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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,892 | 1,899 | 1,892 | 1,899 | 6,000 |
| 2010/12/29 | 1,880 | 1,890 | 1,880 | 1,890 | 7,000 |
| 2010/12/28 | 1,878 | 1,878 | 1,861 | 1,878 | 8,000 |
| 2010/12/27 | 1,842 | 1,889 | 1,842 | 1,878 | 12,000 |
| 2010/12/24 | 1,831 | 1,839 | 1,831 | 1,832 | 10,000 |
| 2010/12/22 | 1,830 | 1,831 | 1,830 | 1,831 | 6,000 |
| 2010/12/21 | 1,830 | 1,834 | 1,830 | 1,830 | 8,000 |
| 2010/12/20 | 1,822 | 1,830 | 1,822 | 1,830 | 10,000 |
| 2010/12/17 | 1,825 | 1,830 | 1,825 | 1,830 | 8,000 |
| 2010/12/16 | 1,825 | 1,829 | 1,825 | 1,825 | 4,000 |
| 2010/12/15 | 1,824 | 1,829 | 1,824 | 1,824 | 4,000 |
| 2010/12/14 | 1,831 | 1,831 | 1,821 | 1,823 | 8,000 |
| 2010/12/13 | 1,831 | 1,835 | 1,830 | 1,830 | 5,000 |
| 2010/12/10 | 1,830 | 1,835 | 1,830 | 1,830 | 8,000 |
| 2010/12/09 | 1,821 | 1,829 | 1,821 | 1,829 | 5,000 |
| 2010/12/08 | 1,820 | 1,821 | 1,820 | 1,821 | 6,000 |
| 2010/12/07 | 1,830 | 1,830 | 1,820 | 1,821 | 5,000 |
| 2010/12/06 | 1,820 | 1,830 | 1,816 | 1,830 | 6,000 |
| 2010/12/03 | 1,820 | 1,829 | 1,820 | 1,829 | 4,000 |
| 2010/12/02 | 1,829 | 1,829 | 1,820 | 1,820 | 3,000 |
| 2010/12/01 | 1,827 | 1,827 | 1,818 | 1,818 | 3,000 |
| 2010/11/30 | 1,830 | 1,830 | 1,815 | 1,816 | 7,000 |
| 2010/11/29 | 1,823 | 1,823 | 1,823 | 1,823 | 1,000 |
| 2010/11/26 | 1,810 | 1,825 | 1,810 | 1,825 | 3,000 |
| 2010/11/25 | 1,802 | 1,825 | 1,802 | 1,825 | 3,000 |
| 2010/11/24 | 1,815 | 1,823 | 1,815 | 1,823 | 2,000 |
| 2010/11/22 | 1,820 | 1,820 | 1,815 | 1,815 | 6,000 |
| 2010/11/19 | 1,817 | 1,819 | 1,817 | 1,819 | 3,000 |
| 2010/11/18 | 1,817 | 1,817 | 1,802 | 1,817 | 5,000 |
| 2010/11/17 | 1,810 | 1,810 | 1,801 | 1,809 | 3,000 |
| 2010/11/16 | 1,809 | 1,809 | 1,809 | 1,809 | 1,000 |
| 2010/11/15 | 1,796 | 1,800 | 1,795 | 1,800 | 5,000 |
| 2010/11/12 | 1,796 | 1,796 | 1,796 | 1,796 | 2,000 |
| 2010/11/11 | 1,798 | 1,810 | 1,795 | 1,795 | 6,000 |
| 2010/11/10 | 1,801 | 1,801 | 1,800 | 1,800 | 2,000 |
| 2010/11/09 | 1,801 | 1,801 | 1,801 | 1,801 | 2,000 |
| 2010/11/08 | 0 | 0 | 0 | 1,800 | 0 |
| 2010/11/05 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 |
| 2010/11/04 | 1,790 | 1,792 | 1,790 | 1,792 | 3,000 |
| 2010/11/02 | 1,785 | 1,800 | 1,785 | 1,790 | 7,000 |
