2594 キーコーヒー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,1532,1692,1452,15451,0002,154
2020-11-262,1582,1592,1422,14829,0002,148
2020-11-252,2202,2202,1582,15837,0002,158
2020-11-242,2402,2452,1992,19934,3002,199
2020-11-202,2132,2222,2062,21513,3002,215
2020-11-192,2132,2342,1972,22532,6002,225
2020-11-182,2182,2242,2022,21620,5002,216
2020-11-172,2262,2262,1992,21828,2002,218
2020-11-162,2262,2402,2102,21933,4002,219
2020-11-132,2362,2362,1972,20727,9002,207
2020-11-122,2742,2742,2342,24530,0002,245
2020-11-112,2002,2742,2002,26869,3002,268
2020-11-102,1702,2012,1662,19753,9002,197
2020-11-092,1702,1762,1502,15430,2002,154
2020-11-062,1662,1672,1502,15421,9002,154
2020-11-052,1372,1662,1302,15737,7002,157
2020-11-042,1572,1572,1162,13734,6002,137
2020-11-022,1302,1552,1082,14534,1002,145
2020-10-302,1822,1832,1282,13638,0002,136
2020-10-292,1982,2082,1862,19412,5002,194
2020-10-282,1912,2052,1712,20325,7002,203
2020-10-272,1642,1912,1462,19118,8002,191
2020-10-262,1702,1842,1452,16823,7002,168
2020-10-232,1692,1822,1622,17022,3002,170
2020-10-222,1702,1892,1652,17329,7002,173
2020-10-212,2092,2192,1962,20021,5002,200
2020-10-202,2102,2102,1812,18719,0002,187
2020-10-192,2022,2252,2012,21022,7002,210
2020-10-162,2242,2242,1952,20220,0002,202
2020-10-152,2652,2652,2222,22323,3002,223
2020-10-142,2622,2692,2542,26412,5002,264
2020-10-132,2702,2722,2442,26218,0002,262
2020-10-122,2652,2702,2452,26230,3002,262
2020-10-092,2662,2662,2362,24720,0002,247
2020-10-082,2562,2762,2472,26334,0002,263
2020-10-072,2402,2662,2232,25642,2002,256
2020-10-062,2382,2462,2152,24032,4002,240
2020-10-052,1862,2352,1802,22848,6002,228
2020-10-022,2172,2212,1552,16265,0002,162
2020-09-302,2512,2572,2142,21659,3002,216
2020-09-292,2872,2882,2312,252148,6002,252
2020-09-282,2772,3052,2742,305472,9002,305
2020-09-252,2632,3002,2592,273179,6002,273
2020-09-242,2622,2802,2302,242170,6002,242
2020-09-232,2922,3192,2852,292169,6002,292
2020-09-182,3252,3252,3012,315108,0002,315
2020-09-172,3212,3222,3012,30858,4002,308
2020-09-162,2982,3152,2882,31461,5002,314
2020-09-152,2852,2862,2572,28643,0002,286
2020-09-142,2852,2952,2812,28737,5002,287
2020-09-112,2662,2842,2552,27857,9002,278
2020-09-102,2322,2692,2232,26549,8002,265
2020-09-092,1902,2252,1872,21941,3002,219
2020-09-082,1872,2182,1832,21545,8002,215
2020-09-072,1722,1892,1662,17829,7002,178
2020-09-042,1672,1852,1602,17535,1002,175
2020-09-032,1832,1862,1622,17524,2002,175
2020-09-022,1472,1732,1452,17320,5002,173
2020-09-012,1742,1742,1342,14146,7002,141
2020-08-312,1532,1952,1532,18137,4002,181
2020-08-282,1652,1892,1302,13051,0002,130
2020-08-272,1222,1652,1192,15823,9002,158
2020-08-262,1312,1322,1132,12613,0002,126
2020-08-252,1252,1382,1182,13125,3002,131
2020-08-242,1242,1242,0952,11616,6002,116
2020-08-212,1122,1142,0912,10820,1002,108
2020-08-202,1062,1152,1032,10313,5002,103
2020-08-192,1142,1262,1082,11712,0002,117
2020-08-182,1012,1302,0952,12018,9002,120
2020-08-172,1302,1352,1052,11418,0002,114
2020-08-142,1252,1382,1152,12626,9002,126
2020-08-132,1262,1262,0882,11932,6002,119
