2594 キーコーヒー(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,251	1,288	1,251	1,288	5,500	1,288
1998-12-29	1,280	1,289	1,250	1,270	20,600	1,270
1998-12-28	1,250	1,280	1,240	1,260	24,000	1,260
1998-12-25	1,200	1,240	1,199	1,200	14,100	1,200
1998-12-24	1,190	1,200	1,190	1,190	10,500	1,190
1998-12-22	1,200	1,200	1,190	1,200	22,100	1,200
1998-12-21	1,180	1,200	1,174	1,200	32,100	1,200
1998-12-18	1,160	1,180	1,158	1,180	12,600	1,180
1998-12-17	1,160	1,170	1,152	1,152	5,700	1,152
1998-12-16	1,150	1,155	1,140	1,150	8,000	1,150
1998-12-15	1,100	1,150	1,100	1,138	3,100	1,138
1998-12-14	1,108	1,148	1,100	1,100	3,600	1,100
1998-12-11	1,170	1,180	1,148	1,148	13,300	1,148
1998-12-10	1,150	1,170	1,150	1,170	12,400	1,170
1998-12-09	1,121	1,150	1,120	1,150	8,300	1,150
1998-12-08	1,150	1,150	1,100	1,120	12,400	1,120
1998-12-07	1,140	1,140	1,100	1,100	17,800	1,100
1998-12-04	1,149	1,160	1,140	1,140	3,200	1,140
1998-12-03	1,150	1,150	1,140	1,150	3,000	1,150
1998-12-02	1,170	1,170	1,141	1,160	3,200	1,160
1998-12-01	1,142	1,170	1,142	1,165	3,900	1,165
1998-11-30	1,170	1,170	1,142	1,160	3,500	1,160
1998-11-27	1,162	1,170	1,142	1,142	5,100	1,142
1998-11-26	1,190	1,190	1,162	1,164	6,300	1,164
1998-11-25	1,170	1,180	1,160	1,170	38,900	1,170
1998-11-24	1,120	1,150	1,120	1,150	17,600	1,150
1998-11-20	1,100	1,130	1,100	1,120	4,900	1,120
1998-11-19	1,100	1,120	1,095	1,120	14,900	1,120
1998-11-18	1,100	1,100	1,090	1,100	11,900	1,100
1998-11-17	1,100	1,120	1,090	1,120	31,200	1,120
1998-11-16	1,080	1,080	1,060	1,080	3,100	1,080
1998-11-13	1,072	1,080	1,060	1,060	4,900	1,060
1998-11-12	1,061	1,080	1,061	1,072	3,000	1,072
1998-11-11	1,061	1,061	1,010	1,061	31,400	1,061
1998-11-10	1,090	1,090	1,060	1,060	3,100	1,060
1998-11-09	1,090	1,100	1,080	1,090	16,800	1,090
1998-11-06	1,082	1,090	1,080	1,082	11,000	1,082
1998-11-05	1,060	1,060	1,010	1,050	2,400	1,050
1998-11-04	1,055	1,075	1,055	1,055	7,900	1,055
1998-11-02	1,040	1,048	1,040	1,040	5,400	1,040
1998-10-30	1,030	1,035	1,010	1,010	10,100	1,010
1998-10-29	1,030	1,030	1,010	1,010	1,600	1,010
1998-10-28	1,029	1,050	1,028	1,050	11,300	1,050
1998-10-27	1,007	1,029	998	1,029	11,900	1,029
1998-10-26	983	1,012	983	1,006	10,700	1,006
1998-10-23	965	983	965	983	5,800	983
1998-10-22	1,007	1,007	960	960	13,800	960
1998-10-21	1,000	1,020	1,000	1,000	3,300	1,000
1998-10-20	1,000	1,000	980	980	3,900	980
1998-10-19	1,030	1,030	980	980	1,900	980
1998-10-16	1,000	1,000	972	1,000	2,300	1,000
1998-10-15	970	980	969	980	7,500	980
1998-10-14	970	970	965	966	2,000	966
1998-10-13	975	975	970	970	5,900	970
1998-10-12	980	1,000	975	982	11,300	982
1998-10-09	990	990	960	960	8,600	960
1998-10-08	1,000	1,000	995	995	3,300	995
1998-10-07	1,000	1,000	990	1,000	7,800	1,000
1998-10-06	990	999	985	985	900	985
1998-10-05	1,010	1,013	1,000	1,000	2,900	1,000
