3799 キーウェアソリューションズ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 525 | 534 | 525 | 533 | 7,200 | 533 |
| 2022-12-29 | 524 | 527 | 524 | 524 | 4,600 | 524 |
| 2022-12-28 | 526 | 526 | 520 | 524 | 14,000 | 524 |
| 2022-12-27 | 525 | 530 | 522 | 524 | 18,000 | 524 |
| 2022-12-26 | 523 | 525 | 520 | 525 | 11,500 | 525 |
| 2022-12-23 | 530 | 530 | 522 | 522 | 10,500 | 522 |
| 2022-12-22 | 532 | 538 | 527 | 530 | 10,000 | 530 |
| 2022-12-21 | 536 | 537 | 530 | 532 | 14,900 | 532 |
| 2022-12-20 | 536 | 541 | 530 | 537 | 14,300 | 537 |
| 2022-12-19 | 538 | 541 | 537 | 540 | 16,100 | 540 |
| 2022-12-16 | 536 | 542 | 536 | 542 | 3,100 | 542 |
| 2022-12-15 | 544 | 545 | 535 | 538 | 15,600 | 538 |
| 2022-12-14 | 539 | 542 | 520 | 542 | 38,100 | 542 |
| 2022-12-13 | 541 | 544 | 536 | 536 | 2,800 | 536 |
| 2022-12-12 | 532 | 541 | 532 | 541 | 20,200 | 541 |
| 2022-12-09 | 539 | 543 | 535 | 535 | 5,300 | 535 |
| 2022-12-08 | 544 | 546 | 535 | 539 | 10,800 | 539 |
| 2022-12-07 | 543 | 549 | 543 | 544 | 7,500 | 544 |
| 2022-12-06 | 542 | 550 | 542 | 547 | 7,100 | 547 |
| 2022-12-05 | 546 | 554 | 543 | 545 | 10,600 | 545 |
| 2022-12-02 | 547 | 552 | 547 | 551 | 3,800 | 551 |
| 2022-12-01 | 544 | 553 | 544 | 552 | 17,100 | 552 |
| 2022-11-30 | 544 | 544 | 536 | 543 | 3,000 | 543 |
| 2022-11-29 | 552 | 552 | 545 | 546 | 2,800 | 546 |
| 2022-11-28 | 539 | 552 | 537 | 552 | 22,800 | 552 |
| 2022-11-25 | 536 | 536 | 533 | 533 | 7,200 | 533 |
| 2022-11-24 | 530 | 533 | 526 | 533 | 16,000 | 533 |
| 2022-11-22 | 530 | 531 | 529 | 530 | 6,600 | 530 |
| 2022-11-21 | 533 | 533 | 524 | 527 | 12,700 | 527 |
| 2022-11-18 | 530 | 535 | 529 | 532 | 8,300 | 532 |
| 2022-11-17 | 529 | 531 | 529 | 530 | 7,500 | 530 |
| 2022-11-16 | 529 | 531 | 528 | 529 | 2,000 | 529 |
| 2022-11-15 | 532 | 532 | 529 | 531 | 4,500 | 531 |
| 2022-11-14 | 529 | 533 | 528 | 533 | 3,700 | 533 |
| 2022-11-11 | 531 | 533 | 528 | 529 | 5,600 | 529 |
| 2022-11-10 | 528 | 534 | 527 | 534 | 2,300 | 534 |
| 2022-11-09 | 532 | 532 | 529 | 530 | 2,100 | 530 |
| 2022-11-08 | 536 | 537 | 530 | 534 | 8,400 | 534 |
| 2022-11-07 | 543 | 543 | 535 | 535 | 3,500 | 535 |
| 2022-11-04 | 542 | 542 | 536 | 541 | 12,500 | 541 |
| 2022-11-02 | 540 | 543 | 539 | 542 | 1,400 | 542 |
| 2022-11-01 | 540 | 545 | 536 | 538 | 15,400 | 538 |
| 2022-10-31 | 535 | 536 | 531 | 536 | 8,800 | 536 |
| 2022-10-28 | 531 | 538 | 531 | 533 | 4,700 | 533 |
| 2022-10-27 | 541 | 541 | 534 | 534 | 2,600 | 534 |
| 2022-10-26 | 532 | 539 | 530 | 539 | 6,500 | 539 |
| 2022-10-25 | 535 | 535 | 531 | 532 | 4,000 | 532 |
| 2022-10-24 | 529 | 533 | 524 | 533 | 5,100 | 533 |
