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 |
|---|---|---|---|---|---|
| 2008/12/29 | 1,560 | 1,589 | 1,560 | 1,561 | 4,000 |
| 2008/12/26 | 1,558 | 1,558 | 1,557 | 1,557 | 3,000 |
| 2008/12/25 | 1,552 | 1,552 | 1,552 | 1,552 | 2,000 |
| 2008/12/24 | 1,550 | 1,558 | 1,550 | 1,552 | 10,000 |
| 2008/12/22 | 1,575 | 1,575 | 1,556 | 1,556 | 6,000 |
| 2008/12/19 | 1,555 | 1,555 | 1,552 | 1,552 | 2,000 |
| 2008/12/18 | 1,565 | 1,565 | 1,555 | 1,555 | 4,000 |
| 2008/12/17 | 1,552 | 1,555 | 1,550 | 1,550 | 8,000 |
| 2008/12/16 | 1,552 | 1,552 | 1,552 | 1,552 | 3,000 |
| 2008/12/15 | 1,559 | 1,560 | 1,556 | 1,559 | 6,000 |
| 2008/12/12 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 |
| 2008/12/11 | 1,563 | 1,567 | 1,560 | 1,560 | 7,000 |
| 2008/12/10 | 1,567 | 1,570 | 1,566 | 1,566 | 4,000 |
| 2008/12/09 | 1,570 | 1,579 | 1,565 | 1,570 | 5,000 |
| 2008/12/08 | 1,575 | 1,575 | 1,570 | 1,570 | 5,000 |
| 2008/12/05 | 1,572 | 1,575 | 1,572 | 1,575 | 2,000 |
| 2008/12/04 | 1,570 | 1,580 | 1,570 | 1,580 | 4,000 |
| 2008/12/03 | 1,582 | 1,582 | 1,580 | 1,580 | 3,000 |
| 2008/12/02 | 1,597 | 1,598 | 1,582 | 1,582 | 8,000 |
| 2008/12/01 | 1,587 | 1,620 | 1,580 | 1,581 | 8,000 |
| 2008/11/28 | 1,582 | 1,584 | 1,582 | 1,583 | 5,000 |
| 2008/11/27 | 1,582 | 1,582 | 1,582 | 1,582 | 2,000 |
| 2008/11/26 | 1,600 | 1,600 | 1,580 | 1,580 | 3,000 |
| 2008/11/25 | 1,660 | 1,660 | 1,550 | 1,660 | 23,000 |
| 2008/11/21 | 1,700 | 1,705 | 1,660 | 1,705 | 20,000 |
| 2008/11/20 | 1,720 | 1,720 | 1,700 | 1,701 | 14,000 |
| 2008/11/19 | 1,720 | 1,720 | 1,717 | 1,720 | 9,000 |
| 2008/11/18 | 1,730 | 1,730 | 1,716 | 1,720 | 7,000 |
| 2008/11/17 | 1,710 | 1,720 | 1,710 | 1,720 | 5,000 |
| 2008/11/14 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 |
| 2008/11/13 | 1,700 | 1,705 | 1,700 | 1,700 | 3,000 |
| 2008/11/12 | 1,715 | 1,735 | 1,700 | 1,700 | 3,000 |
| 2008/11/11 | 1,660 | 1,710 | 1,660 | 1,710 | 4,000 |
| 2008/11/10 | 1,735 | 1,735 | 1,715 | 1,715 | 4,000 |
| 2008/11/07 | 1,708 | 1,731 | 1,700 | 1,715 | 6,000 |
| 2008/11/06 | 1,738 | 1,738 | 1,738 | 1,738 | 1,000 |
| 2008/11/05 | 1,726 | 1,730 | 1,725 | 1,730 | 4,000 |
| 2008/11/04 | 1,700 | 1,730 | 1,700 | 1,730 | 4,000 |
| 2008/10/31 | 1,675 | 1,700 | 1,670 | 1,700 | 15,000 |
