2594 キーコーヒー(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301,4051,4241,4011,4035,1001,403
1999-12-291,4761,4761,4301,4301,6001,430
1999-12-281,4891,4891,4011,4775,0001,477
1999-12-271,4301,4601,4201,4496,0001,449
1999-12-241,4901,5001,4851,49013,2001,490
1999-12-221,4901,5001,4901,4906,0001,490
1999-12-211,4851,5001,4801,49510,5001,495
1999-12-201,4901,5001,4851,4859,3001,485
1999-12-171,4901,5001,4901,4909,9001,490
1999-12-161,4951,5001,4901,4907,0001,490
1999-12-151,4931,4931,4901,4905,3001,490
1999-12-141,5501,5501,4901,4917,2001,491
1999-12-131,5101,5301,4901,4905,1001,490
1999-12-101,5071,5501,5001,50823,6001,508
1999-12-091,5501,5501,5001,50711,4001,507
1999-12-081,5501,5501,5011,53711,8001,537
1999-12-071,5121,5271,5011,50111,4001,501
1999-12-061,5411,5411,5001,50111,0001,501
1999-12-031,5301,5491,5001,5109,9001,510
1999-12-021,5401,5511,5101,53013,5001,530
1999-12-011,5111,5471,4901,4902,0001,490
1999-11-301,4981,5011,4851,4907,4001,490
1999-11-291,5051,5051,4901,49010,5001,490
1999-11-261,4901,5501,4901,49010,1001,490
1999-11-251,5101,5201,4871,49015,4001,490
1999-11-241,6101,6111,5011,57012,4001,570
1999-11-221,6001,6101,5301,6107,3001,610
1999-11-191,6401,6501,6001,6204,7001,620
1999-11-181,6001,6291,5851,5955,4001,595
1999-11-171,5401,5501,5301,5505,7001,550
1999-11-161,5001,5901,5001,5406,2001,540
1999-11-151,6401,6401,5401,55012,6001,550
1999-11-121,5611,6451,5501,55019,6001,550
1999-11-111,6291,6491,5601,5609,4001,560
1999-11-101,6111,6351,6001,6298,7001,629
1999-11-091,6291,6601,6001,60111,8001,601
1999-11-081,7201,7201,6601,67010,2001,670
1999-11-051,6501,6611,6201,6606,5001,660
1999-11-041,6401,6411,6201,64013,0001,640
1999-11-021,6301,6481,5991,62024,0001,620
1999-11-011,5411,6301,5301,60022,5001,600
1999-10-291,5061,5501,4981,5399,3001,539
1999-10-281,5291,5501,4951,50510,7001,505
1999-10-271,5201,5301,4901,51015,2001,510
1999-10-261,5001,5201,4961,5009,4001,500
1999-10-251,5481,5501,5001,5006,3001,500
1999-10-221,5701,5701,5481,54812,8001,548
1999-10-211,5901,5901,5611,5639,5001,563
1999-10-201,5901,6061,5811,5903,1001,590
1999-10-191,5991,5991,5511,5803,4001,580
1999-10-181,4821,6501,4821,6008,5001,600
1999-10-151,7001,7001,6601,6625,1001,662
1999-10-141,6861,7001,6701,6778,5001,677
1999-10-131,7001,7001,6821,7006,0001,700
1999-10-121,7001,7001,6991,70010,5001,700
1999-10-081,7391,7391,6821,68211,7001,682
1999-10-071,7001,7301,6821,7094,8001,709
1999-10-061,7301,7701,7001,7013,0001,701
1999-10-051,7701,7701,7071,7077,4001,707
1999-10-041,7701,7701,7011,7147,0001,714
1999-10-011,7901,7901,7001,71912,8001,719
1999-09-301,7401,7901,7101,75015,8001,750
1999-09-291,7121,7321,6801,6806,4001,680
1999-09-281,7001,7411,7001,7113,3001,711
1999-09-271,7801,7801,6701,6805,4001,680
1999-09-241,8001,8001,7301,73010,8001,730
1999-09-221,7301,8001,7201,8006,8001,800
1999-09-211,7501,8001,7501,75011,7001,750
1999-09-201,7391,8001,7391,7998,3001,799
1999-09-171,8001,8001,7201,7995,5001,799
1999-09-161,8021,8021,7001,8009,9001,800
1999-09-141,8941,8941,7801,80024,2001,800
1999-09-131,7411,9101,7401,89931,6001,899
1999-09-101,7091,7141,6841,71018,2001,710
1999-09-091,6801,7011,6801,68414,0001,684
1999-09-081,6971,6981,6711,69811,8001,698
1999-09-071,6801,6971,6601,69711,7001,697
1999-09-061,6861,7001,6851,69618,0001,696
1999-09-031,7301,7301,6801,6866,1001,686
1999-09-021,7501,7501,6801,7305,5001,730
1999-09-011,7501,7501,6801,7206,1001,720
