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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,640 | 1,640 | 1,633 | 1,633 | 4,000 |
| 2009/12/28 | 1,633 | 1,635 | 1,632 | 1,632 | 3,000 |
| 2009/12/25 | 1,659 | 1,659 | 1,635 | 1,640 | 5,000 |
| 2009/12/24 | 1,632 | 1,659 | 1,630 | 1,659 | 6,000 |
| 2009/12/22 | 1,663 | 1,663 | 1,663 | 1,663 | 6,000 |
| 2009/12/21 | 1,631 | 1,645 | 1,631 | 1,645 | 3,000 |
| 2009/12/18 | 1,639 | 1,661 | 1,635 | 1,661 | 9,000 |
| 2009/12/17 | 1,623 | 1,650 | 1,623 | 1,640 | 5,000 |
| 2009/12/15 | 1,615 | 1,620 | 1,615 | 1,620 | 2,000 |
| 2009/12/14 | 1,615 | 1,615 | 1,615 | 1,615 | 1,000 |
| 2009/12/11 | 1,613 | 1,620 | 1,611 | 1,611 | 11,000 |
| 2009/12/10 | 1,615 | 1,620 | 1,615 | 1,620 | 5,000 |
| 2009/12/09 | 1,640 | 1,645 | 1,640 | 1,645 | 2,000 |
| 2009/12/08 | 1,614 | 1,645 | 1,614 | 1,636 | 6,000 |
| 2009/12/07 | 1,645 | 1,645 | 1,644 | 1,644 | 2,000 |
| 2009/12/04 | 1,600 | 1,625 | 1,600 | 1,625 | 6,000 |
| 2009/12/03 | 1,595 | 1,600 | 1,577 | 1,600 | 6,000 |
| 2009/12/02 | 1,590 | 1,595 | 1,566 | 1,566 | 10,000 |
| 2009/12/01 | 1,580 | 1,580 | 1,551 | 1,565 | 19,000 |
| 2009/11/30 | 1,575 | 1,577 | 1,560 | 1,560 | 19,000 |
| 2009/11/27 | 1,575 | 1,579 | 1,570 | 1,573 | 10,000 |
| 2009/11/26 | 1,586 | 1,600 | 1,576 | 1,580 | 11,000 |
| 2009/11/25 | 1,640 | 1,640 | 1,600 | 1,600 | 15,000 |
| 2009/11/24 | 1,661 | 1,669 | 1,650 | 1,650 | 8,000 |
| 2009/11/20 | 1,669 | 1,669 | 1,669 | 1,669 | 3,000 |
| 2009/11/19 | 1,661 | 1,666 | 1,659 | 1,659 | 6,000 |
| 2009/11/18 | 1,666 | 1,666 | 1,665 | 1,665 | 4,000 |
| 2009/11/17 | 1,670 | 1,670 | 1,666 | 1,666 | 3,000 |
| 2009/11/16 | 1,688 | 1,688 | 1,665 | 1,665 | 3,000 |
| 2009/11/13 | 1,661 | 1,680 | 1,661 | 1,680 | 2,000 |
| 2009/11/12 | 1,660 | 1,679 | 1,660 | 1,679 | 3,000 |
| 2009/11/11 | 1,661 | 1,661 | 1,660 | 1,660 | 2,000 |
| 2009/11/10 | 1,661 | 1,661 | 1,661 | 1,661 | 1,000 |
| 2009/11/09 | 1,666 | 1,669 | 1,657 | 1,669 | 5,000 |
| 2009/11/06 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 2009/11/04 | 1,684 | 1,685 | 1,665 | 1,685 | 5,000 |
| 2009/11/02 | 1,679 | 1,685 | 1,670 | 1,685 | 4,000 |
| 2009/10/30 | 1,678 | 1,680 | 1,678 | 1,680 | 6,000 |