| 2010/11/01 | 1,782 | 1,782 | 1,782 | 1,782 | 2,000 |
| 2010/10/29 | 1,795 | 1,795 | 1,772 | 1,772 | 3,000 |
| 2010/10/28 | 1,775 | 1,790 | 1,775 | 1,790 | 8,000 |
| 2010/10/27 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 2010/10/26 | 0 | 0 | 0 | 1,777 | 0 |
| 2010/10/25 | 1,778 | 1,778 | 1,777 | 1,777 | 5,000 |
| 2010/10/22 | 1,782 | 1,782 | 1,780 | 1,780 | 3,000 |
| 2010/10/21 | 1,781 | 1,782 | 1,781 | 1,782 | 5,000 |
| 2010/10/20 | 1,783 | 1,783 | 1,780 | 1,780 | 4,000 |
| 2010/10/19 | 1,790 | 1,790 | 1,782 | 1,782 | 3,000 |
| 2010/10/18 | 1,799 | 1,799 | 1,799 | 1,799 | 3,000 |
| 2010/10/15 | 1,781 | 1,788 | 1,781 | 1,782 | 9,000 |
| 2010/10/14 | 1,830 | 1,830 | 1,785 | 1,800 | 13,000 |
| 2010/10/13 | 1,780 | 1,800 | 1,780 | 1,800 | 7,000 |
| 2010/10/12 | 1,750 | 1,775 | 1,750 | 1,775 | 6,000 |
| 2010/10/08 | 1,741 | 1,752 | 1,741 | 1,750 | 4,000 |
| 2010/10/07 | 1,733 | 1,746 | 1,733 | 1,741 | 6,000 |
| 2010/10/06 | 1,714 | 1,731 | 1,714 | 1,731 | 10,000 |
| 2010/10/05 | 1,696 | 1,713 | 1,696 | 1,703 | 10,000 |
| 2010/10/04 | 1,741 | 1,745 | 1,690 | 1,695 | 27,000 |
| 2010/10/01 | 1,795 | 1,795 | 1,745 | 1,749 | 17,000 |
| 2010/09/30 | 1,835 | 1,835 | 1,795 | 1,795 | 15,000 |
| 2010/09/29 | 1,833 | 1,837 | 1,830 | 1,835 | 6,000 |
| 2010/09/28 | 1,850 | 1,850 | 1,803 | 1,835 | 22,000 |
| 2010/09/27 | 1,945 | 1,965 | 1,932 | 1,965 | 26,000 |
| 2010/09/24 | 1,927 | 1,948 | 1,920 | 1,947 | 18,000 |
| 2010/09/22 | 1,950 | 1,950 | 1,927 | 1,927 | 16,000 |
| 2010/09/21 | 1,976 | 1,976 | 1,950 | 1,950 | 12,000 |
| 2010/09/17 | 1,975 | 1,980 | 1,965 | 1,976 | 17,000 |
| 2010/09/16 | 1,947 | 1,968 | 1,947 | 1,968 | 17,000 |
| 2010/09/15 | 1,920 | 1,943 | 1,920 | 1,943 | 18,000 |
| 2010/09/14 | 1,919 | 1,920 | 1,912 | 1,920 | 7,000 |
| 2010/09/13 | 1,892 | 1,906 | 1,892 | 1,906 | 17,000 |
| 2010/09/10 | 1,897 | 1,900 | 1,892 | 1,892 | 7,000 |
| 2010/09/09 | 1,895 | 1,896 | 1,891 | 1,891 | 7,000 |
| 2010/09/08 | 1,894 | 1,894 | 1,887 | 1,887 | 2,000 |
| 2010/09/07 | 1,890 | 1,894 | 1,878 | 1,894 | 9,000 |
| 2010/09/06 | 1,873 | 1,889 | 1,873 | 1,880 | 8,000 |
| 2010/09/03 | 1,851 | 1,866 | 1,851 | 1,866 | 5,000 |
| 2010/09/02 | 1,851 | 1,851 | 1,851 | 1,851 | 3,000 |
| 2010/09/01 | 1,850 | 1,865 | 1,849 | 1,861 | 9,000 |
