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