| 2022-10-21 | 523 | 529 | 521 | 529 | 7,300 | 529 |
| 2022-10-20 | 527 | 527 | 521 | 523 | 3,300 | 523 |
| 2022-10-19 | 527 | 529 | 526 | 526 | 1,200 | 526 |
| 2022-10-18 | 530 | 533 | 527 | 527 | 5,900 | 527 |
| 2022-10-17 | 532 | 534 | 532 | 533 | 900 | 533 |
| 2022-10-14 | 533 | 534 | 532 | 532 | 1,200 | 532 |
| 2022-10-13 | 534 | 534 | 530 | 533 | 1,500 | 533 |
| 2022-10-12 | 527 | 549 | 527 | 534 | 9,300 | 534 |
| 2022-10-11 | 521 | 533 | 519 | 527 | 6,700 | 527 |
| 2022-10-07 | 522 | 528 | 522 | 525 | 10,500 | 525 |
| 2022-10-06 | 524 | 526 | 522 | 523 | 5,100 | 523 |
| 2022-10-05 | 525 | 526 | 522 | 526 | 6,500 | 526 |
| 2022-10-04 | 519 | 528 | 519 | 524 | 5,600 | 524 |
| 2022-10-03 | 516 | 519 | 511 | 518 | 7,900 | 518 |
| 2022-09-30 | 522 | 524 | 516 | 521 | 5,500 | 521 |
| 2022-09-29 | 522 | 524 | 520 | 520 | 2,500 | 520 |
| 2022-09-28 | 527 | 531 | 520 | 520 | 12,800 | 520 |
| 2022-09-27 | 525 | 526 | 523 | 526 | 11,900 | 526 |
| 2022-09-26 | 535 | 535 | 522 | 526 | 13,100 | 526 |
| 2022-09-22 | 543 | 543 | 535 | 535 | 8,400 | 535 |
| 2022-09-21 | 540 | 540 | 537 | 539 | 4,100 | 539 |
| 2022-09-20 | 544 | 544 | 537 | 539 | 13,700 | 539 |
| 2022-09-16 | 543 | 545 | 542 | 544 | 2,700 | 544 |
| 2022-09-15 | 543 | 548 | 543 | 548 | 28,200 | 548 |
| 2022-09-14 | 544 | 547 | 542 | 544 | 2,200 | 544 |
| 2022-09-13 | 540 | 552 | 540 | 552 | 8,000 | 552 |
| 2022-09-12 | 539 | 544 | 539 | 540 | 3,600 | 540 |
| 2022-09-09 | 539 | 543 | 539 | 539 | 6,700 | 539 |
| 2022-09-08 | 548 | 548 | 536 | 539 | 12,000 | 539 |
| 2022-09-07 | 545 | 548 | 545 | 545 | 3,900 | 545 |
| 2022-09-06 | 549 | 550 | 545 | 546 | 3,200 | 546 |
| 2022-09-05 | 546 | 550 | 546 | 550 | 2,600 | 550 |
| 2022-09-02 | 548 | 548 | 546 | 546 | 5,200 | 546 |
| 2022-09-01 | 549 | 550 | 547 | 547 | 2,200 | 547 |
| 2022-08-31 | 548 | 550 | 548 | 549 | 1,000 | 549 |
| 2022-08-30 | 550 | 554 | 548 | 548 | 6,100 | 548 |
| 2022-08-29 | 547 | 548 | 545 | 547 | 12,900 | 547 |
| 2022-08-26 | 554 | 555 | 553 | 555 | 6,400 | 555 |
| 2022-08-25 | 557 | 557 | 552 | 554 | 4,900 | 554 |
| 2022-08-24 | 549 | 553 | 548 | 552 | 6,400 | 552 |
| 2022-08-23 | 547 | 548 | 546 | 546 | 3,500 | 546 |
| 2022-08-22 | 546 | 547 | 546 | 546 | 4,300 | 546 |
| 2022-08-19 | 550 | 552 | 547 | 548 | 33,300 | 548 |
| 2022-08-18 | 553 | 553 | 551 | 552 | 2,400 | 552 |
| 2022-08-17 | 553 | 556 | 553 | 553 | 5,900 | 553 |
| 2022-08-16 | 552 | 556 | 551 | 554 | 6,500 | 554 |
| 2022-08-15 | 555 | 556 | 553 | 553 | 3,200 | 553 |
| 2022-08-12 | 553 | 556 | 552 | 556 | 9,900 | 556 |
| 2022-08-10 | 552 | 553 | 550 | 550 | 800 | 550 |
| 2022-08-09 | 551 | 552 | 551 | 552 | 2,700 | 552 |