| 2008/10/30 | 1,650 | 1,650 | 1,600 | 1,645 | 8,000 |
| 2008/10/29 | 1,610 | 1,650 | 1,610 | 1,650 | 8,000 |
| 2008/10/28 | 1,594 | 1,594 | 1,590 | 1,590 | 3,000 |
| 2008/10/27 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 |
| 2008/10/24 | 1,684 | 1,684 | 1,620 | 1,620 | 4,000 |
| 2008/10/23 | 1,685 | 1,685 | 1,625 | 1,625 | 3,000 |
| 2008/10/22 | 1,681 | 1,685 | 1,680 | 1,685 | 5,000 |
| 2008/10/21 | 1,680 | 1,680 | 1,679 | 1,680 | 6,000 |
| 2008/10/20 | 1,670 | 1,675 | 1,670 | 1,675 | 5,000 |
| 2008/10/17 | 1,625 | 1,625 | 1,623 | 1,623 | 3,000 |
| 2008/10/16 | 1,665 | 1,665 | 1,665 | 1,665 | 1,000 |
| 2008/10/15 | 1,591 | 1,665 | 1,591 | 1,665 | 5,000 |
| 2008/10/14 | 1,566 | 1,600 | 1,566 | 1,590 | 7,000 |
| 2008/10/10 | 1,565 | 1,565 | 1,516 | 1,535 | 10,000 |
| 2008/10/09 | 1,593 | 1,600 | 1,591 | 1,591 | 10,000 |
| 2008/10/08 | 1,600 | 1,600 | 1,590 | 1,593 | 4,000 |
| 2008/10/07 | 1,600 | 1,630 | 1,590 | 1,600 | 19,000 |
| 2008/10/06 | 1,651 | 1,651 | 1,630 | 1,630 | 16,000 |
| 2008/10/03 | 1,650 | 1,651 | 1,650 | 1,651 | 5,000 |
| 2008/10/02 | 1,679 | 1,680 | 1,660 | 1,660 | 5,000 |
| 2008/10/01 | 1,678 | 1,680 | 1,678 | 1,680 | 2,000 |
| 2008/09/30 | 1,679 | 1,679 | 1,653 | 1,653 | 3,000 |
| 2008/09/26 | 1,653 | 1,678 | 1,653 | 1,678 | 2,000 |
| 2008/09/25 | 1,653 | 1,654 | 1,653 | 1,653 | 3,000 |
| 2008/09/24 | 1,631 | 1,676 | 1,631 | 1,656 | 8,000 |
| 2008/09/22 | 1,686 | 1,686 | 1,631 | 1,676 | 7,000 |
| 2008/09/19 | 1,650 | 1,650 | 1,625 | 1,626 | 6,000 |
| 2008/09/18 | 1,631 | 1,632 | 1,630 | 1,630 | 5,000 |
| 2008/09/17 | 1,699 | 1,699 | 1,639 | 1,639 | 2,000 |
| 2008/09/16 | 1,668 | 1,668 | 1,620 | 1,640 | 7,000 |
| 2008/09/12 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2008/09/11 | 1,702 | 1,702 | 1,690 | 1,690 | 4,000 |
| 2008/09/10 | 1,709 | 1,710 | 1,709 | 1,710 | 5,000 |
| 2008/09/09 | 1,710 | 1,710 | 1,705 | 1,710 | 4,000 |
| 2008/09/08 | 1,740 | 1,740 | 1,707 | 1,707 | 4,000 |
| 2008/09/05 | 1,705 | 1,705 | 1,705 | 1,705 | 3,000 |
| 2008/09/04 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 2008/09/03 | 1,715 | 1,720 | 1,702 | 1,720 | 4,000 |
| 2008/09/02 | 1,737 | 1,737 | 1,737 | 1,737 | 1,000 |
| 2008/09/01 | 1,737 | 1,737 | 1,737 | 1,737 | 7,000 |
