2594 キーコーヒー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-302,1032,1242,1032,11721,8002,117
2021-07-292,1302,1372,1072,10726,2002,107
2021-07-282,1432,1482,1252,13010,9002,130
2021-07-272,1342,1462,1212,14622,2002,146
2021-07-262,1442,1442,1162,11717,7002,117
2021-07-212,0962,1272,0962,12225,9002,122
2021-07-202,0942,1042,0852,09620,4002,096
2021-07-192,0912,0952,0822,08326,8002,083
2021-07-162,1072,1182,0962,09624,8002,096
2021-07-152,1302,1302,1122,11220,4002,112
2021-07-142,1472,1472,1282,13311,1002,133
2021-07-132,1502,1502,1282,14119,5002,141
2021-07-122,1372,1482,1222,13623,1002,136
2021-07-092,1322,1382,0962,10850,9002,108
2021-07-082,1292,1632,1292,15450,7002,154
2021-07-072,1192,1472,1132,13821,4002,138
2021-07-062,1272,1352,1232,13110,0002,131
2021-07-052,1172,1272,1102,12013,0002,120
2021-07-022,1082,1272,1072,12716,6002,127
2021-07-012,0902,1032,0882,10224,6002,102
2021-06-302,1142,1142,0862,08628,8002,086
2021-06-292,1372,1392,1042,10725,7002,107
2021-06-282,1352,1442,1182,13829,5002,138
2021-06-252,1242,1372,1232,12739,5002,127
2021-06-242,1182,1212,1062,12129,8002,121
2021-06-232,1202,1292,1142,11817,6002,118
2021-06-222,1232,1302,1112,12432,8002,124
2021-06-212,1102,1102,0882,09042,9002,090
2021-06-182,1242,1362,1142,11443,3002,114
2021-06-172,1162,1232,1142,12229,8002,122
2021-06-162,1052,1172,1052,11724,6002,117
2021-06-152,1092,1192,1052,10626,0002,106
2021-06-142,1182,1192,1082,1149,9002,114
2021-06-112,1172,1172,1022,11129,4002,111
2021-06-102,1152,1152,1042,11119,6002,111
2021-06-092,0922,1232,0892,11635,3002,116
2021-06-082,0782,0972,0752,09735,5002,097
2021-06-072,0712,0792,0662,07725,8002,077
2021-06-042,0712,0802,0712,07725,3002,077
2021-06-032,0602,0802,0592,07832,0002,078
2021-06-022,0612,0652,0472,05835,7002,058
2021-06-012,0862,0862,0462,05785,6002,057
2021-05-312,0792,0942,0702,07445,2002,074
2021-05-282,0662,0802,0542,07477,7002,074
2021-05-272,0562,0842,0522,084131,0002,084
2021-05-262,0562,0602,0512,05341,8002,053
2021-05-252,0622,0672,0562,05641,9002,056
2021-05-242,0622,0702,0532,06242,4002,062
2021-05-212,0792,0802,0632,06645,8002,066
2021-05-202,0832,0872,0762,07737,1002,077
2021-05-192,0632,0682,0552,06842,3002,068
2021-05-182,0752,0922,0672,07935,7002,079
2021-05-172,0972,0972,0572,08130,2002,081
2021-05-142,0702,0972,0632,08425,4002,084
2021-05-132,0602,0802,0582,05930,4002,059
2021-05-122,0802,0872,0612,07137,7002,071
2021-05-112,0972,0992,0792,09143,8002,091
2021-05-102,0822,0942,0782,08915,2002,089
2021-05-072,0802,0882,0712,08021,1002,080
2021-05-062,0712,0822,0642,06928,2002,069
2021-04-302,0632,0742,0612,06537,1002,065
2021-04-282,0652,0692,0552,06124,7002,061
2021-04-272,0692,0752,0482,06549,5002,065
2021-04-262,0732,0752,0552,06835,5002,068
2021-04-232,0812,0852,0672,07325,2002,073
2021-04-222,0812,0892,0662,07324,3002,073
2021-04-212,0752,0782,0622,07339,2002,073
2021-04-202,0852,0962,0732,08147,7002,081
2021-04-192,1182,1202,0902,09242,4002,092
2021-04-162,1162,1232,1052,11813,4002,118
