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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,060 | 3,075 | 3,050 | 3,070 | 14,700 |
| 2023/12/28 | 3,030 | 3,070 | 3,030 | 3,060 | 17,100 |
| 2023/12/27 | 3,090 | 3,095 | 3,025 | 3,030 | 32,300 |
| 2023/12/26 | 3,100 | 3,100 | 3,060 | 3,060 | 23,500 |
| 2023/12/25 | 3,070 | 3,100 | 3,070 | 3,100 | 36,500 |
| 2023/12/22 | 3,070 | 3,070 | 3,050 | 3,060 | 8,200 |
| 2023/12/21 | 3,055 | 3,070 | 3,040 | 3,070 | 21,800 |
| 2023/12/20 | 3,070 | 3,070 | 3,050 | 3,050 | 16,800 |
| 2023/12/19 | 3,050 | 3,065 | 3,050 | 3,065 | 37,300 |
| 2023/12/18 | 3,045 | 3,050 | 3,030 | 3,050 | 29,800 |
| 2023/12/15 | 3,040 | 3,040 | 3,020 | 3,020 | 12,900 |
| 2023/12/14 | 3,040 | 3,050 | 3,025 | 3,030 | 9,800 |
| 2023/12/13 | 3,035 | 3,040 | 3,030 | 3,040 | 11,900 |
| 2023/12/12 | 3,030 | 3,040 | 3,025 | 3,035 | 6,300 |
| 2023/12/11 | 3,045 | 3,045 | 3,020 | 3,025 | 19,700 |
| 2023/12/08 | 3,010 | 3,040 | 3,010 | 3,040 | 24,100 |
| 2023/12/07 | 3,020 | 3,020 | 3,005 | 3,010 | 8,300 |
| 2023/12/06 | 3,005 | 3,030 | 3,005 | 3,025 | 10,900 |
| 2023/12/05 | 3,020 | 3,025 | 3,000 | 3,000 | 10,600 |
| 2023/12/04 | 3,025 | 3,025 | 3,010 | 3,015 | 11,800 |
| 2023/12/01 | 3,025 | 3,030 | 3,015 | 3,020 | 6,200 |
| 2023/11/30 | 3,035 | 3,035 | 3,020 | 3,025 | 18,400 |
| 2023/11/29 | 3,030 | 3,030 | 3,015 | 3,025 | 8,300 |
| 2023/11/28 | 3,030 | 3,035 | 3,020 | 3,025 | 7,700 |
| 2023/11/27 | 3,035 | 3,035 | 3,015 | 3,025 | 12,300 |
| 2023/11/24 | 3,040 | 3,040 | 3,020 | 3,035 | 13,000 |
| 2023/11/22 | 3,040 | 3,045 | 3,025 | 3,040 | 19,900 |
| 2023/11/21 | 3,010 | 3,045 | 3,010 | 3,035 | 14,800 |
| 2023/11/20 | 3,030 | 3,030 | 3,015 | 3,015 | 12,800 |
| 2023/11/17 | 3,010 | 3,025 | 3,010 | 3,025 | 10,100 |
| 2023/11/16 | 3,030 | 3,030 | 3,005 | 3,015 | 9,300 |
| 2023/11/15 | 3,035 | 3,045 | 3,025 | 3,030 | 21,700 |
| 2023/11/14 | 3,020 | 3,035 | 3,010 | 3,030 | 24,300 |
| 2023/11/13 | 3,000 | 3,020 | 3,000 | 3,005 | 11,000 |
| 2023/11/10 | 3,020 | 3,020 | 2,998 | 3,020 | 19,500 |
| 2023/11/09 | 3,010 | 3,020 | 3,000 | 3,020 | 13,900 |
| 2023/11/08 | 2,988 | 3,020 | 2,985 | 3,010 | 19,100 |
| 2023/11/07 | 3,010 | 3,010 | 2,981 | 2,983 | 21,400 |
| 2023/11/06 | 3,010 | 3,015 | 3,000 | 3,005 | 13,200 |
| 2023/11/02 | 3,020 | 3,025 | 3,000 | 3,005 | 13,400 |