| 2022-08-08 | 549 | 552 | 547 | 550 | 6,900 | 550 |
| 2022-08-05 | 550 | 553 | 549 | 549 | 8,200 | 549 |
| 2022-08-04 | 552 | 552 | 546 | 550 | 9,500 | 550 |
| 2022-08-03 | 553 | 553 | 551 | 552 | 2,100 | 552 |
| 2022-08-02 | 556 | 557 | 552 | 554 | 7,300 | 554 |
| 2022-08-01 | 556 | 560 | 554 | 560 | 6,900 | 560 |
| 2022-07-29 | 561 | 561 | 552 | 554 | 29,900 | 554 |
| 2022-07-28 | 575 | 579 | 567 | 576 | 26,200 | 576 |
| 2022-07-27 | 561 | 582 | 560 | 576 | 39,400 | 576 |
| 2022-07-26 | 560 | 560 | 557 | 560 | 3,500 | 560 |
| 2022-07-25 | 561 | 561 | 558 | 560 | 6,300 | 560 |
| 2022-07-22 | 560 | 566 | 559 | 565 | 12,300 | 565 |
| 2022-07-21 | 555 | 560 | 555 | 558 | 8,400 | 558 |
| 2022-07-20 | 554 | 555 | 549 | 555 | 16,400 | 555 |
| 2022-07-19 | 550 | 551 | 546 | 550 | 5,400 | 550 |
| 2022-07-15 | 550 | 553 | 547 | 553 | 9,800 | 553 |
| 2022-07-14 | 550 | 552 | 546 | 550 | 6,000 | 550 |
| 2022-07-13 | 548 | 550 | 546 | 550 | 6,800 | 550 |
| 2022-07-12 | 552 | 552 | 543 | 547 | 15,000 | 547 |
| 2022-07-11 | 559 | 560 | 549 | 553 | 8,200 | 553 |
| 2022-07-08 | 551 | 558 | 549 | 550 | 8,000 | 550 |
| 2022-07-07 | 548 | 553 | 545 | 551 | 11,100 | 551 |
| 2022-07-06 | 553 | 560 | 547 | 547 | 24,400 | 547 |
| 2022-07-05 | 553 | 558 | 553 | 556 | 5,400 | 556 |
| 2022-07-04 | 558 | 563 | 548 | 553 | 7,600 | 553 |
| 2022-07-01 | 559 | 568 | 554 | 557 | 12,100 | 557 |
| 2022-06-30 | 559 | 564 | 558 | 558 | 14,000 | 558 |
| 2022-06-29 | 563 | 565 | 559 | 565 | 4,300 | 565 |
| 2022-06-28 | 562 | 565 | 559 | 563 | 7,900 | 563 |
| 2022-06-27 | 573 | 573 | 559 | 562 | 25,000 | 562 |
| 2022-06-24 | 576 | 576 | 556 | 574 | 32,400 | 574 |
| 2022-06-23 | 555 | 564 | 549 | 560 | 35,100 | 560 |
| 2022-06-22 | 560 | 560 | 550 | 555 | 11,700 | 555 |
| 2022-06-21 | 546 | 556 | 546 | 556 | 6,900 | 556 |
| 2022-06-20 | 563 | 565 | 545 | 545 | 18,500 | 545 |
| 2022-06-17 | 561 | 563 | 557 | 559 | 15,600 | 559 |
| 2022-06-16 | 566 | 571 | 563 | 571 | 12,200 | 571 |
| 2022-06-15 | 570 | 571 | 561 | 562 | 27,700 | 562 |
| 2022-06-14 | 565 | 570 | 563 | 570 | 17,500 | 570 |
| 2022-06-13 | 566 | 575 | 562 | 568 | 12,500 | 568 |
| 2022-06-10 | 569 | 570 | 564 | 569 | 12,400 | 569 |
| 2022-06-09 | 572 | 574 | 565 | 570 | 26,300 | 570 |
| 2022-06-08 | 569 | 572 | 565 | 572 | 23,600 | 572 |
| 2022-06-07 | 568 | 571 | 565 | 567 | 14,000 | 567 |
| 2022-06-06 | 567 | 571 | 567 | 568 | 6,800 | 568 |
| 2022-06-03 | 567 | 572 | 566 | 567 | 12,200 | 567 |
| 2022-06-02 | 571 | 571 | 563 | 565 | 18,600 | 565 |
| 2022-06-01 | 570 | 575 | 569 | 575 | 10,100 | 575 |
| 2022-05-31 | 575 | 578 | 566 | 573 | 34,900 | 573 |
