2594 キーコーヒー(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
2022-05-25	2,060	2,070	2,053	2,062	34,100	2,062
2022-05-24	2,057	2,066	2,049	2,049	26,800	2,049
2022-05-23	2,058	2,067	2,054	2,057	32,300	2,057
2022-05-20	2,050	2,052	2,039	2,049	25,000	2,049
2022-05-19	2,041	2,058	2,036	2,058	26,200	2,058
2022-05-18	2,050	2,060	2,042	2,055	25,800	2,055
2022-05-17	2,031	2,061	2,031	2,049	39,300	2,049
2022-05-16	2,060	2,060	2,021	2,025	64,700	2,025
2022-05-13	2,050	2,061	2,044	2,059	40,100	2,059
2022-05-12	2,041	2,060	2,033	2,045	35,000	2,045
2022-05-11	2,021	2,054	2,020	2,053	45,500	2,053
2022-05-10	2,030	2,035	2,019	2,026	30,200	2,026
2022-05-09	2,038	2,039	2,027	2,030	25,500	2,030
2022-05-06	2,030	2,046	2,023	2,042	35,400	2,042
2022-05-02	2,032	2,041	2,021	2,035	34,300	2,035
2022-04-28	1,998	2,034	1,998	2,032	52,800	2,032
2022-04-27	1,995	2,005	1,990	1,991	45,200	1,991
2022-04-26	2,014	2,014	2,000	2,004	21,200	2,004
2022-04-25	2,004	2,008	1,996	2,005	19,500	2,005
2022-04-22	2,002	2,010	1,997	2,004	15,100	2,004
2022-04-21	1,987	2,015	1,987	2,015	38,600	2,015
2022-04-20	1,970	1,989	1,970	1,986	32,000	1,986
2022-04-19	1,998	1,998	1,968	1,968	49,900	1,968
2022-04-18	1,994	1,998	1,983	1,987	29,300	1,987
2022-04-15	1,992	2,009	1,990	2,001	24,100	2,001
2022-04-14	1,986	2,009	1,986	2,005	25,400	2,005
2022-04-13	1,992	1,994	1,979	1,986	38,200	1,986
2022-04-12	1,993	1,999	1,976	1,978	45,600	1,978
2022-04-11	1,999	2,007	1,990	1,993	48,000	1,993
2022-04-08	2,006	2,015	1,998	2,009	38,400	2,009
2022-04-07	2,021	2,025	2,004	2,006	28,200	2,006
2022-04-06	2,031	2,033	2,013	2,026	46,700	2,026
2022-04-05	2,027	2,038	2,023	2,032	55,500	2,032
2022-04-04	2,025	2,025	2,016	2,020	29,000	2,020
2022-04-01	2,004	2,027	1,994	2,025	51,500	2,025
2022-03-31	1,995	2,026	1,989	2,005	72,000	2,005
2022-03-30	2,010	2,017	1,985	2,004	151,200	2,004
2022-03-29	2,026	2,029	2,009	2,016	291,300	2,016
2022-03-28	2,043	2,045	2,026	2,026	186,500	2,026
2022-03-25	2,041	2,046	2,026	2,032	154,800	2,032
2022-03-24	2,040	2,045	2,023	2,040	109,200	2,040
2022-03-23	2,050	2,057	2,044	2,052	82,900	2,052
2022-03-22	2,080	2,080	2,035	2,041	145,800	2,041
2022-03-18	2,078	2,084	2,060	2,075	108,200	2,075
2022-03-17	2,084	2,084	2,066	2,079	53,900	2,079
2022-03-16	2,074	2,081	2,062	2,062	55,100	2,062
2022-03-15	2,060	2,074	2,053	2,067	40,400	2,067
2022-03-14	2,058	2,062	2,043	2,046	43,200	2,046
2022-03-11	2,041	2,058	2,041	2,045	50,500	2,045
2022-03-10	2,035	2,064	2,027	2,062	61,000	2,062
2022-03-09	2,019	2,023	2,002	2,004	47,000	2,004
2022-03-08	2,030	2,040	2,009	2,020	47,100	2,020
2022-03-07	2,045	2,055	2,030	2,035	48,400	2,035
2022-03-04	2,074	2,076	2,047	2,047	53,300	2,047
2022-03-03	2,078	2,092	2,064	2,081	31,000	2,081
2022-03-02	2,071	2,077	2,061	2,064	28,700	2,064
2022-03-01	2,099	2,113	2,078	2,080	45,100	2,080
2022-02-28	2,085	2,098	2,075	2,092	42,500	2,092
2022-02-25	2,084	2,084	2,061	2,073	21,200	2,073
2022-02-24	2,055	2,087	2,055	2,087	44,800	2,087
2022-02-22	2,056	2,061	2,034	2,042	33,900	2,042
2022-02-21	2,060	2,077	2,056	2,071	17,700	2,071
2022-02-18	2,067	2,085	2,054	2,083	28,500	2,083
2022-02-17	2,088	2,093	2,073	2,074	22,700	2,074
2022-02-16	2,076	2,091	2,074	2,088	28,600	2,088
2022-02-15	2,086	2,097	2,071	2,072	36,200	2,072
2022-02-14	2,090	2,090	2,076	2,080	26,700	2,080
2022-02-10	2,064	2,090	2,061	2,090	27,900	2,090
2022-02-09	2,082	2,088	2,061	2,062	30,000	2,062
2022-02-08	2,065	2,082	2,065	2,079	27,400	2,079
2022-02-07	2,061	2,067	2,051	2,063	21,300	2,063
2022-02-04	2,065	2,076	2,053	2,067	29,100	2,067
2022-02-03	2,064	2,074	2,059	2,062	23,700	2,062
2022-02-02	2,050	2,069	2,042	2,062	38,800	2,062
2022-02-01	2,056	2,056	2,035	2,048	23,300	2,048
2022-01-31	2,026	2,056	2,025	2,055	24,400	2,055
2022-01-28	2,035	2,035	2,013	2,027	31,700	2,027
2022-01-27	2,037	2,038	1,999	2,010	59,700	2,010
2022-01-26	2,058	2,060	2,031	2,037	23,600	2,037
2022-01-25	2,046	2,057	2,032	2,057	26,900	2,057
2022-01-24	2,041	2,048	2,027	2,047	16,900	2,047
2022-01-21	2,000	2,041	1,998	2,039	27,500	2,039
2022-01-20	2,000	2,022	2,000	2,000	33,300	2,000
2022-01-19	2,030	2,032	1,997	1,998	61,800	1,998
2022-01-18	2,056	2,056	2,031	2,033	22,400	2,033
2022-01-17	2,039	2,049	2,031	2,047	18,000	2,047
2022-01-14	2,026	2,039	2,020	2,039	35,700	2,039
2022-01-13	2,049	2,049	2,026	2,030	33,900	2,030
2022-01-12	2,047	2,059	2,036	2,049	25,700	2,049
2022-01-11	2,047	2,051	2,025	2,033	34,300	2,033
2022-01-07	2,040	2,050	2,033	2,041	26,600	2,041
2022-01-06	2,043	2,062	2,040	2,041	36,400	2,041
2022-01-05	2,049	2,052	2,041	2,044	30,500	2,044
2022-01-04	2,039	2,049	2,021	2,041	36,300	2,041

分割・併合履歴： [1994-03-28]1株→1.2株