| 2023/11/01 | 3,020 | 3,020 | 3,010 | 3,010 | 13,500 |
| 2023/10/31 | 2,990 | 3,015 | 2,990 | 3,015 | 22,000 |
| 2023/10/30 | 2,979 | 2,995 | 2,977 | 2,990 | 8,700 |
| 2023/10/27 | 2,983 | 2,999 | 2,980 | 2,984 | 13,500 |
| 2023/10/26 | 2,988 | 3,000 | 2,987 | 2,994 | 15,500 |
| 2023/10/25 | 2,980 | 2,988 | 2,974 | 2,976 | 13,700 |
| 2023/10/24 | 2,981 | 3,005 | 2,973 | 2,980 | 16,800 |
| 2023/10/23 | 2,980 | 2,997 | 2,977 | 2,984 | 10,200 |
| 2023/10/20 | 2,998 | 3,010 | 2,984 | 2,991 | 12,400 |
| 2023/10/19 | 2,975 | 3,005 | 2,975 | 2,998 | 16,700 |
| 2023/10/18 | 2,973 | 2,982 | 2,964 | 2,973 | 14,500 |
| 2023/10/17 | 2,980 | 2,980 | 2,963 | 2,975 | 18,400 |
| 2023/10/16 | 2,967 | 2,976 | 2,959 | 2,959 | 24,000 |
| 2023/10/13 | 2,990 | 2,993 | 2,977 | 2,978 | 11,300 |
| 2023/10/12 | 3,000 | 3,010 | 2,990 | 2,998 | 11,900 |
| 2023/10/11 | 3,000 | 3,005 | 2,984 | 2,997 | 13,300 |
| 2023/10/10 | 3,005 | 3,010 | 2,998 | 2,998 | 13,700 |
| 2023/10/06 | 3,010 | 3,020 | 2,998 | 2,998 | 13,100 |
| 2023/10/05 | 2,954 | 3,010 | 2,954 | 3,005 | 25,600 |
| 2023/10/04 | 2,955 | 2,982 | 2,943 | 2,961 | 35,900 |
| 2023/10/03 | 2,937 | 2,965 | 2,935 | 2,964 | 25,100 |
| 2023/10/02 | 3,000 | 3,005 | 2,937 | 2,938 | 42,000 |
| 2023/09/29 | 2,995 | 3,030 | 2,992 | 2,994 | 27,900 |
| 2023/09/28 | 2,985 | 3,015 | 2,965 | 2,983 | 82,000 |
| 2023/09/27 | 3,050 | 3,050 | 3,010 | 3,015 | 169,400 |
| 2023/09/26 | 3,070 | 3,075 | 3,045 | 3,050 | 68,700 |
| 2023/09/25 | 3,045 | 3,065 | 3,045 | 3,065 | 38,900 |
| 2023/09/22 | 3,050 | 3,050 | 3,025 | 3,045 | 23,800 |
| 2023/09/21 | 3,020 | 3,050 | 3,020 | 3,025 | 20,400 |
| 2023/09/20 | 3,040 | 3,045 | 3,025 | 3,030 | 18,500 |
| 2023/09/19 | 3,055 | 3,055 | 3,025 | 3,035 | 36,000 |
| 2023/09/15 | 3,045 | 3,055 | 3,035 | 3,055 | 15,300 |
| 2023/09/14 | 3,045 | 3,050 | 3,030 | 3,045 | 22,200 |
| 2023/09/13 | 3,050 | 3,055 | 3,030 | 3,045 | 16,200 |
| 2023/09/12 | 3,020 | 3,050 | 3,020 | 3,050 | 25,800 |
| 2023/09/11 | 3,020 | 3,030 | 3,015 | 3,015 | 12,300 |
| 2023/09/08 | 3,010 | 3,025 | 3,005 | 3,010 | 9,500 |
| 2023/09/07 | 3,010 | 3,030 | 3,010 | 3,010 | 19,100 |
| 2023/09/06 | 3,010 | 3,025 | 3,005 | 3,010 | 12,600 |
| 2023/09/05 | 3,015 | 3,020 | 3,010 | 3,010 | 11,400 |
| 2023/09/04 | 3,025 | 3,035 | 3,010 | 3,020 | 21,400 |