1998-10-02	1,015	1,019	1,015	1,015	2,300	1,015
1998-10-01	1,030	1,033	1,010	1,015	13,700	1,015
1998-09-30	1,080	1,080	1,019	1,019	4,800	1,019
1998-09-28	1,015	1,034	1,015	1,034	6,500	1,034
1998-09-25	1,020	1,037	1,010	1,015	2,400	1,015
1998-09-24	1,069	1,100	1,069	1,100	10,300	1,100
1998-09-22	1,069	1,070	1,020	1,069	5,400	1,069
1998-09-21	1,040	1,050	1,030	1,049	6,000	1,049
1998-09-18	1,080	1,080	1,000	1,039	10,100	1,039
1998-09-17	1,085	1,087	1,080	1,080	23,700	1,080
1998-09-16	1,100	1,100	1,080	1,085	16,300	1,085
1998-09-14	1,100	1,100	1,080	1,100	3,900	1,100
1998-09-11	1,060	1,100	1,060	1,100	7,400	1,100
1998-09-10	1,100	1,100	1,099	1,099	6,200	1,099
1998-09-09	1,100	1,100	1,080	1,100	8,300	1,100
1998-09-08	1,098	1,101	1,092	1,100	21,500	1,100
1998-09-07	1,080	1,100	1,080	1,100	5,100	1,100
1998-09-04	1,075	1,081	1,070	1,080	20,800	1,080
1998-09-03	1,080	1,080	1,075	1,075	1,600	1,075
1998-09-02	1,080	1,080	1,078	1,080	2,300	1,080
1998-09-01	1,080	1,081	1,080	1,080	13,100	1,080
1998-08-31	1,085	1,090	1,080	1,082	9,900	1,082
1998-08-28	1,080	1,100	1,080	1,080	20,700	1,080
1998-08-27	1,100	1,100	1,080	1,084	8,800	1,084
1998-08-26	1,100	1,114	1,090	1,100	3,100	1,100
1998-08-25	1,120	1,120	1,090	1,100	800	1,100
1998-08-24	1,130	1,133	1,090	1,130	7,700	1,130
1998-08-21	1,120	1,130	1,100	1,130	4,800	1,130
1998-08-20	1,135	1,135	1,090	1,100	5,300	1,100
1998-08-19	1,101	1,143	1,101	1,139	3,100	1,139
1998-08-18	1,090	1,108	1,090	1,100	2,900	1,100
1998-08-17	1,090	1,091	1,064	1,090	13,300	1,090
1998-08-14	1,099	1,106	1,071	1,091	4,000	1,091
1998-08-13	1,086	1,091	1,086	1,090	5,400	1,090
1998-08-12	1,165	1,165	1,070	1,080	11,800	1,080
1998-08-11	1,170	1,170	1,127	1,170	5,500	1,170
1998-08-10	1,172	1,172	1,149	1,169	4,200	1,169
1998-08-07	1,159	1,170	1,157	1,170	15,500	1,170
1998-08-06	1,170	1,170	1,156	1,160	3,700	1,160
1998-08-05	1,180	1,180	1,164	1,166	4,200	1,166
1998-08-04	1,180	1,180	1,165	1,176	4,400	1,176
1998-08-03	1,179	1,180	1,156	1,165	1,600	1,165
1998-07-31	1,180	1,185	1,180	1,180	4,000	1,180
1998-07-30	1,170	1,180	1,170	1,175	17,700	1,175
1998-07-29	1,155	1,170	1,155	1,170	3,400	1,170
1998-07-28	1,175	1,188	1,155	1,170	3,400	1,170
1998-07-27	1,177	1,190	1,170	1,170	9,600	1,170
1998-07-24	1,156	1,177	1,155	1,177	5,000	1,177
1998-07-23	1,152	1,170	1,150	1,155	5,600	1,155
1998-07-22	1,170	1,188	1,170	1,170	3,000	1,170
1998-07-21	1,190	1,190	1,160	1,170	2,800	1,170
1998-07-17	1,180	1,190	1,150	1,190	10,900	1,190
1998-07-16	1,155	1,162	1,150	1,157	8,900	1,157
1998-07-15	1,189	1,190	1,150	1,190	27,200	1,190
1998-07-14	1,137	1,190	1,137	1,190	29,600	1,190
1998-07-13	1,080	1,130	1,080	1,130	3,700	1,130
1998-07-10	1,096	1,140	1,096	1,120	23,200	1,120
1998-07-09	1,077	1,100	1,077	1,090	1,400	1,090
1998-07-08	1,090	1,100	1,060	1,071	9,900	1,071