2020-08-122,0652,0992,0582,09127,8002,091
2020-08-112,0142,0752,0052,07541,7002,075
2020-08-072,0252,0282,0012,00138,6002,001
2020-08-062,0342,0342,0032,02525,1002,025
2020-08-052,0402,0402,0062,01840,4002,018
2020-08-042,0452,0692,0342,04226,6002,042
2020-08-032,0352,0422,0232,03534,5002,035
2020-07-312,1002,1002,0062,01679,0002,016
2020-07-302,1562,1562,1012,11039,1002,110
2020-07-292,1622,1632,1502,15018,9002,150
2020-07-282,2162,2162,1592,16731,0002,167
2020-07-272,1742,2162,1712,21623,6002,216
2020-07-222,1902,2002,1732,17416,2002,174
2020-07-212,1632,1962,1572,19137,2002,191
2020-07-202,1702,1702,1532,15818,0002,158
2020-07-172,1782,1792,1632,17914,6002,179
2020-07-162,1792,1882,1702,17018,3002,170
2020-07-152,1642,1882,1612,18221,6002,182
2020-07-142,1632,1762,1632,16326,3002,163
2020-07-132,1542,1772,1542,17127,4002,171
2020-07-102,1942,1952,1462,14638,5002,146
2020-07-092,2082,2172,1962,20726,5002,207
2020-07-082,2212,2452,2072,20725,0002,207
2020-07-072,2232,2292,2092,22134,4002,221
2020-07-062,2382,2442,2272,23718,9002,237
2020-07-032,2452,2482,2182,23820,6002,238
2020-07-022,2352,2502,2082,24349,3002,243
2020-07-012,2902,2902,2352,23538,3002,235
2020-06-302,3162,3332,2822,29045,1002,290
2020-06-292,3142,3282,3072,31617,4002,316
2020-06-262,3302,3302,3012,32026,0002,320
2020-06-252,2862,3192,2822,30226,1002,302
2020-06-242,3242,3242,2822,29222,9002,292
2020-06-232,3002,3222,2892,31522,5002,315
2020-06-222,3072,3082,2932,30514,6002,305
2020-06-192,3242,3322,2872,30765,0002,307
2020-06-182,3172,3252,2992,32421,1002,324
2020-06-172,3052,3232,3012,30718,8002,307
2020-06-162,3082,3102,2802,30041,8002,300
2020-06-152,2882,3092,2822,28231,8002,282
2020-06-122,2502,2762,2242,27139,9002,271
2020-06-112,2902,2922,2512,25139,8002,251
2020-06-102,3242,3292,2922,29730,3002,297
2020-06-092,2992,3242,2962,31426,1002,314
2020-06-082,3052,3072,2832,29436,1002,294
2020-06-052,3202,3242,3022,30425,2002,304
2020-06-042,3462,3462,3152,32640,3002,326
2020-06-032,3562,3562,3242,33626,1002,336
2020-06-022,3292,3532,3212,34733,3002,347
2020-06-012,3312,3422,3142,32920,9002,329
2020-05-292,3332,3552,3212,35178,0002,351
2020-05-282,3272,3342,2902,32845,0002,328
2020-05-272,3092,3212,2972,31836,1002,318
2020-05-262,3002,3202,2902,31726,0002,317
2020-05-252,2912,3072,2782,29416,9002,294
2020-05-222,2772,2942,2592,28531,8002,285
2020-05-212,3152,3152,2842,28518,9002,285
2020-05-202,2852,3112,2592,30962,7002,309
2020-05-192,3572,3722,3382,35542,0002,355
2020-05-182,3292,3482,3102,34734,9002,347
2020-05-152,3342,3342,2812,30830,2002,308
2020-05-142,3452,3452,2962,30020,9002,300
2020-05-132,2982,3332,2832,33045,0002,330
2020-05-122,2762,3042,2712,29829,0002,298
2020-05-112,2522,2742,2522,27420,7002,274
2020-05-082,2322,2542,2302,25327,5002,253
2020-05-072,2452,2452,2092,24024,0002,240
2020-05-012,2302,2452,2082,20837,0002,208
2020-04-302,2682,2772,2272,22848,0002,228
2020-04-282,2402,2582,2182,25738,8002,257
2020-04-272,2632,2632,2262,24031,6002,240
2020-04-242,2462,2682,2182,26341,0002,263
2020-04-232,2362,2542,2152,25436,3002,254
2020-04-222,2222,2492,2062,23635,8002,236