| 2023/09/01 | 3,005 | 3,030 | 2,998 | 3,025 | 29,900 |
| 2023/08/31 | 2,988 | 3,020 | 2,982 | 3,020 | 43,200 |
| 2023/08/30 | 2,979 | 2,987 | 2,968 | 2,985 | 21,500 |
| 2023/08/29 | 2,977 | 2,987 | 2,972 | 2,977 | 12,100 |
| 2023/08/28 | 2,980 | 2,980 | 2,964 | 2,977 | 13,200 |
| 2023/08/25 | 2,975 | 2,988 | 2,962 | 2,965 | 18,200 |
| 2023/08/24 | 2,970 | 2,985 | 2,961 | 2,974 | 15,200 |
| 2023/08/23 | 2,961 | 2,977 | 2,961 | 2,967 | 9,700 |
| 2023/08/22 | 2,961 | 2,970 | 2,956 | 2,969 | 15,600 |
| 2023/08/21 | 2,952 | 2,982 | 2,949 | 2,961 | 19,800 |
| 2023/08/18 | 2,960 | 2,962 | 2,941 | 2,952 | 21,200 |
| 2023/08/17 | 3,000 | 3,000 | 2,965 | 2,980 | 32,300 |
| 2023/08/16 | 3,005 | 3,015 | 3,000 | 3,005 | 10,900 |
| 2023/08/15 | 3,015 | 3,020 | 2,999 | 3,015 | 16,500 |
| 2023/08/14 | 3,015 | 3,040 | 3,010 | 3,025 | 36,000 |
| 2023/08/10 | 2,990 | 3,020 | 2,984 | 3,015 | 37,800 |
| 2023/08/09 | 3,000 | 3,000 | 2,984 | 2,994 | 25,600 |
| 2023/08/08 | 3,010 | 3,010 | 2,990 | 3,005 | 21,500 |
| 2023/08/07 | 2,999 | 3,020 | 2,989 | 3,000 | 50,400 |
| 2023/08/04 | 2,978 | 2,990 | 2,976 | 2,989 | 15,000 |
| 2023/08/03 | 2,976 | 2,987 | 2,967 | 2,973 | 29,000 |
| 2023/08/02 | 2,997 | 2,997 | 2,970 | 2,979 | 23,000 |
| 2023/08/01 | 2,977 | 2,995 | 2,968 | 2,994 | 28,500 |
| 2023/07/31 | 2,976 | 2,980 | 2,953 | 2,975 | 37,300 |
| 2023/07/28 | 2,950 | 2,963 | 2,935 | 2,961 | 25,700 |
| 2023/07/27 | 2,941 | 2,961 | 2,930 | 2,951 | 14,200 |
| 2023/07/26 | 2,946 | 2,951 | 2,921 | 2,941 | 20,600 |
| 2023/07/25 | 2,959 | 2,971 | 2,941 | 2,946 | 27,200 |
| 2023/07/24 | 2,945 | 2,959 | 2,942 | 2,950 | 33,700 |
| 2023/07/21 | 2,930 | 2,946 | 2,915 | 2,941 | 37,600 |
| 2023/07/20 | 2,930 | 2,975 | 2,929 | 2,939 | 68,500 |
| 2023/07/19 | 2,902 | 2,960 | 2,894 | 2,929 | 121,300 |
| 2023/07/18 | 2,890 | 2,909 | 2,870 | 2,893 | 55,000 |
| 2023/07/14 | 2,892 | 2,904 | 2,882 | 2,890 | 27,100 |
| 2023/07/13 | 2,885 | 2,890 | 2,870 | 2,886 | 43,200 |
| 2023/07/12 | 2,879 | 2,911 | 2,873 | 2,885 | 57,800 |
| 2023/07/11 | 2,865 | 2,878 | 2,865 | 2,872 | 20,200 |
| 2023/07/10 | 2,860 | 2,872 | 2,850 | 2,868 | 21,900 |
| 2023/07/07 | 2,850 | 2,856 | 2,822 | 2,851 | 50,600 |
| 2023/07/06 | 2,866 | 2,868 | 2,852 | 2,853 | 15,400 |
| 2023/07/05 | 2,869 | 2,869 | 2,851 | 2,858 | 23,900 |
