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
2003/12/30 1,948 1,948 1,930 1,944 52,000
2003/12/29 1,945 1,945 1,914 1,929 86,000
2003/12/26 1,877 1,928 1,865 1,900 160,000
2003/12/25 1,755 2,030 1,755 1,889 732,000
2003/12/24 2,155 2,155 2,155 2,155 46,000
2003/12/22 2,550 2,585 2,500 2,555 39,000
2003/12/19 2,445 2,485 2,445 2,480 42,000
2003/12/18 2,425 2,445 2,415 2,430 28,000
2003/12/17 2,400 2,425 2,400 2,410 92,000
2003/12/16 2,415 2,440 2,400 2,405 79,000
2003/12/15 2,500 2,500 2,400 2,495 106,000
2003/12/12 2,585 2,590 2,530 2,530 47,000
2003/12/11 2,600 2,600 2,585 2,585 25,000
2003/12/10 2,600 2,605 2,600 2,600 30,000
2003/12/09 2,600 2,620 2,600 2,605 21,000
2003/12/08 2,635 2,635 2,600 2,630 30,000
2003/12/05 2,635 2,650 2,630 2,635 17,000
2003/12/04 2,645 2,650 2,640 2,645 19,000
2003/12/03 2,650 2,690 2,635 2,650 30,000
2003/12/02 2,695 2,695 2,670 2,675 15,000
2003/12/01 2,680 2,685 2,660 2,660 33,000
2003/11/28 2,700 2,700 2,680 2,695 35,000
2003/11/27 2,700 2,700 2,680 2,680 42,000
2003/11/26 2,600 2,675 2,600 2,665 64,000
2003/11/25 2,390 2,645 2,360 2,600 137,000
2003/11/21 2,895 2,900 2,850 2,850 127,000
2003/11/20 2,900 2,910 2,890 2,895 64,000
2003/11/19 2,890 2,905 2,885 2,900 65,000
2003/11/18 2,925 2,925 2,880 2,885 47,000
2003/11/17 2,935 2,935 2,915 2,925 37,000
2003/11/14 2,935 2,940 2,930 2,935 25,000
2003/11/13 2,930 2,940 2,930 2,940 23,000
2003/11/12 2,945 2,945 2,930 2,940 28,000
2003/11/11 2,940 2,940 2,930 2,930 24,000
2003/11/10 2,940 2,945 2,935 2,945 35,000
2003/11/07 2,940 2,940 2,925 2,935 35,000
2003/11/06 2,930 2,940 2,925 2,930 19,000
2003/11/05 2,940 2,940 2,925 2,935 27,000
2003/11/04 2,940 2,940 2,920 2,940 21,000
2003/10/31 2,925 2,940 2,915 2,915 17,000
2003/10/30 2,920 2,945 2,905 2,940 26,000
2003/10/29 2,915 2,940 2,915 2,920 25,000
2003/10/28 2,905 2,920 2,900 2,920 20,000
2003/10/27 2,890 2,910 2,850 2,910 57,000
2003/10/24 2,920 2,940 2,920 2,920 12,000
2003/10/23 2,925 2,940 2,920 2,935 33,000
2003/10/22 2,950 2,965 2,930 2,960 38,000
2003/10/21 2,960 2,960 2,940 2,940 62,000
2003/10/20 2,955 2,970 2,955 2,960 26,000
2003/10/17 2,960 2,965 2,950 2,950 30,000
2003/10/16 2,940 2,955 2,940 2,955 49,000
2003/10/15 2,945 2,950 2,940 2,940 25,000
2003/10/14 2,945 2,950 2,945 2,945 30,000
2003/10/10 2,940 2,945 2,935 2,945 28,000
2003/10/09 2,940 2,940 2,935 2,935 9,000
2003/10/08 2,940 2,940 2,920 2,940 30,000
2003/10/07 2,940 2,940 2,920 2,940 42,000
2003/10/06 2,905 2,920 2,900 2,920 51,000
2003/10/03 2,895 2,910 2,895 2,910 41,000
2003/10/02 2,880 2,895 2,875 2,895 46,000