| 2010/08/31 | 1,848 | 1,851 | 1,843 | 1,849 | 14,000 |
| 2010/08/30 | 1,849 | 1,849 | 1,844 | 1,849 | 9,000 |
| 2010/08/27 | 1,835 | 1,843 | 1,835 | 1,843 | 4,000 |
| 2010/08/26 | 1,820 | 1,829 | 1,820 | 1,829 | 3,000 |
| 2010/08/25 | 1,815 | 1,820 | 1,810 | 1,820 | 5,000 |
| 2010/08/24 | 1,839 | 1,839 | 1,815 | 1,815 | 5,000 |
| 2010/08/23 | 1,820 | 1,830 | 1,815 | 1,830 | 9,000 |
| 2010/08/20 | 1,822 | 1,822 | 1,822 | 1,822 | 3,000 |
| 2010/08/19 | 1,812 | 1,820 | 1,812 | 1,812 | 5,000 |
| 2010/08/18 | 1,827 | 1,827 | 1,824 | 1,824 | 4,000 |
| 2010/08/17 | 1,807 | 1,807 | 1,807 | 1,807 | 2,000 |
| 2010/08/16 | 1,810 | 1,810 | 1,806 | 1,806 | 4,000 |
| 2010/08/13 | 1,815 | 1,815 | 1,815 | 1,815 | 2,000 |
| 2010/08/12 | 1,820 | 1,820 | 1,811 | 1,819 | 5,000 |
| 2010/08/11 | 1,807 | 1,820 | 1,807 | 1,820 | 6,000 |
| 2010/08/10 | 1,828 | 1,828 | 1,828 | 1,828 | 1,000 |
| 2010/08/09 | 1,808 | 1,825 | 1,808 | 1,825 | 4,000 |
| 2010/08/06 | 1,805 | 1,810 | 1,805 | 1,808 | 5,000 |
| 2010/08/05 | 1,808 | 1,809 | 1,808 | 1,809 | 3,000 |
| 2010/08/04 | 1,809 | 1,817 | 1,806 | 1,806 | 8,000 |
| 2010/08/03 | 1,810 | 1,820 | 1,810 | 1,812 | 7,000 |
| 2010/08/02 | 1,850 | 1,851 | 1,810 | 1,810 | 8,000 |
| 2010/07/30 | 1,849 | 1,850 | 1,849 | 1,850 | 7,000 |
| 2010/07/29 | 1,843 | 1,849 | 1,843 | 1,849 | 5,000 |
| 2010/07/28 | 1,838 | 1,840 | 1,838 | 1,840 | 5,000 |
| 2010/07/27 | 1,842 | 1,842 | 1,837 | 1,837 | 5,000 |
| 2010/07/26 | 1,846 | 1,846 | 1,842 | 1,842 | 4,000 |
| 2010/07/23 | 1,813 | 1,828 | 1,813 | 1,828 | 5,000 |
| 2010/07/22 | 1,838 | 1,838 | 1,813 | 1,813 | 4,000 |
| 2010/07/21 | 1,802 | 1,810 | 1,802 | 1,809 | 3,000 |
| 2010/07/20 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 2010/07/16 | 1,796 | 1,820 | 1,796 | 1,800 | 8,000 |
| 2010/07/15 | 1,796 | 1,796 | 1,796 | 1,796 | 3,000 |
| 2010/07/14 | 1,790 | 1,800 | 1,790 | 1,795 | 8,000 |
| 2010/07/13 | 1,781 | 1,790 | 1,781 | 1,790 | 3,000 |
| 2010/07/12 | 1,780 | 1,790 | 1,780 | 1,780 | 7,000 |
| 2010/07/09 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 |
| 2010/07/08 | 1,770 | 1,779 | 1,770 | 1,779 | 5,000 |
| 2010/07/07 | 1,766 | 1,770 | 1,765 | 1,770 | 4,000 |
| 2010/07/06 | 1,752 | 1,770 | 1,752 | 1,770 | 7,000 |
| 2010/07/05 | 1,755 | 1,755 | 1,753 | 1,755 | 4,000 |
