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
2022-10-062,1312,1452,1302,14051,0002,140
2022-10-052,1162,1352,1092,13059,5002,130
2022-10-042,1062,1152,1002,11066,0002,110
2022-10-032,0762,0972,0692,09757,2002,097
2022-09-302,0822,0952,0752,08959,3002,089
2022-09-292,0692,0852,0522,084163,8002,084
2022-09-282,0832,0922,0722,086430,2002,086
2022-09-272,0772,0992,0732,094108,5002,094
2022-09-262,0802,0902,0762,076186,1002,076
2022-09-222,0902,1112,0872,097119,1002,097
2022-09-212,1122,1122,0912,095130,2002,095
2022-09-202,1012,1102,0932,10971,7002,109
2022-09-162,0812,0922,0802,086110,1002,086
2022-09-152,0962,0992,0822,08675,8002,086
2022-09-142,1172,1172,0962,09693,8002,096
2022-09-132,1242,1282,1122,12546,6002,125
2022-09-122,1192,1232,1142,12162,9002,121
2022-09-092,1012,1212,1012,110157,3002,110
2022-09-082,0992,1172,0992,11747,9002,117
2022-09-072,0892,0942,0722,08258,6002,082
2022-09-062,0952,1052,0882,09347,3002,093
2022-09-052,1122,1122,0852,08765,1002,087
2022-09-022,1592,1592,1222,12570,7002,125
2022-09-012,1602,1692,1472,14741,4002,147
2022-08-312,1702,1892,1672,16736,1002,167
2022-08-302,1702,1902,1652,19026,9002,190
2022-08-292,1552,1702,1542,15833,0002,158
2022-08-262,1962,1962,1752,17721,4002,177
2022-08-252,1932,1962,1882,19210,9002,192
2022-08-242,1942,1942,1832,18912,9002,189
2022-08-232,1812,1952,1672,19523,2002,195
2022-08-222,1852,1962,1772,17819,4002,178
2022-08-192,1952,1952,1882,19217,9002,192
2022-08-182,1992,1992,1862,19018,6002,190
2022-08-172,1952,2142,1812,18744,2002,187
2022-08-162,1942,1942,1752,17915,0002,179
2022-08-152,1952,1952,1812,18513,5002,185
2022-08-122,1792,1952,1722,19542,3002,195
2022-08-102,1762,1772,1622,16722,0002,167
2022-08-092,1692,1782,1612,16527,6002,165
2022-08-082,1672,1682,1522,16819,6002,168
2022-08-052,1502,1672,1432,16731,8002,167
2022-08-042,1552,1552,1372,13718,4002,137
2022-08-032,1322,1482,1282,13715,9002,137
2022-08-022,1622,1632,1322,13229,9002,132
2022-08-012,1452,1622,1382,16237,9002,162
2022-07-292,1412,1412,1262,13222,3002,132
2022-07-282,1382,1442,1252,14232,4002,142
2022-07-272,1362,1402,1222,12214,9002,122
2022-07-262,1342,1382,1282,13614,9002,136
2022-07-252,1232,1342,1202,13323,1002,133
2022-07-222,1302,1302,1182,12320,3002,123
2022-07-212,1322,1322,1222,12915,8002,129
2022-07-202,1202,1332,1122,13335,9002,133
2022-07-192,1162,1162,1042,11118,1002,111
2022-07-152,1172,1232,1102,11616,1002,116
2022-07-142,1232,1232,1112,12010,5002,120
2022-07-132,1232,1232,1112,11916,3002,119
2022-07-122,1242,1242,1022,11027,3002,110
2022-07-112,1002,1242,1002,12340,9002,123
2022-07-082,1002,1112,0782,08643,2002,086
2022-07-072,1002,1092,0932,10819,5002,108
2022-07-062,1002,1062,0872,09622,2002,096
2022-07-052,1102,1152,1032,10721,5002,107
2022-07-042,1032,1162,0942,11328,6002,113
2022-07-012,1012,1122,0882,09324,8002,093
2022-06-302,1062,1132,0982,10327,0002,103
2022-06-292,1012,1142,0952,10528,1002,105
2022-06-282,0912,1052,0912,10531,1002,105
2022-06-272,1052,1102,0852,09223,8002,092
2022-06-242,1002,1002,0892,09723,0002,097
2022-06-232,0842,0932,0822,09316,7002,093
2022-06-222,0802,0862,0692,08414,4002,084
2022-06-212,0792,0792,0612,06825,1002,068
2022-06-202,0792,0822,0682,07517,8002,075
2022-06-172,0572,0762,0512,07626,7002,076
2022-06-162,0682,0772,0672,07218,8002,072
2022-06-152,0662,0722,0582,05828,2002,058
2022-06-142,0742,0932,0702,07031,4002,070
2022-06-132,0682,0822,0682,07524,6002,075
2022-06-102,0722,0992,0722,07526,8002,075
2022-06-092,0992,1022,0852,08521,4002,085
2022-06-082,0892,1052,0862,09840,9002,098
2022-06-072,0872,0932,0802,08620,8002,086
2022-06-062,0752,0852,0752,08521,9002,085
2022-06-032,0772,0842,0752,08316,7002,083
2022-06-022,0832,0832,0622,07714,0002,077
2022-06-012,0632,0842,0592,08432,3002,084
2022-05-312,0782,0782,0612,06131,2002,061
2022-05-302,0632,0812,0602,07141,8002,071
2022-05-272,0742,0742,0522,06315,5002,063
2022-05-262,0672,0792,0632,06532,0002,065
2022-05-252,0602,0702,0532,06234,1002,062