| 2008/08/29 | 1,705 | 1,727 | 1,701 | 1,727 | 7,000 |
| 2008/08/28 | 1,673 | 1,673 | 1,671 | 1,671 | 4,000 |
| 2008/08/27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2008/08/26 | 1,717 | 1,717 | 1,717 | 1,717 | 1,000 |
| 2008/08/25 | 1,672 | 1,720 | 1,672 | 1,720 | 3,000 |
| 2008/08/22 | 1,690 | 1,690 | 1,677 | 1,677 | 2,000 |
| 2008/08/21 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 2008/08/20 | 1,695 | 1,696 | 1,695 | 1,696 | 5,000 |
| 2008/08/19 | 1,670 | 1,673 | 1,670 | 1,673 | 2,000 |
| 2008/08/18 | 1,730 | 1,730 | 1,665 | 1,689 | 9,000 |
| 2008/08/15 | 1,690 | 1,690 | 1,675 | 1,675 | 2,000 |
| 2008/08/14 | 1,686 | 1,686 | 1,680 | 1,680 | 6,000 |
| 2008/08/13 | 1,681 | 1,681 | 1,681 | 1,681 | 2,000 |
| 2008/08/12 | 1,710 | 1,725 | 1,695 | 1,710 | 6,000 |
| 2008/08/08 | 1,671 | 1,671 | 1,671 | 1,671 | 2,000 |
| 2008/08/07 | 1,650 | 1,669 | 1,650 | 1,669 | 9,000 |
| 2008/08/06 | 1,639 | 1,639 | 1,639 | 1,639 | 2,000 |
| 2008/08/05 | 1,639 | 1,639 | 1,639 | 1,639 | 3,000 |
| 2008/08/04 | 1,631 | 1,640 | 1,630 | 1,640 | 9,000 |
| 2008/08/01 | 1,625 | 1,630 | 1,625 | 1,627 | 3,000 |
| 2008/07/31 | 1,630 | 1,630 | 1,625 | 1,625 | 8,000 |
| 2008/07/30 | 1,612 | 1,615 | 1,612 | 1,615 | 2,000 |
| 2008/07/29 | 1,610 | 1,612 | 1,610 | 1,612 | 5,000 |
| 2008/07/28 | 1,610 | 1,615 | 1,610 | 1,611 | 8,000 |
| 2008/07/25 | 1,610 | 1,610 | 1,601 | 1,609 | 9,000 |
| 2008/07/24 | 1,610 | 1,615 | 1,610 | 1,610 | 10,000 |
| 2008/07/23 | 1,660 | 1,660 | 1,610 | 1,615 | 12,000 |
| 2008/07/22 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 |
| 2008/07/18 | 1,650 | 1,650 | 1,630 | 1,630 | 4,000 |
| 2008/07/17 | 1,621 | 1,630 | 1,620 | 1,620 | 8,000 |
| 2008/07/16 | 1,611 | 1,641 | 1,611 | 1,613 | 6,000 |
| 2008/07/15 | 1,666 | 1,666 | 1,630 | 1,660 | 7,000 |
| 2008/07/14 | 1,689 | 1,690 | 1,689 | 1,690 | 2,000 |
| 2008/07/11 | 1,700 | 1,700 | 1,690 | 1,690 | 9,000 |
| 2008/07/10 | 1,705 | 1,705 | 1,702 | 1,702 | 2,000 |
| 2008/07/09 | 1,715 | 1,715 | 1,710 | 1,710 | 7,000 |
| 2008/07/08 | 1,720 | 1,720 | 1,715 | 1,715 | 4,000 |
| 2008/07/07 | 1,720 | 1,720 | 1,715 | 1,715 | 6,000 |
| 2008/07/04 | 1,720 | 1,735 | 1,720 | 1,730 | 5,000 |
| 2008/07/03 | 1,720 | 1,721 | 1,720 | 1,720 | 5,000 |