| 2010/07/02 | 1,752 | 1,758 | 1,750 | 1,757 | 8,000 |
| 2010/07/01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2010/06/30 | 1,758 | 1,758 | 1,745 | 1,745 | 10,000 |
| 2010/06/29 | 1,748 | 1,748 | 1,738 | 1,738 | 2,000 |
| 2010/06/28 | 0 | 0 | 0 | 1,735 | 0 |
| 2010/06/25 | 1,748 | 1,748 | 1,735 | 1,735 | 2,000 |
| 2010/06/24 | 1,741 | 1,741 | 1,735 | 1,735 | 3,000 |
| 2010/06/23 | 1,737 | 1,743 | 1,735 | 1,743 | 6,000 |
| 2010/06/22 | 1,743 | 1,745 | 1,737 | 1,743 | 7,000 |
| 2010/06/21 | 1,737 | 1,737 | 1,737 | 1,737 | 2,000 |
| 2010/06/18 | 1,745 | 1,748 | 1,736 | 1,736 | 8,000 |
| 2010/06/17 | 1,735 | 1,743 | 1,735 | 1,743 | 3,000 |
| 2010/06/16 | 1,734 | 1,743 | 1,734 | 1,734 | 3,000 |
| 2010/06/15 | 1,732 | 1,732 | 1,732 | 1,732 | 1,000 |
| 2010/06/14 | 1,720 | 1,743 | 1,720 | 1,743 | 7,000 |
| 2010/06/11 | 1,721 | 1,721 | 1,720 | 1,720 | 2,000 |
| 2010/06/10 | 1,728 | 1,729 | 1,724 | 1,725 | 6,000 |
| 2010/06/09 | 1,724 | 1,724 | 1,724 | 1,724 | 1,000 |
| 2010/06/08 | 1,732 | 1,732 | 1,724 | 1,724 | 2,000 |
| 2010/06/07 | 1,725 | 1,725 | 1,720 | 1,725 | 6,000 |
| 2010/06/04 | 1,725 | 1,725 | 1,720 | 1,725 | 3,000 |
| 2010/06/03 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 2010/06/02 | 1,720 | 1,720 | 1,715 | 1,720 | 4,000 |
| 2010/06/01 | 1,720 | 1,720 | 1,715 | 1,715 | 5,000 |
| 2010/05/31 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 2010/05/28 | 1,708 | 1,710 | 1,708 | 1,710 | 2,000 |
| 2010/05/27 | 1,700 | 1,700 | 1,697 | 1,697 | 4,000 |
| 2010/05/26 | 1,700 | 1,700 | 1,695 | 1,700 | 7,000 |
| 2010/05/25 | 1,700 | 1,700 | 1,695 | 1,700 | 5,000 |
| 2010/05/24 | 1,718 | 1,718 | 1,705 | 1,705 | 3,000 |
| 2010/05/21 | 1,695 | 1,708 | 1,691 | 1,693 | 14,000 |
| 2010/05/20 | 1,709 | 1,709 | 1,701 | 1,701 | 6,000 |
| 2010/05/19 | 1,715 | 1,715 | 1,701 | 1,709 | 11,000 |
| 2010/05/18 | 1,729 | 1,729 | 1,715 | 1,724 | 7,000 |
| 2010/05/17 | 1,722 | 1,730 | 1,704 | 1,704 | 9,000 |
| 2010/05/14 | 1,716 | 1,732 | 1,715 | 1,720 | 19,000 |
| 2010/05/13 | 1,724 | 1,724 | 1,716 | 1,716 | 3,000 |
| 2010/05/12 | 1,727 | 1,727 | 1,716 | 1,716 | 4,000 |
| 2010/05/11 | 1,717 | 1,727 | 1,717 | 1,727 | 7,000 |
| 2010/05/10 | 1,717 | 1,717 | 1,717 | 1,717 | 3,000 |