1999-08-311,7011,7301,6901,6958,3001,695
1999-08-301,7301,7301,7001,7009,7001,700
1999-08-271,7901,7901,7301,7412,3001,741
1999-08-261,7501,7501,7301,7302,1001,730
1999-08-251,7501,7511,7401,7505,8001,750
1999-08-241,8001,8001,7501,7508,1001,750
1999-08-231,8001,8001,7501,75011,3001,750
1999-08-201,7501,7601,6961,7609,1001,760
1999-08-191,7601,8001,7491,7516,2001,751
1999-08-181,7701,7791,7501,7504,8001,750
1999-08-171,7691,8001,7471,7524,7001,752
1999-08-161,7561,7711,7491,7709,1001,770
1999-08-131,8001,8001,7501,7515,9001,751
1999-08-121,8201,8301,7501,7608,5001,760
1999-08-111,7501,8251,7501,8208,1001,820
1999-08-101,7501,7511,7111,7506,3001,750
1999-08-091,6961,7501,6961,7505,8001,750
1999-08-061,7711,7711,7551,7563,6001,756
1999-08-051,8001,8001,7701,7704,3001,770
1999-08-041,8401,8401,7801,79910,2001,799
1999-08-031,7901,8201,7801,81031,5001,810
1999-08-021,8001,8201,7711,82015,2001,820
1999-07-301,8001,8001,7701,80011,3001,800
1999-07-291,7701,8001,7701,7988,6001,798
1999-07-281,7661,8001,7491,8009,3001,800
1999-07-271,7501,7701,7491,77022,0001,770
1999-07-261,8001,8001,7501,7617,9001,761
1999-07-231,7701,8001,7351,80024,2001,800
1999-07-221,8111,8111,7501,80024,7001,800
1999-07-211,9001,9001,8101,8107,7001,810
1999-07-191,8001,8601,7951,80215,7001,802
1999-07-161,9001,9001,8111,90025,2001,900
1999-07-151,9512,1001,9001,900125,0001,900
1999-07-141,9511,9511,8891,951368,0001,951
1999-07-131,6781,6781,6501,6518,1001,651
1999-07-121,6851,6901,6501,6799,5001,679
1999-07-091,6901,6901,6601,68510,8001,685
1999-07-081,7001,7001,6801,69022,2001,690
1999-07-071,6701,7101,6701,70039,5001,700
1999-07-061,6551,7101,6501,68065,2001,680
1999-07-051,6701,6701,6001,64025,7001,640
1999-07-021,6601,6901,6201,64027,2001,640
1999-07-011,5901,6501,5631,64034,3001,640
1999-06-301,5881,5941,5601,56323,6001,563
1999-06-291,5601,5991,5601,56011,0001,560
1999-06-281,5601,5601,5501,56022,1001,560
1999-06-251,5801,5801,5521,5669,6001,566
1999-06-241,5551,5901,5521,55219,7001,552
1999-06-231,5851,5941,5511,5559,6001,555
1999-06-221,5951,6001,5511,58125,0001,581
1999-06-211,5611,6251,5501,56539,4001,565
1999-06-181,5821,5821,5291,53138,8001,531
1999-06-171,6061,6061,5001,55232,0001,552
1999-06-161,6001,6001,5681,57620,2001,576
1999-06-151,6231,6231,6001,6006,0001,600
1999-06-141,6741,6741,6201,6484,8001,648
1999-06-111,7001,7001,5811,67435,2001,674
1999-06-101,6501,6901,6101,64218,9001,642
1999-06-091,6101,6501,6001,65022,8001,650
1999-06-081,5811,6101,5811,60721,2001,607
1999-06-071,5511,5801,5501,58011,1001,580
1999-06-041,5101,5401,5101,5362,8001,536
1999-06-031,5691,5791,5201,5305,6001,530
1999-06-021,5801,5801,5521,5704,0001,570
1999-06-011,5791,5791,5101,5515,5001,551
1999-05-311,5901,6001,5001,58015,3001,580
1999-05-281,5501,6001,5001,5805,7001,580
1999-05-271,5601,5601,5521,5532,8001,553
1999-05-261,5601,5901,5501,5609,9001,560
1999-05-251,5501,6001,5501,5705,8001,570
1999-05-241,6101,6201,5501,55014,1001,550
1999-05-211,5801,6101,5201,61023,3001,610
1999-05-201,5801,6001,5201,56014,9001,560
1999-05-191,5851,5851,5801,58011,5001,580
1999-05-181,6491,6491,5861,58612,4001,586
1999-05-171,6501,6501,5801,63214,5001,632
1999-05-141,6301,6501,6301,65014,2001,650
1999-05-131,6301,6471,5991,62015,2001,620
1999-05-121,6801,6901,6401,65024,8001,650
1999-05-111,6501,7001,6501,66013,8001,660
1999-05-101,7301,7401,6701,70038,5001,700
1999-05-071,6501,7651,6401,700192,9001,700
