13,000
2002/01/17 2,560 2,580 2,550 2,580 18,000
2002/01/16 2,540 2,590 2,540 2,565 29,000
2002/01/15 2,570 2,575 2,540 2,550 18,000
2002/01/11 2,530 2,540 2,500 2,540 33,000
2002/01/10 2,495 2,520 2,495 2,520 21,000
2002/01/09 2,480 2,490 2,465 2,485 13,000
2002/01/08 2,505 2,510 2,480 2,480 12,000
2002/01/07 2,525 2,540 2,500 2,520 12,000
2002/01/04 2,495 2,495 2,490 2,490 2,000

このページの先頭へ