| 2009/10/29 | 1,678 | 1,678 | 1,667 | 1,667 | 2,000 |
| 2009/10/28 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2009/10/27 | 1,664 | 1,678 | 1,664 | 1,669 | 6,000 |
| 2009/10/26 | 1,668 | 1,675 | 1,668 | 1,668 | 4,000 |
| 2009/10/23 | 1,675 | 1,680 | 1,673 | 1,680 | 8,000 |
| 2009/10/22 | 1,678 | 1,680 | 1,676 | 1,678 | 4,000 |
| 2009/10/21 | 1,667 | 1,678 | 1,667 | 1,678 | 7,000 |
| 2009/10/20 | 1,671 | 1,675 | 1,671 | 1,675 | 5,000 |
| 2009/10/19 | 1,674 | 1,674 | 1,660 | 1,660 | 4,000 |
| 2009/10/16 | 1,683 | 1,683 | 1,660 | 1,660 | 7,000 |
| 2009/10/15 | 1,690 | 1,690 | 1,675 | 1,675 | 2,000 |
| 2009/10/13 | 1,670 | 1,698 | 1,657 | 1,657 | 12,000 |
| 2009/10/09 | 1,667 | 1,667 | 1,663 | 1,663 | 6,000 |
| 2009/10/08 | 1,659 | 1,659 | 1,655 | 1,655 | 4,000 |
| 2009/10/07 | 1,656 | 1,656 | 1,656 | 1,656 | 3,000 |
| 2009/10/06 | 1,668 | 1,668 | 1,655 | 1,655 | 3,000 |
| 2009/10/05 | 1,669 | 1,669 | 1,654 | 1,669 | 4,000 |
| 2009/10/02 | 1,680 | 1,680 | 1,660 | 1,670 | 6,000 |
| 2009/10/01 | 1,658 | 1,658 | 1,658 | 1,658 | 1,000 |
| 2009/09/30 | 1,669 | 1,669 | 1,657 | 1,657 | 5,000 |
| 2009/09/29 | 1,652 | 1,665 | 1,652 | 1,665 | 4,000 |
| 2009/09/28 | 1,650 | 1,652 | 1,650 | 1,652 | 7,000 |
| 2009/09/25 | 1,669 | 1,669 | 1,650 | 1,651 | 9,000 |
| 2009/09/24 | 1,652 | 1,652 | 1,650 | 1,650 | 13,000 |
| 2009/09/18 | 1,674 | 1,674 | 1,651 | 1,651 | 11,000 |
| 2009/09/17 | 1,660 | 1,670 | 1,655 | 1,655 | 9,000 |
| 2009/09/16 | 1,660 | 1,667 | 1,660 | 1,661 | 6,000 |
| 2009/09/15 | 1,678 | 1,680 | 1,661 | 1,661 | 13,000 |
| 2009/09/14 | 1,679 | 1,683 | 1,676 | 1,676 | 4,000 |
| 2009/09/11 | 1,683 | 1,686 | 1,677 | 1,677 | 10,000 |
| 2009/09/10 | 1,700 | 1,700 | 1,680 | 1,680 | 10,000 |
| 2009/09/09 | 1,695 | 1,700 | 1,695 | 1,700 | 3,000 |
| 2009/09/08 | 1,710 | 1,710 | 1,695 | 1,695 | 2,000 |
| 2009/09/07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2009/09/04 | 1,685 | 1,689 | 1,685 | 1,689 | 3,000 |
| 2009/09/03 | 1,687 | 1,689 | 1,687 | 1,689 | 2,000 |
| 2009/09/02 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 2009/09/01 | 1,697 | 1,697 | 1,686 | 1,686 | 2,000 |
| 2009/08/31 | 1,708 | 1,708 | 1,684 | 1,684 | 8,000 |