| 2008/07/02 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 2008/07/01 | 1,730 | 1,750 | 1,720 | 1,720 | 5,000 |
| 2008/06/30 | 1,739 | 1,739 | 1,715 | 1,715 | 2,000 |
| 2008/06/27 | 1,735 | 1,750 | 1,720 | 1,720 | 6,000 |
| 2008/06/25 | 1,725 | 1,735 | 1,725 | 1,735 | 6,000 |
| 2008/06/24 | 1,756 | 1,810 | 1,725 | 1,785 | 14,000 |
| 2008/06/23 | 1,770 | 1,770 | 1,755 | 1,755 | 5,000 |
| 2008/06/20 | 1,790 | 1,795 | 1,790 | 1,795 | 8,000 |
| 2008/06/19 | 1,786 | 1,790 | 1,786 | 1,790 | 3,000 |
| 2008/06/18 | 1,799 | 1,799 | 1,788 | 1,788 | 6,000 |
| 2008/06/17 | 1,799 | 1,799 | 1,786 | 1,787 | 4,000 |
| 2008/06/16 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 |
| 2008/06/13 | 1,782 | 1,800 | 1,781 | 1,800 | 4,000 |
| 2008/06/12 | 1,800 | 1,800 | 1,790 | 1,800 | 7,000 |
| 2008/06/11 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2008/06/10 | 1,800 | 1,810 | 1,800 | 1,800 | 3,000 |
| 2008/06/09 | 1,795 | 1,801 | 1,795 | 1,801 | 5,000 |
| 2008/06/06 | 1,860 | 1,880 | 1,850 | 1,850 | 8,000 |
| 2008/06/05 | 1,820 | 1,880 | 1,820 | 1,852 | 6,000 |
| 2008/06/04 | 1,880 | 1,880 | 1,880 | 1,880 | 6,000 |
| 2008/06/03 | 1,900 | 1,900 | 1,850 | 1,880 | 7,000 |
| 2008/06/02 | 1,917 | 1,917 | 1,880 | 1,880 | 6,000 |
| 2008/05/30 | 1,863 | 1,930 | 1,801 | 1,920 | 15,000 |
| 2008/05/29 | 1,800 | 1,834 | 1,786 | 1,833 | 7,000 |
| 2008/05/28 | 1,780 | 1,790 | 1,780 | 1,785 | 7,000 |
| 2008/05/27 | 1,913 | 1,913 | 1,835 | 1,836 | 17,000 |
| 2008/05/26 | 1,980 | 1,980 | 1,961 | 1,968 | 21,000 |
| 2008/05/23 | 1,967 | 1,976 | 1,967 | 1,976 | 20,000 |
| 2008/05/22 | 1,970 | 1,975 | 1,961 | 1,966 | 16,000 |
| 2008/05/21 | 1,946 | 1,966 | 1,946 | 1,960 | 24,000 |
| 2008/05/20 | 1,920 | 1,948 | 1,920 | 1,945 | 19,000 |
| 2008/05/19 | 1,900 | 1,900 | 1,890 | 1,900 | 14,000 |
| 2008/05/16 | 1,889 | 1,900 | 1,889 | 1,900 | 10,000 |
| 2008/05/15 | 1,862 | 1,885 | 1,862 | 1,885 | 9,000 |
| 2008/05/14 | 1,878 | 1,880 | 1,877 | 1,880 | 4,000 |
| 2008/05/13 | 1,879 | 1,879 | 1,873 | 1,878 | 7,000 |
| 2008/05/12 | 1,878 | 1,878 | 1,877 | 1,877 | 5,000 |
| 2008/05/09 | 1,865 | 1,865 | 1,860 | 1,860 | 4,000 |
| 2008/05/08 | 1,861 | 1,870 | 1,861 | 1,869 | 5,000 |
| 2008/05/07 | 1,865 | 1,873 | 1,856 | 1,870 | 7,000 |