2022-05-242,0572,0662,0492,04926,8002,049
2022-05-232,0582,0672,0542,05732,3002,057
2022-05-202,0502,0522,0392,04925,0002,049
2022-05-192,0412,0582,0362,05826,2002,058
2022-05-182,0502,0602,0422,05525,8002,055
2022-05-172,0312,0612,0312,04939,3002,049
2022-05-162,0602,0602,0212,02564,7002,025
2022-05-132,0502,0612,0442,05940,1002,059
2022-05-122,0412,0602,0332,04535,0002,045
2022-05-112,0212,0542,0202,05345,5002,053
2022-05-102,0302,0352,0192,02630,2002,026
2022-05-092,0382,0392,0272,03025,5002,030
2022-05-062,0302,0462,0232,04235,4002,042
2022-05-022,0322,0412,0212,03534,3002,035
2022-04-281,9982,0341,9982,03252,8002,032
2022-04-271,9952,0051,9901,99145,2001,991
2022-04-262,0142,0142,0002,00421,2002,004
2022-04-252,0042,0081,9962,00519,5002,005
2022-04-222,0022,0101,9972,00415,1002,004
2022-04-211,9872,0151,9872,01538,6002,015
2022-04-201,9701,9891,9701,98632,0001,986
2022-04-191,9981,9981,9681,96849,9001,968
2022-04-181,9941,9981,9831,98729,3001,987
2022-04-151,9922,0091,9902,00124,1002,001
2022-04-141,9862,0091,9862,00525,4002,005
2022-04-131,9921,9941,9791,98638,2001,986
2022-04-121,9931,9991,9761,97845,6001,978
2022-04-111,9992,0071,9901,99348,0001,993
2022-04-082,0062,0151,9982,00938,4002,009
2022-04-072,0212,0252,0042,00628,2002,006
2022-04-062,0312,0332,0132,02646,7002,026
2022-04-052,0272,0382,0232,03255,5002,032
2022-04-042,0252,0252,0162,02029,0002,020
2022-04-012,0042,0271,9942,02551,5002,025
2022-03-311,9952,0261,9892,00572,0002,005
2022-03-302,0102,0171,9852,004151,2002,004
2022-03-292,0262,0292,0092,016291,3002,016
2022-03-282,0432,0452,0262,026186,5002,026
2022-03-252,0412,0462,0262,032154,8002,032
2022-03-242,0402,0452,0232,040109,2002,040
2022-03-232,0502,0572,0442,05282,9002,052
2022-03-222,0802,0802,0352,041145,8002,041
2022-03-182,0782,0842,0602,075108,2002,075
2022-03-172,0842,0842,0662,07953,9002,079
2022-03-162,0742,0812,0622,06255,1002,062
2022-03-152,0602,0742,0532,06740,4002,067
2022-03-142,0582,0622,0432,04643,2002,046
2022-03-112,0412,0582,0412,04550,5002,045
2022-03-102,0352,0642,0272,06261,0002,062
2022-03-092,0192,0232,0022,00447,0002,004
2022-03-082,0302,0402,0092,02047,1002,020
2022-03-072,0452,0552,0302,03548,4002,035
2022-03-042,0742,0762,0472,04753,3002,047
2022-03-032,0782,0922,0642,08131,0002,081
2022-03-022,0712,0772,0612,06428,7002,064
2022-03-012,0992,1132,0782,08045,1002,080
2022-02-282,0852,0982,0752,09242,5002,092
2022-02-252,0842,0842,0612,07321,2002,073
2022-02-242,0552,0872,0552,08744,8002,087
2022-02-222,0562,0612,0342,04233,9002,042
2022-02-212,0602,0772,0562,07117,7002,071
2022-02-182,0672,0852,0542,08328,5002,083
2022-02-172,0882,0932,0732,07422,7002,074
2022-02-162,0762,0912,0742,08828,6002,088
2022-02-152,0862,0972,0712,07236,2002,072
2022-02-142,0902,0902,0762,08026,7002,080
2022-02-102,0642,0902,0612,09027,9002,090
2022-02-092,0822,0882,0612,06230,0002,062
2022-02-082,0652,0822,0652,07927,4002,079
2022-02-072,0612,0672,0512,06321,3002,063
2022-02-042,0652,0762,0532,06729,1002,067
2022-02-032,0642,0742,0592,06223,7002,062
2022-02-022,0502,0692,0422,06238,8002,062
2022-02-012,0562,0562,0352,04823,3002,048
2022-01-312,0262,0562,0252,05524,4002,055
2022-01-282,0352,0352,0132,02731,7002,027
2022-01-272,0372,0381,9992,01059,7002,010
2022-01-262,0582,0602,0312,03723,6002,037
2022-01-252,0462,0572,0322,05726,9002,057
2022-01-242,0412,0482,0272,04716,9002,047
2022-01-212,0002,0411,9982,03927,5002,039
2022-01-202,0002,0222,0002,00033,3002,000
2022-01-192,0302,0321,9971,99861,8001,998
2022-01-182,0562,0562,0312,03322,4002,033
2022-01-172,0392,0492,0312,04718,0002,047
2022-01-142,0262,0392,0202,03935,7002,039
2022-01-132,0492,0492,0262,03033,9002,030
2022-01-122,0472,0592,0362,04925,7002,049
2022-01-112,0472,0512,0252,03334,3002,033
2022-01-072,0402,0502,0332,04126,6002,041
2022-01-062,0432,0622,0402,04136,4002,041
2022-01-052,0492,0522,0412,04430,5002,044
2022-01-042,0392,0492,0212,04136,3002,041

分割・併合履歴 : [1994-03-28]1株→1.2株