1999-05-061,6101,6501,5801,63599,1001,635
1999-04-301,4501,5201,4501,520183,1001,520
1999-04-281,4011,4251,4001,4007,0001,400
1999-04-271,4101,4301,4101,4214,9001,421
1999-04-261,4001,4291,4001,4107,7001,410
1999-04-231,3991,4001,3901,4005,3001,400
1999-04-221,4201,4201,4001,4203,5001,420
1999-04-211,4191,4301,4191,4304,6001,430
1999-04-201,3951,4401,3951,43917,1001,439
1999-04-191,4401,4401,3901,39513,0001,395
1999-04-161,4201,4401,4001,42012,0001,420
1999-04-151,4401,4501,4201,44214,5001,442
1999-04-141,4401,4401,4001,4205,3001,420
1999-04-131,4501,4501,4221,42210,7001,422
1999-04-121,4501,4501,3881,38818,2001,388
1999-04-091,4101,4501,4101,44014,6001,440
1999-04-081,4491,4501,4301,4309,9001,430
1999-04-071,4491,4501,4401,45012,0001,450
1999-04-061,4661,4661,4401,44715,8001,447
1999-04-051,4711,4791,4501,46711,3001,467
1999-04-021,4851,4851,4501,45029,9001,450
1999-04-011,4701,4851,4601,47624,2001,476
1999-03-311,4351,4601,4301,46026,2001,460
1999-03-301,4501,4501,4241,4356,6001,435
1999-03-291,4351,4501,4351,4504,6001,450
1999-03-261,4291,4501,4291,4359,5001,435
1999-03-251,4501,4601,4401,45915,2001,459
1999-03-241,4401,4601,4401,44015,7001,440
1999-03-231,4501,4701,4401,44014,9001,440
1999-03-191,4001,4501,4001,4507,9001,450
1999-03-181,4501,4501,4001,40011,8001,400
1999-03-171,4501,4501,4401,44713,8001,447
1999-03-161,4101,4801,4101,41015,2001,410
1999-03-151,3701,4301,3701,4305,1001,430
1999-03-121,4001,4001,3901,39018,4001,390
1999-03-111,3491,4001,3481,38918,6001,389
1999-03-101,3551,3601,3451,34913,2001,349
1999-03-091,3491,3501,3421,3456,5001,345
1999-03-081,3501,3601,3001,36012,0001,360
1999-03-051,3451,3501,3431,35010,0001,350
1999-03-041,3401,3471,3401,3476,7001,347
1999-03-031,3001,3351,2901,3357,4001,335
1999-03-021,3001,3451,2801,2817,4001,281
1999-03-011,3481,3481,2601,26010,6001,260
1999-02-261,3101,3501,3091,3488,3001,348
1999-02-251,3211,3401,3051,3405,1001,340
1999-02-241,2811,3291,2801,3017,6001,301
1999-02-231,3501,3601,2501,26928,0001,269
1999-02-221,3501,3501,3001,35017,2001,350
1999-02-191,3201,3301,2901,33015,0001,330
1999-02-181,2751,3151,2751,31020,8001,310
1999-02-171,2901,2901,2751,2893,3001,289
1999-02-161,2611,3001,2611,2654,6001,265
1999-02-151,2601,2891,2601,2606,2001,260
1999-02-121,2981,2981,2901,2902,2001,290
1999-02-101,2981,3081,2981,29811,2001,298
1999-02-091,2901,2981,2501,2983,9001,298
1999-02-081,2501,3001,2501,2902,5001,290
1999-02-051,2981,2981,2511,2593,8001,259
1999-02-041,3001,3001,2501,2993,2001,299
1999-02-031,3001,3001,2801,2953,1001,295
1999-02-021,3101,3101,3001,3008,2001,300
1999-02-011,3101,3201,3001,30012,6001,300
1999-01-291,2501,3201,2501,31231,2001,312
1999-01-281,2501,2501,2401,2503,0001,250
1999-01-271,2201,2501,2101,2272,3001,227
1999-01-261,2201,2401,2201,2409,1001,240
1999-01-251,2201,2401,2201,2402,5001,240
1999-01-221,2001,2201,2001,2202,0001,220
1999-01-211,2301,2601,2201,2404,6001,240
1999-01-201,2801,2801,2001,26025,6001,260
1999-01-191,2691,2741,2621,27410,0001,274
1999-01-181,2501,2701,2301,26917,0001,269
1999-01-141,2001,2501,1801,25014,9001,250
1999-01-131,1701,2301,1701,2309,2001,230
1999-01-121,2101,2301,1601,23014,7001,230
1999-01-111,2301,2301,2101,2304,1001,230
1999-01-081,2201,2501,2101,2317,0001,231
1999-01-071,2001,2501,2001,25018,3001,250
1999-01-061,2351,2501,1901,19027,0001,190
1999-01-051,2801,2801,2311,2354,9001,235
1999-01-041,2871,2891,2311,2693,7001,269

分割・併合履歴 : [1994-03-28]1株→1.2株