2594 キーコーヒー(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291,3161,3401,3151,3157001,315
2000-12-281,3501,3501,3101,3115,1001,311
2000-12-271,3101,3431,3101,3101,5001,310
2000-12-261,3501,3501,3001,3152,6001,315
2000-12-251,3921,3921,3401,3506,1001,350
2000-12-221,3001,3141,3001,3122,0001,312
2000-12-211,3201,3201,2871,3006,1001,300
2000-12-201,3111,3301,3111,3291,0001,329
2000-12-191,3601,3601,3101,3103,7001,310
2000-12-181,3701,3701,3501,3591,3001,359
2000-12-151,3521,3801,3521,3533,2001,353
2000-12-141,3601,3801,3501,3793,7001,379
2000-12-131,3601,3801,3601,3611,5001,361
2000-12-121,3951,3951,3611,3675,8001,367
2000-12-111,3401,3501,3151,3252,5001,325
2000-12-081,2801,3541,2801,32015,7001,320
2000-12-071,4001,4001,3601,40024,1001,400
2000-12-061,3791,3791,3361,3404,4001,340
2000-12-051,4001,4001,3001,3358,5001,335
2000-12-041,3401,3401,3261,3266,0001,326
2000-12-011,2701,3001,2701,3009,2001,300
2000-11-301,2501,2781,2501,2784,4001,278
2000-11-291,2701,2711,2401,2509,4001,250
2000-11-281,2701,2791,2701,27912,8001,279
2000-11-271,2801,2981,2701,2709,9001,270
2000-11-241,3001,3001,2721,28010,3001,280
2000-11-221,2991,2991,2751,2903,1001,290
2000-11-211,2811,3001,2751,2992,7001,299
2000-11-201,3201,3201,2751,2753,0001,275
2000-11-171,3051,3051,2661,3002,5001,300
2000-11-161,2801,2851,2651,28510,3001,285
2000-11-151,3201,3201,2721,2734,8001,273
2000-11-141,3171,3171,2741,2802,7001,280
2000-11-131,3391,3391,2751,2757,1001,275
2000-11-101,2851,2891,2751,2794,1001,279
2000-11-091,2851,3001,2851,2871,5001,287
2000-11-081,3001,3001,2901,29021,7001,290
2000-11-071,3101,3101,2951,3006,6001,300
2000-11-061,3181,3201,3101,3106,9001,310
2000-11-021,3001,3001,2851,2982,3001,298
2000-11-011,3121,3121,2851,30036,6001,300
2000-10-311,2901,3001,2851,2853,4001,285
2000-10-301,3001,3191,2951,2952,2001,295
2000-10-271,3001,3111,3001,3003,8001,300
2000-10-261,3051,3051,2901,2932,1001,293
2000-10-251,3401,3401,3101,3101,6001,310
2000-10-241,3201,3401,3201,3205,2001,320
2000-10-231,3251,3271,3001,3006,1001,300
2000-10-201,3001,3211,3001,3104,3001,310
2000-10-191,3001,3111,3001,3004,7001,300
2000-10-181,3411,3411,3051,3104,4001,310
2000-10-171,3441,3451,3291,3304,9001,330
2000-10-161,3421,3501,3211,3309,2001,330
2000-10-131,3601,3781,3321,3328,8001,332
2000-10-121,3991,3991,3561,3626,3001,362
2000-10-111,3451,3921,3411,3523,5001,352
2000-10-101,3801,3941,3691,3708,7001,370
2000-10-061,3901,3941,3801,3902,9001,390
2000-10-051,3951,3951,3511,38996,3001,389
2000-10-041,3931,3951,3901,3953,5001,395
2000-10-031,3951,3951,3751,3953,7001,395
2000-10-021,3951,3951,3701,3953,8001,395
2000-09-291,3951,3951,3791,3957,5001,395
2000-09-281,3951,3971,3801,3806,1001,380
2000-09-271,3901,3951,3801,3951,2001,395
2000-09-261,3901,3951,3901,3904,8001,390
2000-09-251,4091,4091,3951,39520,2001,395
2000-09-221,4001,4001,3921,3957,5001,395
2000-09-211,4001,4001,3911,4009,2001,400
2000-09-201,3901,4081,3901,40012,9001,400
2000-09-191,3991,4091,3931,4088,9001,408
2000-09-181,4101,4101,3911,4094,6001,409
2000-09-141,4011,4101,3901,4107,1001,410
2000-09-131,3901,4121,3901,4016,0001,401
2000-09-121,4121,4121,3901,3908,7001,390
2000-09-111,4101,4121,3921,4124,3001,412
2000-09-081,4001,4101,4001,4105,9001,410
2000-09-071,4121,4121,4001,4013,4001,401
2000-09-061,4421,4421,4111,4121,4001,412
2000-09-051,4401,4441,4001,4444,5001,444