| 2023/07/04 | 2,867 | 2,874 | 2,850 | 2,869 | 27,200 |
| 2023/07/03 | 2,869 | 2,879 | 2,861 | 2,867 | 20,900 |
| 2023/06/30 | 2,872 | 2,873 | 2,841 | 2,843 | 39,000 |
| 2023/06/29 | 2,892 | 2,897 | 2,871 | 2,871 | 34,300 |
| 2023/06/28 | 2,900 | 2,905 | 2,889 | 2,905 | 44,000 |
| 2023/06/27 | 2,879 | 2,903 | 2,874 | 2,895 | 43,400 |
| 2023/06/26 | 2,875 | 2,881 | 2,861 | 2,879 | 24,200 |
| 2023/06/23 | 2,876 | 2,883 | 2,869 | 2,871 | 30,100 |
| 2023/06/22 | 2,870 | 2,880 | 2,860 | 2,876 | 25,800 |
| 2023/06/21 | 2,863 | 2,875 | 2,851 | 2,852 | 20,200 |
| 2023/06/20 | 2,843 | 2,864 | 2,838 | 2,863 | 26,300 |
| 2023/06/19 | 2,850 | 2,855 | 2,836 | 2,846 | 14,300 |
| 2023/06/16 | 2,831 | 2,853 | 2,831 | 2,840 | 21,900 |
| 2023/06/15 | 2,845 | 2,848 | 2,835 | 2,839 | 11,900 |
| 2023/06/14 | 2,845 | 2,850 | 2,836 | 2,837 | 17,100 |
| 2023/06/13 | 2,855 | 2,858 | 2,841 | 2,844 | 10,800 |
| 2023/06/12 | 2,837 | 2,856 | 2,837 | 2,853 | 18,800 |
| 2023/06/09 | 2,830 | 2,843 | 2,830 | 2,833 | 23,700 |
| 2023/06/08 | 2,842 | 2,842 | 2,820 | 2,833 | 22,300 |
| 2023/06/07 | 2,849 | 2,853 | 2,823 | 2,823 | 40,800 |
| 2023/06/06 | 2,831 | 2,849 | 2,829 | 2,849 | 26,100 |
| 2023/06/05 | 2,830 | 2,840 | 2,829 | 2,831 | 19,400 |
| 2023/06/02 | 2,806 | 2,832 | 2,805 | 2,829 | 31,600 |
| 2023/06/01 | 2,813 | 2,828 | 2,808 | 2,810 | 23,300 |
| 2023/05/31 | 2,828 | 2,828 | 2,798 | 2,811 | 63,100 |
| 2023/05/30 | 2,849 | 2,849 | 2,830 | 2,834 | 18,600 |
| 2023/05/29 | 2,859 | 2,859 | 2,838 | 2,842 | 20,800 |
| 2023/05/26 | 2,865 | 2,869 | 2,844 | 2,849 | 27,100 |
| 2023/05/25 | 2,838 | 2,853 | 2,836 | 2,848 | 20,900 |
| 2023/05/24 | 2,847 | 2,848 | 2,826 | 2,837 | 26,800 |
| 2023/05/23 | 2,860 | 2,880 | 2,846 | 2,854 | 27,900 |
| 2023/05/22 | 2,848 | 2,865 | 2,845 | 2,860 | 29,600 |
| 2023/05/19 | 2,860 | 2,860 | 2,835 | 2,835 | 37,600 |
| 2023/05/18 | 2,878 | 2,878 | 2,843 | 2,860 | 45,900 |
| 2023/05/17 | 2,894 | 2,897 | 2,862 | 2,869 | 34,800 |
| 2023/05/16 | 2,863 | 2,897 | 2,858 | 2,894 | 36,000 |
| 2023/05/15 | 2,876 | 2,900 | 2,865 | 2,870 | 40,100 |
| 2023/05/12 | 2,880 | 2,906 | 2,865 | 2,876 | 35,000 |
| 2023/05/11 | 2,893 | 2,910 | 2,881 | 2,900 | 38,100 |
| 2023/05/10 | 2,881 | 2,902 | 2,880 | 2,880 | 25,800 |
| 2023/05/09 | 2,895 | 2,899 | 2,882 | 2,893 | 22,300 |
| 2023/05/08 | 2,867 | 2,905 | 2,867 | 2,901 | 32,100 |