1998-07-07	1,090	1,100	1,090	1,090	6,800	1,090
1998-07-06	1,072	1,090	1,064	1,064	5,000	1,064
1998-07-03	1,090	1,090	1,050	1,052	6,500	1,052
1998-07-02	1,049	1,090	1,047	1,090	7,400	1,090
1998-07-01	1,010	1,010	1,000	1,007	10,700	1,007
1998-06-30	1,040	1,040	1,005	1,038	12,200	1,038
1998-06-29	1,005	1,040	1,000	1,040	14,400	1,040
1998-06-26	1,000	1,000	995	1,000	15,500	1,000
1998-06-25	1,000	1,000	995	995	1,700	995
1998-06-24	1,000	1,000	999	1,000	10,400	1,000
1998-06-23	1,000	1,000	1,000	1,000	600	1,000
1998-06-22	996	1,000	996	1,000	500	1,000
1998-06-19	995	1,000	995	995	1,300	995
1998-06-18	1,000	1,000	995	1,000	2,400	1,000
1998-06-17	998	1,000	998	1,000	1,500	1,000
1998-06-16	999	999	990	999	700	999
1998-06-15	999	1,000	999	999	1,700	999
1998-06-12	1,005	1,005	990	1,000	12,500	1,000
1998-06-11	1,000	1,000	1,000	1,000	41,100	1,000
1998-06-10	1,000	1,000	985	1,000	6,200	1,000
1998-06-09	995	999	985	985	1,500	985
1998-06-08	1,000	1,000	980	995	4,500	995
1998-06-05	1,000	1,000	987	1,000	6,700	1,000
1998-06-04	986	987	986	987	600	987
1998-06-03	1,000	1,000	987	987	1,900	987
1998-06-02	1,000	1,000	982	983	3,700	983
1998-06-01	1,000	1,000	990	990	3,000	990
1998-05-29	999	1,000	999	1,000	800	1,000
1998-05-28	990	1,000	990	1,000	1,700	1,000
1998-05-27	990	997	990	997	600	997
1998-05-26	1,000	1,000	995	1,000	13,500	1,000
1998-05-25	1,000	1,000	995	995	6,500	995
1998-05-22	1,000	1,000	991	1,000	1,900	1,000
1998-05-21	998	1,000	998	1,000	5,700	1,000
1998-05-20	1,000	1,000	982	982	600	982
1998-05-19	1,000	1,000	999	1,000	3,700	1,000
1998-05-18	993	1,000	986	998	19,600	998
1998-05-15	982	994	980	993	1,900	993
1998-05-14	990	1,000	985	985	8,400	985
1998-05-13	982	982	982	982	400	982
1998-05-12	1,000	1,000	980	1,000	2,100	1,000
1998-05-11	962	1,000	962	1,000	200	1,000
1998-05-08	1,000	1,000	1,000	1,000	100	1,000
1998-05-07	1,001	1,001	960	960	1,400	960
1998-05-06	1,025	1,025	956	956	30,100	956
1998-05-01	1,000	1,000	1,000	1,000	500	1,000
1998-04-30	1,000	1,030	1,000	1,030	2,100	1,030
1998-04-28	1,001	1,001	1,000	1,000	2,900	1,000
1998-04-27	1,000	1,005	1,000	1,000	2,700	1,000
1998-04-24	990	1,000	990	1,000	7,700	1,000
1998-04-23	990	991	990	990	1,500	990
1998-04-22	990	1,000	990	1,000	1,100	1,000
1998-04-21	1,000	1,000	1,000	1,000	100	1,000
1998-04-20	990	991	990	990	1,800	990
1998-04-17	1,000	1,000	990	991	2,600	991
1998-04-16	1,000	1,000	1,000	1,000	3,200	1,000
1998-04-15	1,030	1,030	995	995	1,000	995
1998-04-14	1,030	1,030	1,010	1,010	2,100	1,010
1998-04-13	1,015	1,015	1,010	1,010	300	1,010
1998-04-10	1,040	1,040	1,030	1,030	7,000	1,030
1998-04-09	1,000	1,030	1,000	1,030	1,700	1,030
1998-04-08	1,000	1,010	1,000	1,010	2,500	1,010
1998-04-07	996	1,010	995	1,000	3,400	1,000
1998-04-06	995	1,010	995	995	1,200	995
1998-04-03	1,000	1,000	990	995	2,200	995