2000-09-041,4401,4421,4001,4154,5001,415
2000-09-011,4651,4651,4001,4083,0001,408
2000-08-311,4211,4501,4151,4502,6001,450
2000-08-301,4141,4801,4141,4653,8001,465
2000-08-291,4051,4291,4051,4292,5001,429
2000-08-281,4351,4351,4211,4234,4001,423
2000-08-251,4321,4501,4131,4504,4001,450
2000-08-241,4501,4601,4391,44914,8001,449
2000-08-231,4101,4301,4101,4305,6001,430
2000-08-221,4001,4101,3901,4106,2001,410
2000-08-211,3951,4001,3801,4008,3001,400
2000-08-181,3901,4001,3861,4005,8001,400
2000-08-171,3991,3991,3901,3912,3001,391
2000-08-161,4001,4001,3911,4002,9001,400
2000-08-151,4001,4001,3781,40023,4001,400
2000-08-141,3831,4021,3801,4002,0001,400
2000-08-111,4001,4001,3801,38011,5001,380
2000-08-101,4101,4111,3981,4009,6001,400
2000-08-091,4001,4001,3801,3952,4001,395
2000-08-081,3801,4001,3801,4005,1001,400
2000-08-071,4001,4051,3901,4004,3001,400
2000-08-041,4011,4011,3941,4006,1001,400
2000-08-031,3901,4291,3851,4012,6001,401
2000-08-021,3901,3901,3851,3883,2001,388
2000-08-011,4001,4011,3851,3859,1001,385
2000-07-311,4001,4001,3801,3905,3001,390
2000-07-281,4201,4211,3801,4009,2001,400
2000-07-271,4291,4291,4111,4205,0001,420
2000-07-261,4351,4401,4251,4323,8001,432
2000-07-251,4341,4401,4251,4255,1001,425
2000-07-241,4701,4701,4001,4497,1001,449
2000-07-211,4631,4631,4001,4302,3001,430
2000-07-191,4001,4641,4001,4644,9001,464
2000-07-181,4891,4901,4541,4582,6001,458
2000-07-171,4501,5001,4411,4694,7001,469
2000-07-141,4791,4901,4691,4885,7001,488
2000-07-131,4851,4931,4791,4796,8001,479
2000-07-121,5001,5001,4901,4917,0001,491
2000-07-111,5001,5001,4901,5006,3001,500
2000-07-101,5001,5001,4951,4994,3001,499
2000-07-071,5001,5001,4801,4937,7001,493
2000-07-061,5001,5001,4891,4985,1001,498
2000-07-051,4991,5001,4901,5009,4001,500
2000-07-041,4951,4951,4801,4954,3001,495
2000-07-031,4901,5001,4891,4954,2001,495
2000-06-301,4501,4801,4491,47918,9001,479
2000-06-291,4491,4501,4401,4483,5001,448
2000-06-281,4601,4611,4401,4502,9001,450
2000-06-271,4801,4801,4381,4601,7001,460
2000-06-261,4801,4821,4301,4329,9001,432
2000-06-231,4601,4701,4401,46020,3001,460
2000-06-221,4501,4591,4401,45413,2001,454
2000-06-211,4501,4501,4391,4485,8001,448
2000-06-201,4361,4501,4301,4483,5001,448
2000-06-191,4341,4361,4341,4362,8001,436
2000-06-161,4211,4361,4021,4272,8001,427
2000-06-151,4501,4501,4211,4212,3001,421
2000-06-141,4391,4401,4201,4313,7001,431
2000-06-131,4401,4401,4201,4325,4001,432
2000-06-121,4501,4501,4381,4437,2001,443
2000-06-091,4181,4401,4181,4388,7001,438
2000-06-081,4491,4491,4011,4185,1001,418
2000-06-071,4501,4501,4151,43011,3001,430
2000-06-061,4101,4281,4101,4282,6001,428
2000-06-051,4501,4501,4011,4016,6001,401
2000-06-021,4051,4261,4051,4244,8001,424
2000-06-011,4191,4251,3871,4052,1001,405
2000-05-311,3911,4011,3811,3847,2001,384
2000-05-301,4001,4301,3811,3866,0001,386
2000-05-291,4201,4211,4101,4102,9001,410
2000-05-261,4001,4201,4001,4002,1001,400
2000-05-251,4301,4301,4001,4006,9001,400
2000-05-241,4801,4801,4001,4306,8001,430
2000-05-231,4201,4511,3851,4009,5001,400
2000-05-221,4801,4801,4401,4408,6001,440
2000-05-191,4201,4701,4201,4705,4001,470
2000-05-181,4791,4791,4201,4226,2001,422
2000-05-171,4701,4801,4561,47013,3001,470
2000-05-161,4361,4701,4351,4365,6001,436
2000-05-151,4701,4811,4301,43512,0001,435
2000-05-121,4001,4391,4001,4305,3001,430
2000-05-111,3691,4411,3691,4403,8001,440