| 2009/08/28 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |
| 2009/08/27 | 1,678 | 1,678 | 1,678 | 1,678 | 1,000 |
| 2009/08/26 | 1,685 | 1,685 | 1,670 | 1,670 | 10,000 |
| 2009/08/25 | 1,705 | 1,708 | 1,690 | 1,690 | 12,000 |
| 2009/08/24 | 1,702 | 1,702 | 1,700 | 1,700 | 3,000 |
| 2009/08/21 | 1,693 | 1,699 | 1,693 | 1,699 | 3,000 |
| 2009/08/20 | 1,695 | 1,695 | 1,691 | 1,691 | 3,000 |
| 2009/08/19 | 1,685 | 1,685 | 1,685 | 1,685 | 2,000 |
| 2009/08/18 | 1,708 | 1,709 | 1,705 | 1,709 | 4,000 |
| 2009/08/17 | 1,698 | 1,698 | 1,698 | 1,698 | 2,000 |
| 2009/08/14 | 1,707 | 1,707 | 1,690 | 1,700 | 3,000 |
| 2009/08/13 | 1,691 | 1,691 | 1,691 | 1,691 | 1,000 |
| 2009/08/12 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 2009/08/11 | 1,690 | 1,690 | 1,680 | 1,680 | 9,000 |
| 2009/08/06 | 1,688 | 1,690 | 1,688 | 1,690 | 2,000 |
| 2009/08/05 | 1,691 | 1,691 | 1,685 | 1,685 | 5,000 |
| 2009/08/04 | 1,698 | 1,698 | 1,690 | 1,690 | 5,000 |
| 2009/08/03 | 1,715 | 1,715 | 1,715 | 1,715 | 1,000 |
| 2009/07/31 | 1,718 | 1,718 | 1,686 | 1,690 | 11,000 |
| 2009/07/30 | 1,700 | 1,700 | 1,686 | 1,700 | 4,000 |
| 2009/07/28 | 1,685 | 1,717 | 1,685 | 1,700 | 4,000 |
| 2009/07/27 | 1,697 | 1,697 | 1,690 | 1,690 | 3,000 |
| 2009/07/24 | 1,697 | 1,697 | 1,697 | 1,697 | 1,000 |
| 2009/07/23 | 1,687 | 1,698 | 1,687 | 1,698 | 5,000 |
| 2009/07/22 | 1,717 | 1,717 | 1,701 | 1,701 | 5,000 |
| 2009/07/21 | 1,718 | 1,718 | 1,697 | 1,697 | 2,000 |
| 2009/07/17 | 1,720 | 1,720 | 1,691 | 1,718 | 5,000 |
| 2009/07/16 | 1,694 | 1,694 | 1,694 | 1,694 | 2,000 |
| 2009/07/15 | 1,689 | 1,690 | 1,689 | 1,690 | 3,000 |
| 2009/07/14 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 |
| 2009/07/13 | 1,693 | 1,693 | 1,660 | 1,660 | 8,000 |
| 2009/07/10 | 1,720 | 1,720 | 1,693 | 1,693 | 10,000 |
| 2009/07/09 | 1,692 | 1,710 | 1,692 | 1,710 | 5,000 |
| 2009/07/08 | 1,695 | 1,710 | 1,690 | 1,710 | 5,000 |
| 2009/07/07 | 1,696 | 1,696 | 1,695 | 1,695 | 3,000 |
| 2009/07/06 | 1,696 | 1,696 | 1,696 | 1,696 | 2,000 |
| 2009/07/03 | 1,693 | 1,696 | 1,693 | 1,696 | 2,000 |
| 2009/07/02 | 1,729 | 1,729 | 1,706 | 1,720 | 8,000 |
| 2009/07/01 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 2009/06/30 | 1,708 | 1,720 | 1,708 | 1,720 | 9,000 |