1998-04-02	1,010	1,010	990	990	3,300	990
1998-04-01	1,000	1,000	1,000	1,000	4,200	1,000
1998-03-31	1,040	1,040	1,000	1,000	4,500	1,000
1998-03-30	1,000	1,000	1,000	1,000	4,700	1,000
1998-03-27	1,020	1,020	1,020	1,020	1,200	1,020
1998-03-26	1,010	1,040	1,010	1,040	1,100	1,040
1998-03-25	1,030	1,040	1,030	1,040	6,800	1,040
1998-03-24	1,040	1,040	1,030	1,040	12,400	1,040
1998-03-23	1,040	1,040	1,030	1,040	6,000	1,040
1998-03-20	1,030	1,040	1,030	1,040	6,700	1,040
1998-03-19	1,030	1,040	1,030	1,040	3,800	1,040
1998-03-18	1,030	1,040	1,030	1,030	3,400	1,030
1998-03-17	1,030	1,030	1,010	1,030	5,700	1,030
1998-03-16	1,040	1,040	1,030	1,030	4,200	1,030
1998-03-13	1,040	1,040	1,020	1,040	20,400	1,040
1998-03-12	1,030	1,040	1,030	1,040	2,300	1,040
1998-03-11	1,030	1,040	1,010	1,010	8,900	1,010
1998-03-10	1,030	1,030	1,020	1,020	5,300	1,020
1998-03-09	1,030	1,040	1,020	1,020	3,400	1,020
1998-03-06	1,030	1,040	1,030	1,030	7,100	1,030
1998-03-05	1,030	1,050	1,030	1,040	600	1,040
1998-03-04	1,040	1,050	1,030	1,030	2,700	1,030
1998-03-03	1,050	1,050	1,040	1,040	3,200	1,040
1998-03-02	1,030	1,050	1,030	1,050	6,200	1,050
1998-02-27	1,040	1,050	1,000	1,040	3,400	1,040
1998-02-26	1,000	1,050	995	1,040	9,300	1,040
1998-02-25	1,030	1,050	995	1,000	18,500	1,000
1998-02-24	1,020	1,070	1,020	1,050	1,900	1,050
1998-02-23	1,020	1,020	1,020	1,020	2,400	1,020
1998-02-20	1,020	1,020	1,010	1,020	1,600	1,020
1998-02-19	1,020	1,020	1,010	1,020	2,200	1,020
1998-02-18	1,030	1,030	1,010	1,020	1,500	1,020
1998-02-17	1,010	1,030	1,010	1,030	3,100	1,030
1998-02-16	1,020	1,020	1,010	1,010	1,300	1,010
1998-02-13	1,090	1,090	1,010	1,010	5,800	1,010
1998-02-12	1,050	1,100	1,050	1,090	7,900	1,090
1998-02-10	1,040	1,050	1,010	1,010	3,600	1,010
1998-02-09	1,040	1,040	1,040	1,040	1,000	1,040
1998-02-06	1,010	1,050	1,010	1,040	1,300	1,040
1998-02-05	1,040	1,050	1,040	1,050	5,100	1,050
1998-02-04	1,080	1,080	1,000	1,020	4,800	1,020
1998-02-03	1,020	1,060	1,020	1,060	1,100	1,060
1998-02-02	1,000	1,000	1,000	1,000	2,800	1,000
1998-01-30	1,050	1,050	1,000	1,000	8,300	1,000
1998-01-29	1,060	1,130	1,050	1,050	8,800	1,050
1998-01-28	1,000	1,030	1,000	1,030	4,000	1,030
1998-01-27	985	999	985	990	3,900	990
1998-01-26	979	995	979	995	17,100	995
1998-01-23	960	979	960	979	2,000	979
1998-01-22	980	980	975	980	3,300	980
1998-01-21	980	980	978	978	4,300	978
1998-01-20	950	950	950	950	400	950
1998-01-19	980	980	950	950	4,100	950
1998-01-16	980	980	970	980	1,900	980
1998-01-14	980	980	971	980	7,500	980
1998-01-13	950	950	920	920	3,200	920
1998-01-12	940	940	940	940	1,100	940
1998-01-09	980	980	980	980	100	980
1998-01-08	979	980	950	950	2,100	950
1998-01-07	980	980	980	980	100	980
1998-01-06	1,000	1,000	980	980	1,600	980
1998-01-05	960	990	960	990	300	990

分割・併合履歴： [1994-03-28]1株→1.2株