3799 キーウェアソリューションズ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	824	872	824	862	75,400	862
2013-12-27	815	823	804	817	69,300	817
2013-12-26	750	804	750	803	81,500	803
2013-12-25	709	770	703	753	99,900	753
2013-12-24	771	777	710	723	157,700	723
2013-12-20	802	809	765	777	124,400	777
2013-12-19	815	835	808	809	43,200	809
2013-12-18	823	823	802	813	49,200	813
2013-12-17	820	840	803	816	39,700	816
2013-12-16	855	860	814	818	78,300	818
2013-12-13	886	898	863	867	74,100	867
2013-12-12	905	921	895	901	69,400	901
2013-12-11	948	980	901	920	192,400	920
2013-12-10	863	944	862	939	379,300	939
2013-12-09	855	863	844	854	36,900	854
2013-12-06	840	853	830	833	54,800	833
2013-12-05	870	880	851	851	54,200	851
2013-12-04	859	889	850	871	57,800	871
2013-12-03	892	904	885	885	61,100	885
2013-12-02	855	900	843	884	92,700	884
2013-11-29	845	867	844	864	36,300	864
2013-11-28	853	860	837	844	59,500	844
2013-11-27	855	896	855	865	84,000	865
2013-11-26	820	879	811	860	113,200	860
2013-11-25	860	868	820	829	128,000	829
2013-11-22	927	930	851	865	162,500	865
2013-11-21	926	930	908	910	97,600	910
2013-11-20	930	961	915	926	98,200	926
2013-11-19	945	954	913	929	101,900	929
2013-11-18	935	990	935	960	177,000	960
2013-11-15	886	967	886	929	214,700	929
2013-11-14	876	936	875	892	154,200	892
2013-11-13	874	900	873	881	119,800	881
2013-11-12	873	923	868	894	200,300	894
2013-11-11	995	1,004	878	891	357,200	891
2013-11-08	1,006	1,027	996	1,009	182,800	1,009
2013-11-07	1,020	1,060	1,020	1,036	144,900	1,036
2013-11-06	1,012	1,055	998	1,027	250,800	1,027
2013-11-05	1,049	1,060	987	997	218,800	997
2013-11-01	1,056	1,058	981	1,005	262,800	1,005
2013-10-31	1,120	1,125	1,038	1,056	196,400	1,056
2013-10-30	1,202	1,202	1,081	1,125	283,000	1,125
2013-10-29	1,230	1,235	1,175	1,202	218,200	1,202
2013-10-28	1,324	1,338	1,205	1,252	292,500	1,252
2013-10-25	1,356	1,382	1,280	1,301	680,800	1,301
2013-10-24	1,201	1,325	1,189	1,308	724,500	1,308
2013-10-23	1,205	1,364	1,186	1,229	1,485,400	1,229
2013-10-22	1,155	1,227	1,121	1,210	422,300	1,210
2013-10-21	1,150	1,237	1,121	1,155	483,600	1,155
2013-10-18	1,190	1,278	1,104	1,175	1,585,600	1,175
2013-10-17	1,062	1,088	1,035	1,038	207,900	1,038
2013-10-16	1,066	1,110	1,007	1,029	332,400	1,029
2013-10-15	1,087	1,158	1,050	1,060	405,100	1,060
2013-10-11	1,104	1,162	1,050	1,080	375,200	1,080
2013-10-10	1,080	1,236	1,070	1,115	812,200	1,115
2013-10-09	1,059	1,100	1,010	1,061	297,800	1,061
2013-10-08	995	1,084	983	1,013	227,900	1,013
2013-10-07	1,125	1,125	986	1,030	284,300	1,030
2013-10-04	1,170	1,185	1,104	1,125	172,200	1,125
2013-10-03	1,210	1,228	1,152	1,170	266,400	1,170
2013-10-02	1,190	1,329	1,135	1,240	1,286,000	1,240
2013-10-01	1,164	1,165	1,090	1,140	236,400	1,140
2013-09-30	1,170	1,195	1,128	1,162	250,700	1,162
2013-09-27	1,188	1,250	1,170	1,208	336,900	1,208
2013-09-26	1,230	1,233	1,155	1,200	331,500	1,200
2013-09-25	1,286	1,320	1,202	1,213	705,200	1,213
2013-09-24	1,206	1,400	1,206	1,389	1,608,800	1,389
2013-09-20	1,190	1,229	1,189	1,194	387,900	1,194
2013-09-19	1,271	1,342	1,207	1,250	930,900	1,250
2013-09-18	1,260	1,330	1,171	1,181	1,210,000	1,181
2013-09-17	1,359	1,363	1,210	1,241	875,900	1,241
2013-09-13	1,580	1,611	1,280	1,329	1,680,200	1,329
2013-09-12	1,614	1,797	1,382	1,500	4,011,100	1,500