2020-04-212,1802,2202,1802,22031,5002,220
2020-04-202,2112,2222,1922,20425,6002,204
2020-04-172,2602,2752,2202,22728,2002,227
2020-04-162,1982,2512,1882,24542,5002,245
2020-04-152,2222,2342,1802,19046,8002,190
2020-04-142,2352,2592,2082,22525,0002,225
2020-04-132,2142,2442,2062,23423,4002,234
2020-04-102,2472,2492,1822,23834,5002,238
2020-04-092,2632,2742,1862,21745,7002,217
2020-04-082,1872,2942,1872,28855,2002,288
2020-04-072,2142,2372,1732,23735,5002,237
2020-04-062,1352,2122,1352,20056,3002,200
2020-04-032,1552,1882,1262,14133,9002,141
2020-04-022,2002,2332,1372,14349,2002,143
2020-04-012,2952,2952,2002,21970,8002,219
2020-03-312,3782,3782,2892,29874,2002,298
2020-03-302,2992,3842,2872,383184,7002,383
2020-03-272,4002,4402,3882,433264,1002,433
2020-03-262,3342,3942,3042,389106,9002,389
2020-03-252,3382,3542,3202,35078,3002,350
2020-03-242,3732,3942,2952,33885,2002,338
2020-03-232,2982,3372,2622,337151,1002,337
2020-03-192,1822,2982,1822,298110,5002,298
2020-03-182,1532,2202,1352,13593,3002,135
2020-03-171,9602,1551,9522,14096,0002,140
2020-03-162,0302,0581,9801,98187,5001,981
2020-03-131,9802,0351,9202,013130,8002,013
2020-03-122,0982,0982,0122,05872,6002,058
2020-03-112,1242,1542,1122,11265,7002,112
2020-03-102,0012,1151,9712,112103,1002,112
2020-03-092,0652,0702,0272,04287,2002,042
2020-03-062,0852,0992,0642,07052,5002,070
2020-03-052,0922,1022,0732,08546,9002,085
2020-03-042,0502,0822,0272,06345,9002,063
2020-03-032,1432,1562,0772,08364,3002,083
2020-03-022,0202,1302,0162,11565,6002,115
2020-02-282,0792,0932,0382,03882,3002,038
2020-02-272,1342,1562,1152,11748,1002,117
2020-02-262,1502,1642,1282,15650,4002,156
2020-02-252,2002,2002,1692,16963,0002,169
2020-02-212,2502,2602,2372,23826,3002,238
2020-02-202,2752,2752,2502,25022,0002,250
2020-02-192,2652,2752,2562,25623,5002,256
2020-02-182,2662,2692,2562,26217,6002,262
2020-02-172,2712,2732,2552,26622,3002,266
2020-02-142,2902,2902,2722,28529,2002,285
2020-02-132,3112,3132,2862,29026,8002,290
2020-02-122,3082,3132,2892,31126,2002,311
2020-02-102,2922,3072,2842,30417,3002,304
2020-02-072,3322,3342,2922,29528,2002,295
2020-02-062,3372,3422,3162,31937,9002,319
2020-02-052,3042,3462,3042,33547,6002,335
2020-02-042,2532,3132,2482,30740,0002,307
2020-02-032,2452,2802,2432,26746,2002,267
2020-01-312,2822,3112,2612,26646,5002,266
2020-01-302,2562,2772,2532,27130,4002,271
2020-01-292,2522,2752,2512,27219,5002,272
2020-01-282,2632,2732,2512,26231,7002,262
2020-01-272,2792,2842,2622,27425,3002,274
2020-01-242,3122,3122,2872,28713,8002,287
2020-01-232,3042,3202,2992,30317,4002,303
2020-01-222,2912,3172,2812,31222,0002,312
2020-01-212,2662,2862,2652,28317,4002,283
2020-01-202,2642,2732,2632,26627,1002,266
2020-01-172,2702,2712,2622,26725,3002,267
2020-01-162,2802,2842,2652,26522,8002,265
2020-01-152,2802,2902,2642,27228,0002,272
2020-01-142,3132,3132,2762,28537,9002,285
2020-01-102,3242,3292,3042,31320,3002,313
2020-01-092,2882,3212,2882,32018,9002,320
2020-01-082,2832,2902,2532,27652,9002,276
2020-01-072,2862,3242,2862,30538,8002,305
2020-01-062,2812,3002,2802,29229,2002,292

分割・併合履歴 : [1994-03-28]1株→1.2株