| 2023/05/02 | 2,898 | 2,898 | 2,863 | 2,882 | 28,100 |
| 2023/05/01 | 2,909 | 2,909 | 2,881 | 2,890 | 29,300 |
| 2023/04/28 | 2,873 | 2,912 | 2,873 | 2,898 | 43,800 |
| 2023/04/27 | 2,871 | 2,880 | 2,861 | 2,875 | 19,900 |
| 2023/04/26 | 2,879 | 2,891 | 2,866 | 2,871 | 41,800 |
| 2023/04/25 | 2,874 | 2,880 | 2,865 | 2,880 | 28,200 |
| 2023/04/24 | 2,859 | 2,879 | 2,858 | 2,872 | 45,200 |
| 2023/04/21 | 2,850 | 2,862 | 2,850 | 2,859 | 23,000 |
| 2023/04/20 | 2,850 | 2,857 | 2,842 | 2,847 | 28,100 |
| 2023/04/19 | 2,840 | 2,855 | 2,828 | 2,855 | 39,700 |
| 2023/04/18 | 2,839 | 2,852 | 2,830 | 2,831 | 26,900 |
| 2023/04/17 | 2,834 | 2,848 | 2,828 | 2,842 | 29,200 |
| 2023/04/14 | 2,832 | 2,848 | 2,828 | 2,828 | 24,800 |
| 2023/04/13 | 2,835 | 2,836 | 2,814 | 2,820 | 19,900 |
| 2023/04/12 | 2,839 | 2,839 | 2,826 | 2,834 | 15,800 |
| 2023/04/11 | 2,806 | 2,830 | 2,806 | 2,823 | 21,300 |
| 2023/04/10 | 2,797 | 2,807 | 2,797 | 2,802 | 13,200 |
| 2023/04/07 | 2,819 | 2,819 | 2,796 | 2,797 | 21,300 |
| 2023/04/06 | 2,838 | 2,840 | 2,811 | 2,815 | 28,400 |
| 2023/04/05 | 2,835 | 2,846 | 2,831 | 2,833 | 25,800 |
| 2023/04/04 | 2,835 | 2,852 | 2,835 | 2,845 | 30,600 |
| 2023/04/03 | 2,831 | 2,840 | 2,827 | 2,827 | 26,500 |
| 2023/03/31 | 2,837 | 2,846 | 2,828 | 2,829 | 36,200 |
| 2023/03/30 | 2,820 | 2,825 | 2,806 | 2,822 | 82,900 |
| 2023/03/29 | 2,845 | 2,870 | 2,844 | 2,860 | 113,100 |
| 2023/03/28 | 2,868 | 2,868 | 2,836 | 2,845 | 49,700 |
| 2023/03/27 | 2,877 | 2,892 | 2,865 | 2,865 | 72,900 |
| 2023/03/24 | 2,850 | 2,867 | 2,840 | 2,867 | 71,700 |
| 2023/03/23 | 2,839 | 2,853 | 2,835 | 2,853 | 16,600 |
| 2023/03/22 | 2,858 | 2,858 | 2,839 | 2,839 | 26,200 |
| 2023/03/20 | 2,854 | 2,860 | 2,836 | 2,839 | 30,000 |
| 2023/03/17 | 2,836 | 2,863 | 2,835 | 2,857 | 69,000 |
| 2023/03/16 | 2,862 | 2,871 | 2,839 | 2,846 | 36,500 |
| 2023/03/15 | 2,858 | 2,874 | 2,854 | 2,871 | 51,200 |
| 2023/03/14 | 2,830 | 2,854 | 2,830 | 2,833 | 39,700 |
| 2023/03/13 | 2,828 | 2,845 | 2,819 | 2,844 | 47,000 |
| 2023/03/10 | 2,858 | 2,866 | 2,842 | 2,843 | 46,400 |
| 2023/03/09 | 2,850 | 2,867 | 2,850 | 2,850 | 48,500 |
| 2023/03/08 | 2,853 | 2,872 | 2,848 | 2,861 | 50,000 |
| 2023/03/07 | 2,839 | 2,868 | 2,839 | 2,868 | 46,300 |
| 2023/03/06 | 2,845 | 2,847 | 2,829 | 2,830 | 28,300 |