| 2008/05/02 | 1,839 | 1,850 | 1,839 | 1,850 | 5,000 |
| 2008/05/01 | 1,870 | 1,870 | 1,833 | 1,869 | 3,000 |
| 2008/04/30 | 1,850 | 1,870 | 1,832 | 1,870 | 7,000 |
| 2008/04/28 | 1,825 | 1,845 | 1,825 | 1,845 | 7,000 |
| 2008/04/25 | 1,805 | 1,815 | 1,805 | 1,815 | 5,000 |
| 2008/04/24 | 1,797 | 1,800 | 1,797 | 1,800 | 3,000 |
| 2008/04/23 | 1,778 | 1,796 | 1,778 | 1,796 | 7,000 |
| 2008/04/22 | 1,798 | 1,798 | 1,772 | 1,772 | 6,000 |
| 2008/04/21 | 1,768 | 1,768 | 1,768 | 1,768 | 3,000 |
| 2008/04/18 | 1,795 | 1,795 | 1,768 | 1,768 | 5,000 |
| 2008/04/17 | 1,780 | 1,785 | 1,760 | 1,785 | 5,000 |
| 2008/04/16 | 1,770 | 1,780 | 1,770 | 1,770 | 3,000 |
| 2008/04/15 | 1,759 | 1,780 | 1,759 | 1,780 | 4,000 |
| 2008/04/14 | 1,778 | 1,780 | 1,778 | 1,780 | 5,000 |
| 2008/04/11 | 1,779 | 1,779 | 1,771 | 1,778 | 4,000 |
| 2008/04/10 | 1,779 | 1,780 | 1,773 | 1,773 | 5,000 |
| 2008/04/09 | 1,769 | 1,778 | 1,769 | 1,770 | 10,000 |
| 2008/04/08 | 1,760 | 1,761 | 1,760 | 1,761 | 2,000 |
| 2008/04/07 | 1,769 | 1,775 | 1,760 | 1,760 | 5,000 |
| 2008/04/04 | 1,770 | 1,770 | 1,748 | 1,751 | 7,000 |
| 2008/04/03 | 1,749 | 1,755 | 1,749 | 1,755 | 2,000 |
| 2008/04/02 | 1,739 | 1,774 | 1,739 | 1,744 | 6,000 |
| 2008/04/01 | 1,737 | 1,765 | 1,737 | 1,748 | 9,000 |
| 2008/03/31 | 1,780 | 1,780 | 1,730 | 1,730 | 6,000 |
| 2008/03/28 | 1,725 | 1,734 | 1,725 | 1,734 | 2,000 |
| 2008/03/27 | 1,718 | 1,730 | 1,718 | 1,730 | 5,000 |
| 2008/03/26 | 1,708 | 1,708 | 1,708 | 1,708 | 1,000 |
| 2008/03/25 | 1,720 | 1,720 | 1,709 | 1,717 | 5,000 |
| 2008/03/24 | 1,727 | 1,727 | 1,706 | 1,706 | 4,000 |
| 2008/03/21 | 1,718 | 1,727 | 1,718 | 1,727 | 10,000 |
| 2008/03/19 | 1,705 | 1,717 | 1,705 | 1,707 | 6,000 |
| 2008/03/18 | 1,722 | 1,722 | 1,700 | 1,705 | 4,000 |
| 2008/03/17 | 1,725 | 1,725 | 1,700 | 1,700 | 2,000 |
| 2008/03/14 | 1,685 | 1,700 | 1,685 | 1,692 | 3,000 |
| 2008/03/13 | 1,680 | 1,730 | 1,680 | 1,685 | 3,000 |
| 2008/03/12 | 1,726 | 1,726 | 1,720 | 1,720 | 3,000 |
| 2008/03/10 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2008/03/07 | 1,710 | 1,729 | 1,680 | 1,729 | 10,000 |
| 2008/03/06 | 1,721 | 1,726 | 1,720 | 1,726 | 5,000 |
| 2008/03/05 | 1,725 | 1,755 | 1,720 | 1,755 | 6,000 |
| 2008/03/04 | 1,760 | 1,760 | 1,722 | 1,730 | 7,000 |