2003/10/01 2,875 2,880 2,870 2,875 20,000
2003/09/30 2,875 2,875 2,870 2,870 26,000
2003/09/29 2,860 2,870 2,860 2,870 16,000
2003/09/26 2,860 2,870 2,850 2,870 17,000
2003/09/25 2,870 2,875 2,850 2,870 34,000
2003/09/24 2,880 2,880 2,850 2,870 24,000
2003/09/22 2,850 2,880 2,845 2,880 48,000
2003/09/19 2,850 2,855 2,840 2,850 42,000
2003/09/18 2,840 2,850 2,840 2,850 35,000
2003/09/17 2,845 2,845 2,840 2,840 45,000
2003/09/16 2,845 2,850 2,845 2,845 34,000
2003/09/12 2,850 2,850 2,840 2,845 24,000
2003/09/11 2,845 2,845 2,840 2,840 13,000
2003/09/10 2,845 2,850 2,840 2,845 30,000
2003/09/09 2,850 2,850 2,845 2,845 31,000
2003/09/08 2,840 2,845 2,840 2,845 17,000
2003/09/05 2,845 2,845 2,835 2,840 26,000
2003/09/04 2,845 2,850 2,840 2,845 31,000
2003/09/03 2,845 2,850 2,840 2,850 19,000
2003/09/02 2,850 2,855 2,840 2,850 25,000
2003/09/01 2,850 2,850 2,820 2,850 35,000
2003/08/29 2,815 2,835 2,810 2,835 20,000
2003/08/28 2,805 2,815 2,805 2,815 11,000
2003/08/27 2,810 2,825 2,800 2,820 41,000
2003/08/26 2,805 2,805 2,800 2,805 57,000
2003/08/25 2,835 2,835 2,800 2,800 60,000
2003/08/22 2,830 2,835 2,830 2,830 35,000
2003/08/21 2,835 2,840 2,835 2,835 18,000
2003/08/20 2,840 2,840 2,835 2,835 32,000
2003/08/19 2,845 2,850 2,835 2,845 38,000
2003/08/18 2,845 2,845 2,840 2,840 23,000
2003/08/15 2,850 2,850 2,840 2,840 30,000
2003/08/14 2,845 2,850 2,845 2,845 14,000
2003/08/13 2,850 2,850 2,845 2,850 16,000
2003/08/12 2,850 2,850 2,845 2,845 13,000
2003/08/11 2,855 2,855 2,845 2,845 12,000
2003/08/08 2,855 2,855 2,845 2,845 13,000
2003/08/07 2,855 2,855 2,845 2,855 11,000
2003/08/06 2,845 2,855 2,845 2,845 9,000
2003/08/05 2,845 2,850 2,845 2,850 14,000
2003/08/04 2,850 2,850 2,840 2,840 19,000
2003/08/01 2,840 2,850 2,835 2,845 15,000
2003/07/31 2,850 2,850 2,840 2,840 9,000
2003/07/30 2,850 2,850 2,840 2,845 7,000
2003/07/29 2,825 2,850 2,820 2,830 18,000
2003/07/28 2,830 2,840 2,815 2,825 18,000
2003/07/25 2,845 2,845 2,820 2,830 22,000
2003/07/24 2,845 2,860 2,845 2,860 11,000
2003/07/23 2,850 2,850 2,845 2,850 16,000
2003/07/22 2,835 2,840 2,810 2,840 19,000
2003/07/18 2,815 2,835 2,815 2,835 29,000
2003/07/17 2,810 2,810 2,805 2,810 13,000
2003/07/16 2,810 2,810 2,800 2,805 25,000
2003/07/15 2,810 2,810 2,800 2,805 29,000
2003/07/14 2,825 2,825 2,810 2,810 14,000
2003/07/11 2,810 2,815 2,800 2,815 22,000
2003/07/10 2,815 2,820 2,810 2,810 22,000
2003/07/09 2,800 2,815 2,800 2,800 24,000
2003/07/08 2,800 2,815 2,800 2,810 21,000
2003/07/07 2,815 2,815 2,800 2,815 26,000
2003/07/04 2,810 2,820 2,805 2,810 19,000
2003/07/03 2,805 2,815 2,800 2,815 20,000