| 2023/03/03 | 2,830 | 2,842 | 2,820 | 2,842 | 33,400 |
| 2023/03/02 | 2,822 | 2,832 | 2,813 | 2,830 | 36,100 |
| 2023/03/01 | 2,819 | 2,819 | 2,804 | 2,813 | 24,100 |
| 2023/02/28 | 2,822 | 2,825 | 2,801 | 2,803 | 62,400 |
| 2023/02/27 | 2,810 | 2,831 | 2,807 | 2,829 | 39,800 |
| 2023/02/24 | 2,815 | 2,821 | 2,807 | 2,807 | 26,000 |
| 2023/02/22 | 2,813 | 2,822 | 2,810 | 2,815 | 25,900 |
| 2023/02/21 | 2,814 | 2,824 | 2,810 | 2,813 | 22,800 |
| 2023/02/20 | 2,805 | 2,820 | 2,804 | 2,815 | 25,600 |
| 2023/02/17 | 2,808 | 2,808 | 2,800 | 2,800 | 18,500 |
| 2023/02/16 | 2,802 | 2,810 | 2,801 | 2,804 | 17,500 |
| 2023/02/15 | 2,807 | 2,812 | 2,802 | 2,802 | 23,900 |
| 2023/02/14 | 2,802 | 2,812 | 2,795 | 2,807 | 35,400 |
| 2023/02/13 | 2,792 | 2,808 | 2,792 | 2,803 | 21,500 |
| 2023/02/10 | 2,785 | 2,830 | 2,784 | 2,799 | 86,700 |
| 2023/02/09 | 2,777 | 2,785 | 2,770 | 2,770 | 32,100 |
| 2023/02/08 | 2,777 | 2,784 | 2,776 | 2,777 | 18,700 |
| 2023/02/07 | 2,777 | 2,784 | 2,776 | 2,779 | 9,700 |
| 2023/02/06 | 2,772 | 2,785 | 2,770 | 2,780 | 29,000 |
| 2023/02/03 | 2,781 | 2,781 | 2,771 | 2,779 | 28,200 |
| 2023/02/02 | 2,798 | 2,800 | 2,781 | 2,781 | 15,300 |
| 2023/02/01 | 2,799 | 2,803 | 2,782 | 2,782 | 19,800 |
| 2023/01/31 | 2,799 | 2,803 | 2,784 | 2,798 | 35,700 |
| 2023/01/30 | 2,783 | 2,796 | 2,781 | 2,794 | 24,500 |
| 2023/01/27 | 2,789 | 2,789 | 2,774 | 2,781 | 23,900 |
| 2023/01/26 | 2,797 | 2,797 | 2,786 | 2,789 | 15,200 |
| 2023/01/25 | 2,793 | 2,801 | 2,791 | 2,795 | 32,000 |
| 2023/01/24 | 2,798 | 2,798 | 2,787 | 2,787 | 15,600 |
| 2023/01/23 | 2,799 | 2,802 | 2,784 | 2,786 | 24,600 |
| 2023/01/20 | 2,782 | 2,796 | 2,780 | 2,790 | 22,600 |
| 2023/01/19 | 2,781 | 2,786 | 2,767 | 2,786 | 30,000 |
| 2023/01/18 | 2,775 | 2,785 | 2,768 | 2,779 | 33,800 |
| 2023/01/17 | 2,790 | 2,793 | 2,773 | 2,774 | 26,400 |
| 2023/01/16 | 2,751 | 2,798 | 2,751 | 2,790 | 42,500 |
| 2023/01/13 | 2,747 | 2,769 | 2,747 | 2,767 | 23,800 |
| 2023/01/12 | 2,766 | 2,766 | 2,751 | 2,753 | 18,800 |
| 2023/01/11 | 2,758 | 2,760 | 2,752 | 2,755 | 17,300 |
| 2023/01/10 | 2,750 | 2,775 | 2,746 | 2,748 | 24,900 |
| 2023/01/06 | 2,749 | 2,761 | 2,746 | 2,761 | 33,100 |
| 2023/01/05 | 2,733 | 2,749 | 2,729 | 2,749 | 34,700 |
| 2023/01/04 | 2,756 | 2,767 | 2,727 | 2,755 | 50,600 |