2013-09-11	1,674	2,139	1,654	1,654	2,613,200	1,654
2013-09-10	1,914	2,154	1,875	2,154	1,888,000	2,154
2013-09-09	1,471	1,754	1,471	1,754	1,766,900	1,754
2013-09-06	1,154	1,455	1,101	1,454	3,971,100	1,454
2013-09-05	1,251	1,400	1,153	1,155	3,955,600	1,155
2013-09-04	1,041	1,101	1,026	1,101	968,500	1,101
2013-09-03	980	1,070	856	951	3,637,800	951
2013-09-02	1,220	1,493	1,070	1,070	2,438,000	1,070
2013-08-30	1,370	1,370	1,330	1,370	601,200	1,370
2013-08-29	987	1,070	920	1,070	1,478,400	1,070
2013-08-28	785	920	780	920	2,667,600	920
2013-08-27	770	770	770	770	113,400	770
2013-08-26	660	670	625	670	729,500	670
2013-08-23	506	570	492	570	750,500	570
2013-08-22	506	512	490	490	121,900	490
2013-08-21	515	523	486	512	506,000	512
2013-08-20	568	608	513	530	639,100	530
2013-08-19	545	640	520	548	1,499,800	548
2013-08-16	536	606	525	585	1,318,200	585
2013-08-15	414	506	413	506	203,100	506
2013-08-14	430	435	408	426	87,800	426
2013-08-13	436	439	404	427	119,700	427
2013-08-12	509	509	429	452	353,200	452
2013-08-09	529	529	511	529	270,600	529
2013-08-08	367	449	367	449	382,800	449
2013-08-07	372	380	364	369	19,800	369
2013-08-06	380	380	372	379	10,200	379
2013-08-05	382	385	373	377	20,500	377
2013-08-02	381	390	380	383	19,500	383
2013-08-01	382	396	362	388	41,900	388
2013-07-31	380	419	380	398	50,600	398
2013-07-30	375	382	371	381	12,200	381
2013-07-29	398	398	377	377	12,100	377
2013-07-26	395	395	387	392	5,800	392
2013-07-25	389	395	384	395	17,700	395
2013-07-24	380	387	378	387	10,300	387
2013-07-23	383	383	374	380	9,500	380
2013-07-22	380	390	380	381	10,700	381
2013-07-19	391	394	375	377	11,600	377
2013-07-18	394	397	389	391	7,700	391
2013-07-17	391	394	391	394	6,300	394
2013-07-16	387	401	386	391	19,900	391
2013-07-12	390	390	387	389	4,500	389
2013-07-11	392	392	388	390	4,000	390
2013-07-10	388	394	385	394	30,000	394
2013-07-09	375	385	374	385	15,900	385
2013-07-08	374	380	373	379	17,200	379
2013-07-05	363	369	357	366	11,400	366
2013-07-04	356	365	356	363	6,800	363
2013-07-03	369	369	352	360	11,900	360
2013-07-02	366	370	361	365	14,500	365
2013-07-01	355	362	354	361	10,000	361
2013-06-28	351	361	351	356	11,500	356
2013-06-27	350	350	341	349	20,200	349
2013-06-26	358	358	347	347	14,200	347
2013-06-25	386	386	350	357	40,900	357
2013-06-24	357	370	356	362	23,200	362
2013-06-21	349	359	346	354	26,200	354
2013-06-20	372	373	363	364	16,600	364
2013-06-19	379	383	372	373	17,600	373
2013-06-18	385	385	373	378	16,600	378
2013-06-17	370	377	335	377	36,400	377
2013-06-14	388	388	368	371	47,700	371
2013-06-13	385	385	370	380	43,800	380
2013-06-12	375	392	373	390	40,800	390
2013-06-11	391	404	376	396	76,100	396
2013-06-10	380	417	362	387	159,700	387
2013-06-07	358	369	303	364	195,200	364
2013-06-06	426	426	382	382	126,000	382
2013-06-05	477	477	436	442	61,000	442
2013-06-04	500	520	439	493	95,300	493
2013-06-03	501	532	464	484	109,300	484
2013-05-31	438	475	431	453	123,600	453
2013-05-30	420	440	416	430	70,900	430
2013-05-29	412	413	403	407	2,600	407
2013-05-28	409	412	404	412	3,200	412
2013-05-27	417	417	400	410	3,100	410
2013-05-24	417	420	408	420	23,100	420
2013-05-23	436	436	425	433	7,800	433
2013-05-22	445	450	438	438	45,900	438
2013-05-21	440	444	438	444	7,500	444
2013-05-20	439	440	435	440	13,500	440
2013-05-17	413	440	401	424	14,900	424