2003/07/02 2,815 2,820 2,805 2,820 38,000
2003/07/01 2,790 2,815 2,790 2,815 24,000
2003/06/30 2,810 2,810 2,790 2,790 20,000
2003/06/27 2,790 2,815 2,790 2,815 34,000
2003/06/26 2,810 2,810 2,790 2,790 16,000
2003/06/25 2,800 2,810 2,795 2,810 15,000
2003/06/24 2,815 2,820 2,800 2,815 16,000
2003/06/23 2,795 2,820 2,780 2,820 23,000
2003/06/20 2,810 2,810 2,795 2,800 33,000
2003/06/19 2,820 2,820 2,810 2,810 32,000
2003/06/18 2,815 2,820 2,810 2,820 30,000
2003/06/17 2,810 2,820 2,810 2,815 19,000
2003/06/16 2,805 2,815 2,800 2,800 12,000
2003/06/13 2,800 2,810 2,800 2,810 6,000
2003/06/12 2,820 2,820 2,810 2,810 9,000
2003/06/11 2,800 2,815 2,795 2,815 10,000
2003/06/10 2,800 2,815 2,800 2,800 19,000
2003/06/09 2,780 2,820 2,780 2,820 18,000
2003/06/06 2,780 2,780 2,770 2,780 20,000
2003/06/05 2,800 2,800 2,775 2,790 31,000
2003/06/04 2,805 2,805 2,800 2,805 26,000
2003/06/03 2,835 2,835 2,810 2,810 18,000
2003/06/02 2,840 2,850 2,835 2,835 25,000
2003/05/30 2,855 2,855 2,840 2,850 20,000
2003/05/29 2,850 2,855 2,840 2,855 30,000
2003/05/28 2,845 2,855 2,845 2,850 34,000
2003/05/27 2,815 2,860 2,815 2,845 78,000
2003/05/26 2,950 2,980 2,940 2,950 120,000
2003/05/23 2,920 2,950 2,915 2,950 64,000
2003/05/22 2,930 2,930 2,915 2,915 27,000
2003/05/21 2,930 2,930 2,915 2,920 29,000
2003/05/20 2,925 2,930 2,920 2,930 17,000
2003/05/19 2,935 2,935 2,920 2,930 23,000
2003/05/16 2,945 2,950 2,930 2,930 35,000
2003/05/15 2,950 2,950 2,940 2,945 34,000
2003/05/14 2,945 2,950 2,940 2,950 20,000
2003/05/13 2,945 2,950 2,940 2,945 29,000
2003/05/12 2,945 2,945 2,935 2,945 20,000
2003/05/09 2,940 2,945 2,930 2,945 19,000
2003/05/08 2,940 2,945 2,925 2,940 23,000
2003/05/07 2,950 2,950 2,915 2,935 20,000
2003/05/06 2,950 2,950 2,915 2,920 29,000
2003/05/02 2,900 2,925 2,900 2,915 39,000
2003/05/01 2,885 2,895 2,885 2,895 20,000
2003/04/30 2,890 2,890 2,880 2,885 14,000
2003/04/28 2,880 2,890 2,875 2,880 15,000
2003/04/25 2,870 2,890 2,870 2,880 30,000
2003/04/24 2,880 2,880 2,860 2,870 26,000
2003/04/23 2,875 2,880 2,875 2,880 12,000
2003/04/22 2,880 2,880 2,875 2,880 13,000
2003/04/21 2,890 2,890 2,880 2,880 15,000
2003/04/18 2,885 2,895 2,880 2,880 14,000
2003/04/17 2,890 2,890 2,880 2,880 31,000
2003/04/16 2,875 2,880 2,860 2,880 19,000
2003/04/15 2,875 2,880 2,850 2,870 26,000
2003/04/14 2,890 2,890 2,875 2,880 18,000
2003/04/11 2,860 2,890 2,855 2,890 29,000
2003/04/10 2,855 2,865 2,850 2,860 15,000
2003/04/09 2,850 2,855 2,840 2,855 16,000
2003/04/08 2,865 2,865 2,840 2,860 24,000
2003/04/07 2,835 2,850 2,835 2,850 23,000