| 2009/06/29 | 1,707 | 1,707 | 1,700 | 1,707 | 4,000 |
| 2009/06/26 | 1,699 | 1,710 | 1,699 | 1,708 | 7,000 |
| 2009/06/25 | 1,699 | 1,699 | 1,697 | 1,698 | 5,000 |
| 2009/06/24 | 1,698 | 1,700 | 1,685 | 1,700 | 17,000 |
| 2009/06/23 | 1,699 | 1,699 | 1,672 | 1,672 | 4,000 |
| 2009/06/22 | 1,680 | 1,700 | 1,675 | 1,700 | 10,000 |
| 2009/06/19 | 1,682 | 1,682 | 1,675 | 1,675 | 5,000 |
| 2009/06/18 | 1,697 | 1,697 | 1,682 | 1,682 | 3,000 |
| 2009/06/17 | 1,678 | 1,678 | 1,678 | 1,678 | 3,000 |
| 2009/06/16 | 1,676 | 1,683 | 1,676 | 1,678 | 3,000 |
| 2009/06/15 | 1,682 | 1,696 | 1,680 | 1,680 | 9,000 |
| 2009/06/12 | 1,694 | 1,700 | 1,691 | 1,692 | 27,000 |
| 2009/06/11 | 1,652 | 1,652 | 1,651 | 1,651 | 4,000 |
| 2009/06/10 | 1,655 | 1,655 | 1,652 | 1,655 | 4,000 |
| 2009/06/09 | 1,663 | 1,663 | 1,656 | 1,656 | 2,000 |
| 2009/06/08 | 1,685 | 1,685 | 1,663 | 1,663 | 5,000 |
| 2009/06/05 | 1,680 | 1,680 | 1,662 | 1,662 | 3,000 |
| 2009/06/04 | 1,662 | 1,662 | 1,662 | 1,662 | 1,000 |
| 2009/06/03 | 1,655 | 1,660 | 1,652 | 1,652 | 7,000 |
| 2009/06/02 | 1,654 | 1,660 | 1,654 | 1,660 | 8,000 |
| 2009/06/01 | 1,690 | 1,690 | 1,662 | 1,677 | 4,000 |
| 2009/05/29 | 1,662 | 1,685 | 1,662 | 1,685 | 3,000 |
| 2009/05/28 | 1,680 | 1,680 | 1,660 | 1,678 | 4,000 |
| 2009/05/27 | 1,682 | 1,682 | 1,680 | 1,680 | 2,000 |
| 2009/05/26 | 1,641 | 1,715 | 1,615 | 1,715 | 22,000 |
| 2009/05/25 | 1,735 | 1,743 | 1,735 | 1,743 | 25,000 |
| 2009/05/22 | 1,740 | 1,740 | 1,733 | 1,739 | 7,000 |
| 2009/05/21 | 1,730 | 1,741 | 1,730 | 1,741 | 9,000 |
| 2009/05/20 | 1,731 | 1,742 | 1,731 | 1,735 | 11,000 |
| 2009/05/19 | 1,746 | 1,748 | 1,746 | 1,748 | 4,000 |
| 2009/05/18 | 1,747 | 1,748 | 1,740 | 1,748 | 8,000 |
| 2009/05/15 | 1,746 | 1,746 | 1,740 | 1,740 | 5,000 |
| 2009/05/14 | 1,745 | 1,745 | 1,736 | 1,741 | 5,000 |
| 2009/05/13 | 1,741 | 1,747 | 1,741 | 1,747 | 5,000 |
| 2009/05/12 | 1,738 | 1,740 | 1,733 | 1,740 | 10,000 |
| 2009/05/11 | 1,736 | 1,740 | 1,736 | 1,738 | 6,000 |
| 2009/05/08 | 1,730 | 1,735 | 1,730 | 1,730 | 7,000 |
| 2009/05/07 | 1,749 | 1,749 | 1,735 | 1,735 | 6,000 |
| 2009/05/01 | 1,706 | 1,720 | 1,706 | 1,710 | 4,000 |