| 2010/05/07 | 1,729 | 1,729 | 1,712 | 1,720 | 9,000 |
| 2010/05/06 | 1,710 | 1,720 | 1,698 | 1,720 | 8,000 |
| 2010/04/30 | 1,705 | 1,719 | 1,705 | 1,719 | 25,000 |
| 2010/04/28 | 1,697 | 1,697 | 1,687 | 1,688 | 4,000 |
| 2010/04/27 | 1,700 | 1,700 | 1,689 | 1,697 | 5,000 |
| 2010/04/26 | 1,686 | 1,692 | 1,686 | 1,692 | 2,000 |
| 2010/04/23 | 1,687 | 1,690 | 1,687 | 1,690 | 2,000 |
| 2010/04/22 | 1,689 | 1,694 | 1,687 | 1,687 | 7,000 |
| 2010/04/21 | 1,697 | 1,697 | 1,688 | 1,689 | 3,000 |
| 2010/04/20 | 1,685 | 1,697 | 1,685 | 1,697 | 4,000 |
| 2010/04/19 | 1,686 | 1,686 | 1,685 | 1,685 | 4,000 |
| 2010/04/16 | 1,700 | 1,700 | 1,686 | 1,687 | 7,000 |
| 2010/04/15 | 1,699 | 1,699 | 1,699 | 1,699 | 1,000 |
| 2010/04/14 | 1,699 | 1,699 | 1,699 | 1,699 | 2,000 |
| 2010/04/13 | 1,684 | 1,698 | 1,684 | 1,698 | 6,000 |
| 2010/04/12 | 1,681 | 1,688 | 1,681 | 1,688 | 7,000 |
| 2010/04/09 | 1,684 | 1,684 | 1,684 | 1,684 | 1,000 |
| 2010/04/08 | 1,681 | 1,681 | 1,681 | 1,681 | 2,000 |
| 2010/04/07 | 0 | 0 | 0 | 1,684 | 0 |
| 2010/04/06 | 1,684 | 1,684 | 1,684 | 1,684 | 2,000 |
| 2010/04/05 | 1,679 | 1,689 | 1,679 | 1,689 | 11,000 |
| 2010/04/02 | 1,699 | 1,699 | 1,681 | 1,681 | 5,000 |
| 2010/04/01 | 1,691 | 1,691 | 1,679 | 1,688 | 8,000 |
| 2010/03/31 | 1,695 | 1,698 | 1,690 | 1,691 | 6,000 |
| 2010/03/30 | 1,700 | 1,700 | 1,692 | 1,694 | 4,000 |
| 2010/03/29 | 1,690 | 1,709 | 1,672 | 1,709 | 13,000 |
| 2010/03/26 | 1,730 | 1,739 | 1,730 | 1,735 | 16,000 |
| 2010/03/25 | 1,720 | 1,724 | 1,720 | 1,724 | 7,000 |
| 2010/03/24 | 1,724 | 1,724 | 1,720 | 1,720 | 9,000 |
| 2010/03/23 | 1,720 | 1,724 | 1,720 | 1,724 | 6,000 |
| 2010/03/19 | 1,719 | 1,720 | 1,715 | 1,720 | 8,000 |
| 2010/03/18 | 1,713 | 1,719 | 1,713 | 1,719 | 7,000 |
| 2010/03/17 | 1,707 | 1,710 | 1,707 | 1,710 | 2,000 |
| 2010/03/16 | 1,710 | 1,718 | 1,706 | 1,706 | 5,000 |
| 2010/03/15 | 1,711 | 1,716 | 1,710 | 1,710 | 3,000 |
| 2010/03/12 | 1,715 | 1,715 | 1,715 | 1,715 | 5,000 |
| 2010/03/11 | 1,705 | 1,710 | 1,705 | 1,710 | 4,000 |
| 2010/03/10 | 1,700 | 1,709 | 1,700 | 1,700 | 3,000 |
| 2010/03/09 | 1,707 | 1,707 | 1,700 | 1,700 | 3,000 |
| 2010/03/08 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 2010/03/05 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 |
| 2010/03/04 | 1,682 | 1,700 | 1,682 | 1,700 | 3,000 |