2021-04-152,1162,1252,1122,11613,0002,116
2021-04-142,1082,1252,0962,12229,3002,122
2021-04-132,1152,1232,1002,10024,8002,100
2021-04-122,1002,1102,0952,09732,0002,097
2021-04-092,0772,1022,0772,09734,7002,097
2021-04-082,1102,1162,0762,07685,9002,076
2021-04-072,1082,1282,1032,11434,0002,114
2021-04-062,1432,1502,1132,11645,0002,116
2021-04-052,1412,1512,1312,14229,8002,142
2021-04-022,1392,1412,1212,13629,3002,136
2021-04-012,1262,1412,1122,12246,1002,122
2021-03-312,1612,1762,1272,12775,0002,127
2021-03-302,2072,2392,1652,180132,6002,180
2021-03-292,2412,2482,2102,225293,1002,225
2021-03-262,2482,2482,2252,241137,7002,241
2021-03-252,2342,2452,2232,22665,4002,226
2021-03-242,2402,2432,2122,21264,6002,212
2021-03-232,2792,2832,2442,24678,3002,246
2021-03-222,2922,2942,2632,271101,5002,271
2021-03-192,2762,3092,2582,294102,1002,294
2021-03-182,2592,2752,2552,26363,5002,263
2021-03-172,2582,2652,2452,25947,2002,259
2021-03-162,2502,2552,2412,25140,8002,251
2021-03-152,2252,2522,2252,25066,4002,250
2021-03-122,2222,2242,2042,22062,0002,220
2021-03-112,2612,2612,2372,24449,2002,244
2021-03-102,2612,2782,2472,25842,9002,258
2021-03-092,2262,2692,2232,26254,5002,262
2021-03-082,2362,2362,1912,20342,8002,203
2021-03-052,1802,2102,1702,20459,5002,204
2021-03-042,1692,1742,1542,17424,4002,174
2021-03-032,1552,1702,1412,17026,8002,170
2021-03-022,1522,1562,1282,14633,2002,146
2021-03-012,1612,1672,1452,15732,1002,157
2021-02-262,1602,1652,1182,12774,7002,127
2021-02-252,1602,1672,1452,16025,5002,160
2021-02-242,1662,1662,1402,14631,2002,146
2021-02-222,1602,1642,1542,15712,2002,157
2021-02-192,1562,1622,1472,15525,6002,155
2021-02-182,1692,1752,1552,16121,6002,161
2021-02-172,1712,1832,1662,16618,2002,166
2021-02-162,1832,1882,1692,18019,9002,180
2021-02-152,1712,1842,1652,18322,3002,183
2021-02-122,1902,1902,1662,17124,7002,171
2021-02-102,1962,1962,1732,19118,6002,191
2021-02-092,1812,1882,1692,18817,9002,188
2021-02-082,1692,1932,1692,18131,9002,181
2021-02-052,1502,1662,1392,16523,6002,165
2021-02-042,1422,1542,1352,13522,5002,135
2021-02-032,1402,1592,1402,15320,3002,153
2021-02-022,1412,1512,1362,15117,5002,151
2021-02-012,1432,1572,1402,14024,1002,140
2021-01-292,1502,1652,1352,14023,9002,140
2021-01-282,1402,1632,1382,15132,3002,151
2021-01-272,1452,1622,1412,14518,2002,145
2021-01-262,1502,1502,1372,15014,0002,150
2021-01-252,1392,1502,1262,14816,4002,148
2021-01-222,1302,1372,1222,12224,5002,122
2021-01-212,1402,1562,1402,14220,5002,142
2021-01-202,1402,1402,1272,13815,1002,138
2021-01-192,1482,1552,1392,14015,9002,140
2021-01-182,1382,1482,1262,14815,6002,148
2021-01-152,1602,1692,1302,13032,1002,130
2021-01-142,1442,1642,1392,16427,8002,164
2021-01-132,1412,1422,1272,13926,7002,139
2021-01-122,1462,1542,1262,14424,9002,144
2021-01-082,1112,1462,1032,14637,2002,146
2021-01-072,1312,1392,1142,11722,6002,117
2021-01-062,0862,1132,0852,11217,0002,112
2021-01-052,1132,1132,0852,08538,4002,085
2021-01-042,1502,1502,0972,10935,3002,109

分割・併合履歴 : [1994-03-28]1株→1.2株