| 2009/04/30 | 1,720 | 1,722 | 1,710 | 1,710 | 6,000 |
| 2009/04/28 | 1,713 | 1,720 | 1,710 | 1,710 | 4,000 |
| 2009/04/27 | 1,706 | 1,713 | 1,706 | 1,713 | 2,000 |
| 2009/04/24 | 1,710 | 1,710 | 1,705 | 1,705 | 2,000 |
| 2009/04/23 | 1,712 | 1,712 | 1,705 | 1,710 | 7,000 |
| 2009/04/22 | 1,719 | 1,720 | 1,719 | 1,720 | 3,000 |
| 2009/04/21 | 1,735 | 1,735 | 1,733 | 1,733 | 5,000 |
| 2009/04/20 | 1,740 | 1,741 | 1,735 | 1,735 | 6,000 |
| 2009/04/17 | 1,730 | 1,738 | 1,730 | 1,738 | 10,000 |
| 2009/04/16 | 1,720 | 1,730 | 1,716 | 1,716 | 4,000 |
| 2009/04/15 | 1,693 | 1,729 | 1,688 | 1,710 | 10,000 |
| 2009/04/14 | 1,680 | 1,710 | 1,680 | 1,710 | 12,000 |
| 2009/04/13 | 1,665 | 1,670 | 1,665 | 1,670 | 3,000 |
| 2009/04/10 | 1,644 | 1,660 | 1,641 | 1,660 | 7,000 |
| 2009/04/09 | 1,635 | 1,636 | 1,635 | 1,636 | 3,000 |
| 2009/04/08 | 1,636 | 1,636 | 1,635 | 1,635 | 2,000 |
| 2009/04/07 | 1,622 | 1,632 | 1,622 | 1,632 | 4,000 |
| 2009/04/06 | 1,620 | 1,630 | 1,620 | 1,630 | 3,000 |
| 2009/04/03 | 1,615 | 1,628 | 1,615 | 1,627 | 7,000 |
| 2009/04/02 | 1,657 | 1,657 | 1,625 | 1,628 | 8,000 |
| 2009/04/01 | 1,638 | 1,658 | 1,628 | 1,628 | 4,000 |
| 2009/03/31 | 1,661 | 1,661 | 1,608 | 1,608 | 7,000 |
| 2009/03/30 | 1,603 | 1,603 | 1,601 | 1,601 | 3,000 |
| 2009/03/27 | 1,585 | 1,598 | 1,585 | 1,598 | 4,000 |
| 2009/03/26 | 1,588 | 1,588 | 1,583 | 1,583 | 5,000 |
| 2009/03/25 | 1,596 | 1,596 | 1,591 | 1,595 | 6,000 |
| 2009/03/24 | 1,593 | 1,594 | 1,593 | 1,594 | 5,000 |
| 2009/03/23 | 1,591 | 1,593 | 1,591 | 1,593 | 6,000 |
| 2009/03/19 | 1,571 | 1,578 | 1,570 | 1,578 | 3,000 |
| 2009/03/18 | 1,593 | 1,593 | 1,567 | 1,568 | 4,000 |
| 2009/03/17 | 1,564 | 1,565 | 1,563 | 1,563 | 6,000 |
| 2009/03/16 | 1,570 | 1,570 | 1,565 | 1,565 | 2,000 |
| 2009/03/13 | 1,553 | 1,579 | 1,551 | 1,570 | 6,000 |
| 2009/03/12 | 1,559 | 1,559 | 1,552 | 1,552 | 4,000 |
| 2009/03/11 | 1,551 | 1,562 | 1,551 | 1,562 | 3,000 |
| 2009/03/10 | 1,550 | 1,563 | 1,550 | 1,555 | 4,000 |
| 2009/03/09 | 1,570 | 1,570 | 1,551 | 1,551 | 5,000 |
| 2009/03/06 | 1,552 | 1,560 | 1,552 | 1,560 | 2,000 |
| 2009/03/05 | 1,563 | 1,568 | 1,552 | 1,553 | 14,000 |
| 2009/03/04 | 1,593 | 1,593 | 1,569 | 1,569 | 15,000 |