| 2022-05-30 | 574 | 584 | 573 | 575 | 18,800 | 575 |
| 2022-05-27 | 579 | 579 | 562 | 570 | 26,800 | 570 |
| 2022-05-26 | 575 | 580 | 571 | 575 | 12,000 | 575 |
| 2022-05-25 | 565 | 589 | 558 | 575 | 66,400 | 575 |
| 2022-05-24 | 565 | 566 | 557 | 565 | 20,400 | 565 |
| 2022-05-23 | 557 | 565 | 557 | 563 | 17,200 | 563 |
| 2022-05-20 | 549 | 560 | 548 | 560 | 20,700 | 560 |
| 2022-05-19 | 554 | 554 | 546 | 554 | 12,800 | 554 |
| 2022-05-18 | 564 | 564 | 556 | 560 | 8,800 | 560 |
| 2022-05-17 | 562 | 563 | 557 | 558 | 13,400 | 558 |
| 2022-05-16 | 560 | 571 | 560 | 561 | 42,600 | 561 |
| 2022-05-13 | 564 | 585 | 564 | 583 | 30,900 | 583 |
| 2022-05-12 | 566 | 573 | 564 | 564 | 11,400 | 564 |
| 2022-05-11 | 564 | 578 | 564 | 570 | 9,800 | 570 |
| 2022-05-10 | 563 | 571 | 562 | 565 | 7,300 | 565 |
| 2022-05-09 | 578 | 579 | 568 | 570 | 15,500 | 570 |
| 2022-05-06 | 582 | 588 | 579 | 579 | 5,300 | 579 |
| 2022-05-02 | 577 | 590 | 577 | 581 | 4,600 | 581 |
| 2022-04-28 | 578 | 590 | 575 | 582 | 12,100 | 582 |
| 2022-04-27 | 577 | 581 | 570 | 581 | 15,100 | 581 |
| 2022-04-26 | 590 | 592 | 577 | 579 | 20,200 | 579 |
| 2022-04-25 | 583 | 615 | 580 | 583 | 145,800 | 583 |
| 2022-04-22 | 580 | 588 | 579 | 588 | 15,300 | 588 |
| 2022-04-21 | 593 | 593 | 586 | 586 | 14,400 | 586 |
| 2022-04-20 | 600 | 600 | 592 | 594 | 5,600 | 594 |
| 2022-04-19 | 598 | 604 | 596 | 598 | 7,100 | 598 |
| 2022-04-18 | 601 | 604 | 589 | 599 | 19,200 | 599 |
| 2022-04-15 | 607 | 607 | 594 | 601 | 11,300 | 601 |
| 2022-04-14 | 598 | 603 | 598 | 600 | 4,600 | 600 |
| 2022-04-13 | 603 | 604 | 599 | 600 | 3,200 | 600 |
| 2022-04-12 | 597 | 606 | 597 | 599 | 7,700 | 599 |
| 2022-04-11 | 609 | 611 | 596 | 609 | 12,900 | 609 |
| 2022-04-08 | 610 | 613 | 606 | 609 | 7,100 | 609 |
| 2022-04-07 | 628 | 628 | 606 | 610 | 23,900 | 610 |
| 2022-04-06 | 634 | 634 | 623 | 628 | 20,500 | 628 |
| 2022-04-05 | 617 | 635 | 614 | 635 | 28,900 | 635 |
| 2022-04-04 | 610 | 617 | 610 | 616 | 4,000 | 616 |
| 2022-04-01 | 617 | 617 | 604 | 612 | 8,400 | 612 |
| 2022-03-31 | 619 | 623 | 611 | 619 | 6,700 | 619 |
| 2022-03-30 | 615 | 621 | 610 | 620 | 9,800 | 620 |
| 2022-03-29 | 617 | 620 | 613 | 620 | 12,100 | 620 |
| 2022-03-28 | 632 | 632 | 618 | 618 | 9,900 | 618 |
| 2022-03-25 | 636 | 636 | 627 | 629 | 12,300 | 629 |
| 2022-03-24 | 623 | 633 | 623 | 633 | 13,700 | 633 |
| 2022-03-23 | 628 | 635 | 627 | 630 | 11,200 | 630 |
| 2022-03-22 | 626 | 632 | 620 | 623 | 14,500 | 623 |
| 2022-03-18 | 624 | 627 | 618 | 624 | 9,600 | 624 |
| 2022-03-17 | 619 | 634 | 619 | 622 | 16,700 | 622 |
| 2022-03-16 | 609 | 624 | 607 | 619 | 20,200 | 619 |