| 2008/03/03 | 1,759 | 1,759 | 1,722 | 1,738 | 7,000 |
| 2008/02/29 | 1,763 | 1,763 | 1,763 | 1,763 | 2,000 |
| 2008/02/28 | 1,725 | 1,725 | 1,725 | 1,725 | 3,000 |
| 2008/02/27 | 1,720 | 1,750 | 1,720 | 1,723 | 3,000 |
| 2008/02/26 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 |
| 2008/02/25 | 1,722 | 1,750 | 1,721 | 1,721 | 4,000 |
| 2008/02/22 | 1,766 | 1,766 | 1,730 | 1,730 | 3,000 |
| 2008/02/21 | 1,729 | 1,750 | 1,729 | 1,750 | 4,000 |
| 2008/02/20 | 1,760 | 1,760 | 1,730 | 1,730 | 6,000 |
| 2008/02/19 | 1,724 | 1,724 | 1,710 | 1,710 | 3,000 |
| 2008/02/18 | 1,740 | 1,740 | 1,739 | 1,740 | 5,000 |
| 2008/02/15 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 2008/02/14 | 1,720 | 1,720 | 1,700 | 1,700 | 3,000 |
| 2008/02/13 | 1,770 | 1,770 | 1,725 | 1,725 | 4,000 |
| 2008/02/12 | 1,750 | 1,780 | 1,750 | 1,769 | 4,000 |
| 2008/02/08 | 1,744 | 1,750 | 1,744 | 1,749 | 4,000 |
| 2008/02/07 | 1,730 | 1,735 | 1,700 | 1,735 | 4,000 |
| 2008/02/06 | 1,672 | 1,730 | 1,670 | 1,690 | 6,000 |
| 2008/02/05 | 1,672 | 1,677 | 1,672 | 1,677 | 6,000 |
| 2008/02/04 | 1,730 | 1,730 | 1,700 | 1,725 | 6,000 |
| 2008/02/01 | 1,720 | 1,720 | 1,710 | 1,710 | 2,000 |
| 2008/01/31 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 2008/01/30 | 1,670 | 1,690 | 1,650 | 1,690 | 6,000 |
| 2008/01/29 | 1,670 | 1,680 | 1,670 | 1,670 | 4,000 |
| 2008/01/28 | 1,622 | 1,680 | 1,622 | 1,670 | 6,000 |
| 2008/01/25 | 1,600 | 1,610 | 1,595 | 1,595 | 16,000 |
| 2008/01/24 | 1,580 | 1,582 | 1,570 | 1,580 | 8,000 |
| 2008/01/23 | 1,560 | 1,580 | 1,550 | 1,580 | 24,000 |
| 2008/01/22 | 1,678 | 1,678 | 1,590 | 1,590 | 12,000 |
| 2008/01/21 | 1,680 | 1,680 | 1,679 | 1,679 | 3,000 |
| 2008/01/18 | 1,600 | 1,600 | 1,532 | 1,550 | 12,000 |
| 2008/01/17 | 1,600 | 1,600 | 1,568 | 1,568 | 11,000 |
| 2008/01/16 | 1,699 | 1,699 | 1,620 | 1,620 | 19,000 |
| 2008/01/15 | 1,731 | 1,731 | 1,699 | 1,699 | 10,000 |
| 2008/01/11 | 1,730 | 1,730 | 1,720 | 1,720 | 6,000 |
| 2008/01/10 | 1,620 | 1,730 | 1,615 | 1,730 | 24,000 |
| 2008/01/09 | 1,581 | 1,590 | 1,530 | 1,590 | 15,000 |
| 2008/01/08 | 1,520 | 1,530 | 1,520 | 1,520 | 39,000 |
| 2008/01/07 | 1,510 | 1,530 | 1,502 | 1,520 | 30,000 |
| 2008/01/04 | 1,510 | 1,580 | 1,507 | 1,530 | 27,000 |