| 2009/03/03 | 1,731 | 1,731 | 1,590 | 1,590 | 31,000 |
| 2009/03/02 | 1,617 | 1,617 | 1,581 | 1,581 | 6,000 |
| 2009/02/27 | 1,585 | 1,590 | 1,570 | 1,590 | 6,000 |
| 2009/02/26 | 1,555 | 1,585 | 1,555 | 1,585 | 4,000 |
| 2009/02/25 | 1,553 | 1,570 | 1,553 | 1,570 | 3,000 |
| 2009/02/24 | 1,574 | 1,575 | 1,550 | 1,550 | 3,000 |
| 2009/02/23 | 1,575 | 1,575 | 1,575 | 1,575 | 2,000 |
| 2009/02/20 | 1,595 | 1,595 | 1,579 | 1,579 | 10,000 |
| 2009/02/19 | 1,578 | 1,579 | 1,578 | 1,579 | 2,000 |
| 2009/02/18 | 1,592 | 1,592 | 1,592 | 1,592 | 2,000 |
| 2009/02/17 | 1,577 | 1,577 | 1,575 | 1,575 | 2,000 |
| 2009/02/16 | 1,577 | 1,583 | 1,575 | 1,575 | 5,000 |
| 2009/02/13 | 1,587 | 1,589 | 1,587 | 1,589 | 2,000 |
| 2009/02/12 | 1,580 | 1,590 | 1,575 | 1,575 | 4,000 |
| 2009/02/10 | 1,575 | 1,576 | 1,575 | 1,576 | 3,000 |
| 2009/02/09 | 1,577 | 1,578 | 1,576 | 1,578 | 4,000 |
| 2009/02/06 | 1,580 | 1,580 | 1,577 | 1,577 | 2,000 |
| 2009/02/05 | 1,588 | 1,588 | 1,588 | 1,588 | 2,000 |
| 2009/02/04 | 1,588 | 1,588 | 1,588 | 1,588 | 1,000 |
| 2009/02/03 | 1,594 | 1,595 | 1,594 | 1,595 | 4,000 |
| 2009/02/02 | 1,594 | 1,594 | 1,572 | 1,572 | 3,000 |
| 2009/01/30 | 1,591 | 1,593 | 1,576 | 1,576 | 4,000 |
| 2009/01/29 | 1,589 | 1,589 | 1,588 | 1,588 | 2,000 |
| 2009/01/28 | 1,576 | 1,576 | 1,570 | 1,570 | 3,000 |
| 2009/01/27 | 1,576 | 1,576 | 1,576 | 1,576 | 1,000 |
| 2009/01/26 | 1,596 | 1,596 | 1,576 | 1,576 | 3,000 |
| 2009/01/23 | 1,572 | 1,580 | 1,570 | 1,580 | 5,000 |
| 2009/01/22 | 1,574 | 1,574 | 1,572 | 1,572 | 4,000 |
| 2009/01/21 | 1,570 | 1,580 | 1,570 | 1,571 | 5,000 |
| 2009/01/20 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 2009/01/19 | 1,585 | 1,585 | 1,585 | 1,585 | 2,000 |
| 2009/01/16 | 1,580 | 1,580 | 1,562 | 1,567 | 7,000 |
| 2009/01/15 | 1,565 | 1,575 | 1,565 | 1,575 | 2,000 |
| 2009/01/14 | 1,569 | 1,569 | 1,565 | 1,565 | 6,000 |
| 2009/01/13 | 1,570 | 1,570 | 1,566 | 1,566 | 5,000 |
| 2009/01/09 | 1,584 | 1,585 | 1,570 | 1,572 | 5,000 |
| 2009/01/08 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 |
| 2009/01/07 | 1,579 | 1,597 | 1,579 | 1,597 | 3,000 |
| 2009/01/06 | 1,599 | 1,599 | 1,579 | 1,579 | 9,000 |
| 2009/01/05 | 1,598 | 1,598 | 1,575 | 1,575 | 6,000 |