2003/04/04 2,850 2,850 2,840 2,845 11,000
2003/04/03 2,850 2,850 2,835 2,845 15,000
2003/04/02 2,840 2,850 2,820 2,850 20,000
2003/04/01 2,820 2,835 2,805 2,820 23,000
2003/03/31 2,830 2,830 2,790 2,800 21,000
2003/03/28 2,815 2,830 2,810 2,825 26,000
2003/03/27 2,805 2,815 2,800 2,815 18,000
2003/03/26 2,775 2,805 2,775 2,805 11,000
2003/03/25 2,800 2,805 2,790 2,800 25,000
2003/03/24 2,790 2,800 2,785 2,795 21,000
2003/03/20 2,785 2,790 2,765 2,765 20,000
2003/03/19 2,780 2,790 2,775 2,780 10,000
2003/03/18 2,790 2,795 2,780 2,780 22,000
2003/03/17 2,785 2,785 2,780 2,780 23,000
2003/03/14 2,780 2,785 2,780 2,785 19,000
2003/03/13 2,775 2,780 2,765 2,780 14,000
2003/03/12 2,775 2,780 2,775 2,780 3,000
2003/03/11 2,770 2,770 2,765 2,765 21,000
2003/03/10 2,770 2,780 2,760 2,780 34,000
2003/03/07 2,770 2,785 2,765 2,785 35,000
2003/03/06 2,770 2,785 2,770 2,780 26,000
2003/03/05 2,785 2,790 2,785 2,785 15,000
2003/03/04 2,780 2,785 2,755 2,785 21,000
2003/03/03 2,770 2,775 2,760 2,760 18,000
2003/02/28 2,770 2,770 2,760 2,770 34,000
2003/02/27 2,730 2,750 2,730 2,750 16,000
2003/02/26 2,740 2,745 2,730 2,740 10,000
2003/02/25 2,735 2,740 2,735 2,740 18,000
2003/02/24 2,735 2,740 2,730 2,740 13,000
2003/02/21 2,735 2,735 2,730 2,735 4,000
2003/02/20 2,750 2,750 2,735 2,735 24,000
2003/02/19 2,730 2,745 2,730 2,740 7,000
2003/02/18 2,730 2,740 2,730 2,735 16,000
2003/02/17 2,740 2,745 2,725 2,730 9,000
2003/02/14 2,745 2,745 2,725 2,735 21,000
2003/02/13 2,735 2,750 2,730 2,735 9,000
2003/02/12 2,720 2,720 2,720 2,720 5,000
2003/02/10 2,715 2,730 2,710 2,710 11,000
2003/02/07 2,715 2,720 2,715 2,720 10,000
2003/02/06 2,715 2,720 2,700 2,720 9,000
2003/02/05 2,715 2,715 2,705 2,710 14,000
2003/02/04 2,710 2,720 2,710 2,710 16,000
2003/02/03 2,710 2,725 2,705 2,710 6,000
2003/01/31 2,720 2,730 2,720 2,730 16,000
2003/01/30 2,710 2,720 2,700 2,720 17,000
2003/01/29 2,700 2,710 2,700 2,710 14,000
2003/01/28 2,705 2,720 2,705 2,705 6,000
2003/01/27 2,690 2,735 2,690 2,720 13,000
2003/01/24 2,695 2,700 2,690 2,695 44,000
2003/01/23 2,715 2,740 2,715 2,740 17,000
2003/01/22 2,715 2,720 2,715 2,720 13,000
2003/01/21 2,735 2,735 2,720 2,720 10,000
2003/01/20 2,745 2,745 2,715 2,740 9,000
2003/01/17 2,705 2,730 2,700 2,730 15,000
2003/01/16 2,730 2,730 2,700 2,700 9,000
2003/01/15 2,735 2,740 2,730 2,740 8,000
2003/01/14 2,710 2,740 2,710 2,740 8,000
2003/01/10 2,720 2,720 2,680 2,700 45,000
2003/01/09 2,715 2,745 2,715 2,720 8,000
2003/01/08 2,715 2,750 2,715 2,715 16,000
2003/01/07 2,760 2,760 2,720 2,725 23,000
2003/01/06 2,785 2,785 2,720 2,720 15,000

このページの先頭へ