| 2010/03/03 | 1,682 | 1,682 | 1,682 | 1,682 | 1,000 |
| 2010/03/02 | 1,699 | 1,700 | 1,690 | 1,690 | 5,000 |
| 2010/03/01 | 1,688 | 1,694 | 1,683 | 1,694 | 5,000 |
| 2010/02/26 | 1,678 | 1,678 | 1,677 | 1,677 | 3,000 |
| 2010/02/25 | 1,687 | 1,687 | 1,675 | 1,677 | 7,000 |
| 2010/02/24 | 1,673 | 1,685 | 1,673 | 1,685 | 3,000 |
| 2010/02/23 | 1,684 | 1,686 | 1,684 | 1,686 | 3,000 |
| 2010/02/22 | 1,686 | 1,686 | 1,684 | 1,684 | 3,000 |
| 2010/02/19 | 1,667 | 1,685 | 1,667 | 1,685 | 2,000 |
| 2010/02/18 | 1,689 | 1,689 | 1,670 | 1,670 | 9,000 |
| 2010/02/17 | 1,673 | 1,673 | 1,673 | 1,673 | 1,000 |
| 2010/02/16 | 1,678 | 1,689 | 1,673 | 1,673 | 5,000 |
| 2010/02/15 | 1,686 | 1,686 | 1,677 | 1,677 | 3,000 |
| 2010/02/12 | 1,693 | 1,695 | 1,693 | 1,693 | 3,000 |
| 2010/02/10 | 1,685 | 1,690 | 1,685 | 1,690 | 3,000 |
| 2010/02/09 | 1,683 | 1,691 | 1,683 | 1,691 | 2,000 |
| 2010/02/05 | 1,690 | 1,690 | 1,680 | 1,690 | 6,000 |
| 2010/02/04 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 |
| 2010/02/03 | 1,675 | 1,690 | 1,675 | 1,690 | 3,000 |
| 2010/02/02 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 2010/02/01 | 1,686 | 1,687 | 1,686 | 1,687 | 4,000 |
| 2010/01/29 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2010/01/28 | 1,678 | 1,678 | 1,678 | 1,678 | 2,000 |
| 2010/01/27 | 1,671 | 1,671 | 1,671 | 1,671 | 1,000 |
| 2010/01/26 | 1,678 | 1,680 | 1,678 | 1,680 | 2,000 |
| 2010/01/25 | 1,653 | 1,653 | 1,653 | 1,653 | 1,000 |
| 2010/01/22 | 1,679 | 1,679 | 1,651 | 1,651 | 14,000 |
| 2010/01/21 | 1,671 | 1,671 | 1,670 | 1,670 | 6,000 |
| 2010/01/20 | 1,679 | 1,679 | 1,676 | 1,676 | 5,000 |
| 2010/01/19 | 1,680 | 1,680 | 1,679 | 1,679 | 6,000 |
| 2010/01/18 | 1,689 | 1,689 | 1,680 | 1,689 | 5,000 |
| 2010/01/15 | 1,680 | 1,694 | 1,676 | 1,676 | 10,000 |
| 2010/01/14 | 1,680 | 1,685 | 1,680 | 1,680 | 3,000 |
| 2010/01/13 | 1,680 | 1,680 | 1,675 | 1,675 | 8,000 |
| 2010/01/12 | 1,679 | 1,680 | 1,679 | 1,680 | 4,000 |
| 2010/01/08 | 1,677 | 1,679 | 1,677 | 1,679 | 3,000 |
| 2010/01/07 | 1,650 | 1,669 | 1,650 | 1,669 | 11,000 |
| 2010/01/06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2010/01/05 | 1,659 | 1,659 | 1,657 | 1,658 | 4,000 |
| 2010/01/04 | 1,633 | 1,633 | 1,633 | 1,633 | 1,000 |