2013-05-16	427	427	402	412	14,200	412
2013-05-15	440	446	431	431	97,900	431
2013-05-14	420	440	420	434	15,000	434
2013-05-13	430	430	415	421	32,500	421
2013-05-10	399	400	391	400	14,900	400
2013-05-09	389	399	389	390	14,500	390
2013-05-08	389	389	383	388	7,700	388
2013-05-07	398	400	380	389	9,200	389
2013-05-02	379	389	376	389	10,000	389
2013-05-01	377	380	377	379	21,800	379
2013-04-30	379	399	374	374	91,200	374
2013-04-26	365	365	363	363	3,100	363
2013-04-25	370	370	360	367	6,000	367
2013-04-24	370	374	368	372	11,300	372
2013-04-23	363	370	363	370	2,600	370
2013-04-22	359	363	358	363	2,900	363
2013-04-19	355	355	350	355	900	355
2013-04-18	350	351	331	347	4,900	347
2013-04-17	354	355	350	350	1,100	350
2013-04-16	354	354	332	343	1,700	343
2013-04-15	365	365	357	357	200	357
2013-04-12	355	365	355	365	2,400	365
2013-04-11	363	363	347	355	2,900	355
2013-04-10	346	350	344	350	1,300	350
2013-04-09	364	364	343	345	3,900	345
2013-04-08	348	365	348	348	4,500	348
2013-04-05	348	350	342	347	1,500	347
2013-04-04	342	342	342	342	100	342
2013-04-03	335	346	331	335	1,600	335
2013-04-02	340	343	337	337	500	337
2013-04-01	342	343	335	335	1,500	335
2013-03-29	355	355	331	331	7,800	331
2013-03-28	370	370	355	355	1,800	355
2013-03-27	385	385	377	377	1,800	377
2013-03-26	384	385	384	385	300	385
2013-03-25	400	400	391	391	5,200	391
2013-03-22	396	402	396	399	1,900	399
2013-03-21	400	405	400	404	2,100	404
2013-03-19	392	410	392	400	8,100	400
2013-03-18	372	397	372	390	6,800	390
2013-03-15	363	377	361	369	1,800	369
2013-03-14	362	362	354	354	700	354
2013-03-13	363	363	359	360	2,300	360
2013-03-12	365	373	362	362	2,300	362
2013-03-11	359	375	359	372	7,700	372
2013-03-08	355	360	344	359	9,400	359
2013-03-07	350	354	346	353	3,200	353
2013-03-06	335	349	335	337	6,000	337
2013-03-05	330	332	322	328	1,900	328
2013-03-04	329	335	327	327	3,900	327
2013-03-01	328	328	327	327	1,100	327
2013-02-28	331	336	331	336	900	336
2013-02-27	334	334	323	323	3,700	323
2013-02-26	346	346	310	342	3,700	342
2013-02-25	334	340	333	338	7,600	338
2013-02-22	336	336	332	332	3,100	332
2013-02-21	327	335	326	335	400	335
2013-02-20	316	325	316	325	500	325
2013-02-19	305	316	305	316	300	316
2013-02-18	300	300	300	300	1,000	300
2013-02-15	320	320	298	300	2,900	300
2013-02-14	324	325	300	315	5,200	315
2013-02-13	347	350	332	332	7,600	332
2013-02-12	347	348	341	342	7,200	342
2013-02-08	345	348	323	331	14,400	331
2013-02-07	331	349	331	342	7,600	342
2013-02-06	324	336	324	331	12,000	331
2013-02-05	306	322	306	317	5,500	317
2013-02-04	293	307	291	306	6,500	306
2013-02-01	304	304	282	290	5,700	290
2013-01-31	298	300	298	300	2,100	300
2013-01-30	288	288	288	288	100	288
2013-01-29	295	296	286	286	1,900	286
2013-01-28	285	285	279	279	2,800	279
2013-01-25	280	283	277	279	10,600	279
2013-01-24	295	295	279	286	3,900	286
2013-01-23	307	307	286	288	6,200	288
2013-01-22	293	308	293	308	5,300	308
2013-01-21	288	288	280	285	7,100	285
2013-01-18	279	280	278	280	700	280
2013-01-17	274	288	271	277	8,900	277
2013-01-16	275	275	270	270	4,000	270
2013-01-15	268	270	268	270	600	270
2013-01-10	263	263	259	259	1,600	259
2013-01-09	263	263	263	263	100	263
2013-01-08	265	265	265	265	100	265
2013-01-07	260	270	260	270	2,700	270
2013-01-04	269	280	267	268	2,600	268

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31