| 2022-03-15 | 611 | 611 | 605 | 606 | 10,800 | 606 |
| 2022-03-14 | 591 | 619 | 591 | 618 | 48,700 | 618 |
| 2022-03-11 | 587 | 596 | 580 | 589 | 19,100 | 589 |
| 2022-03-10 | 579 | 596 | 578 | 591 | 27,300 | 591 |
| 2022-03-09 | 565 | 579 | 564 | 569 | 33,700 | 569 |
| 2022-03-08 | 587 | 596 | 563 | 564 | 47,200 | 564 |
| 2022-03-07 | 605 | 605 | 586 | 596 | 57,800 | 596 |
| 2022-03-04 | 623 | 623 | 604 | 610 | 16,100 | 610 |
| 2022-03-03 | 622 | 624 | 609 | 624 | 16,800 | 624 |
| 2022-03-02 | 610 | 617 | 608 | 608 | 21,400 | 608 |
| 2022-03-01 | 602 | 627 | 602 | 620 | 24,100 | 620 |
| 2022-02-28 | 593 | 611 | 593 | 595 | 23,100 | 595 |
| 2022-02-25 | 596 | 600 | 582 | 599 | 18,200 | 599 |
| 2022-02-24 | 590 | 591 | 575 | 586 | 16,900 | 586 |
| 2022-02-22 | 598 | 604 | 587 | 589 | 16,700 | 589 |
| 2022-02-21 | 604 | 609 | 598 | 604 | 15,600 | 604 |
| 2022-02-18 | 600 | 613 | 594 | 611 | 23,700 | 611 |
| 2022-02-17 | 616 | 619 | 601 | 603 | 24,900 | 603 |
| 2022-02-16 | 613 | 629 | 610 | 617 | 19,500 | 617 |
| 2022-02-15 | 630 | 634 | 607 | 610 | 21,600 | 610 |
| 2022-02-14 | 637 | 642 | 630 | 630 | 18,400 | 630 |
| 2022-02-10 | 639 | 659 | 639 | 654 | 42,900 | 654 |
| 2022-02-09 | 634 | 646 | 628 | 632 | 13,100 | 632 |
| 2022-02-08 | 657 | 659 | 620 | 630 | 41,400 | 630 |
| 2022-02-07 | 663 | 664 | 636 | 652 | 69,700 | 652 |
| 2022-02-04 | 608 | 639 | 597 | 633 | 59,200 | 633 |
| 2022-02-03 | 609 | 612 | 603 | 612 | 7,500 | 612 |
| 2022-02-02 | 611 | 618 | 601 | 609 | 25,600 | 609 |
| 2022-02-01 | 615 | 616 | 598 | 605 | 46,100 | 605 |
| 2022-01-31 | 593 | 601 | 590 | 600 | 25,400 | 600 |
| 2022-01-28 | 586 | 587 | 573 | 587 | 59,900 | 587 |
| 2022-01-27 | 570 | 577 | 554 | 566 | 46,000 | 566 |
| 2022-01-26 | 565 | 572 | 561 | 566 | 6,900 | 566 |
| 2022-01-25 | 575 | 575 | 561 | 566 | 10,600 | 566 |
| 2022-01-24 | 561 | 575 | 558 | 575 | 6,300 | 575 |
| 2022-01-21 | 554 | 567 | 553 | 567 | 11,200 | 567 |
| 2022-01-20 | 552 | 565 | 551 | 563 | 8,000 | 563 |
| 2022-01-19 | 567 | 569 | 551 | 552 | 41,900 | 552 |
| 2022-01-18 | 577 | 581 | 572 | 573 | 13,800 | 573 |
| 2022-01-17 | 589 | 590 | 575 | 576 | 15,800 | 576 |
| 2022-01-14 | 588 | 588 | 583 | 587 | 15,500 | 587 |
| 2022-01-13 | 593 | 595 | 588 | 595 | 7,200 | 595 |
| 2022-01-12 | 582 | 595 | 582 | 588 | 11,800 | 588 |
| 2022-01-11 | 588 | 588 | 580 | 582 | 9,600 | 582 |
| 2022-01-07 | 592 | 599 | 582 | 589 | 12,100 | 589 |
| 2022-01-06 | 603 | 603 | 591 | 592 | 19,500 | 592 |
| 2022-01-05 | 614 | 614 | 602 | 603 | 17,500 | 603 |
| 2022-01-04 | 613 | 613 | 604 | 611 | 12,200 | 611 |
分割・併合履歴 ： なし