2000-05-101,4391,4491,4151,4493,5001,449
2000-05-091,4401,4501,3801,4396,9001,439
2000-05-081,4501,4501,4401,44026,6001,440
2000-05-021,4001,4491,4001,44943,1001,449
2000-05-011,4101,4101,3511,3808,5001,380
2000-04-281,3301,3401,3021,3039,8001,303
2000-04-271,3691,3691,3301,3304,7001,330
2000-04-261,3611,3811,3601,3621,7001,362
2000-04-251,3601,4201,3581,3613,8001,361
2000-04-241,4201,4201,3601,3615,3001,361
2000-04-211,3601,3771,3601,3602,8001,360
2000-04-201,4001,4401,3501,4108,5001,410
2000-04-191,3701,3901,3701,3905,0001,390
2000-04-181,3101,3711,3101,3505,8001,350
2000-04-171,3801,3901,3001,3305,9001,330
2000-04-141,3801,4201,3801,3905,6001,390
2000-04-131,4051,4401,3861,4407,2001,440
2000-04-121,4301,4301,3901,4066,2001,406
2000-04-111,3911,3911,3861,3863,9001,386
2000-04-101,4001,4101,3901,3905,9001,390
2000-04-071,4101,4101,3901,3994,4001,399
2000-04-061,4001,4171,3851,4003,7001,400
2000-04-051,4351,4351,3991,40015,1001,400
2000-04-041,3911,4251,3901,4257,0001,425
2000-04-031,4201,4301,3901,3909,5001,390
2000-03-311,3901,3901,3651,3804,7001,380
2000-03-301,4101,4401,4001,4007,9001,400
2000-03-291,5101,5101,4001,43010,5001,430
2000-03-281,4891,4891,3601,36552,2001,365
2000-03-271,4801,4901,4681,4859,2001,485
2000-03-241,4701,4791,4501,46015,8001,460
2000-03-231,4691,4701,4531,45313,4001,453
2000-03-221,4501,4521,4421,45210,1001,452
2000-03-211,4001,4501,3931,45012,6001,450
2000-03-171,3601,4001,3601,40011,9001,400
2000-03-161,3401,3651,3201,3658,7001,365
2000-03-151,3201,3401,3101,3406,3001,340
2000-03-141,3001,3251,2951,3207,2001,320
2000-03-131,3001,3301,2951,3009,9001,300
2000-03-101,3101,3101,2951,29548,4001,295
2000-03-091,2951,3001,2901,29017,3001,290
2000-03-081,2971,3001,2951,29513,3001,295
2000-03-071,2951,2991,2901,29710,2001,297
2000-03-061,3001,3001,2901,2958,5001,295
2000-03-031,3001,3001,2901,29510,0001,295
2000-03-021,3001,3001,2901,2906,7001,290
2000-03-011,3001,3001,2911,2938,9001,293
2000-02-291,3001,3011,2851,29512,4001,295
2000-02-281,2991,3111,2901,30114,6001,301
2000-02-251,3001,3001,2901,30011,6001,300
2000-02-241,3001,3051,2851,2887,7001,288
2000-02-231,2901,3001,2801,3002,6001,300
2000-02-221,3001,3001,2921,2923,0001,292
2000-02-211,2801,2851,2501,26017,3001,260
2000-02-181,3051,3201,2851,2867,7001,286
2000-02-171,3191,3191,2831,2854,7001,285
2000-02-161,3111,3201,3001,32015,7001,320
2000-02-151,3031,3031,3001,3003,6001,300
2000-02-141,3001,3301,3001,3033,5001,303
2000-02-101,2941,3001,2651,29012,6001,290
2000-02-091,2751,2801,2601,28019,8001,280
2000-02-081,2981,3001,2701,27518,0001,275
2000-02-071,2901,3601,2601,26033,6001,260
2000-02-041,2881,2971,2501,25114,4001,251
2000-02-031,3001,3001,2801,28813,2001,288
2000-02-021,3001,3001,2501,25027,7001,250
2000-02-011,3001,3001,2901,3009,3001,300
2000-01-311,3001,3001,2951,2989,9001,298
2000-01-281,3001,3001,2951,29813,9001,298
2000-01-271,3501,3501,2951,29719,6001,297
2000-01-261,3031,3401,3031,32011,1001,320
2000-01-251,3001,3201,3001,30110,0001,301
2000-01-241,3501,3501,2971,30033,3001,300
2000-01-211,3371,3371,3111,3116,3001,311
2000-01-201,3461,3461,3111,3369,8001,336
2000-01-191,3181,3451,3001,34538,6001,345
2000-01-181,3351,3351,3081,31819,8001,318
2000-01-171,3491,3491,3301,3407,2001,340
2000-01-141,3501,3501,2971,30023,7001,300
2000-01-131,3311,3501,3001,31015,4001,310
2000-01-121,3501,3501,3201,3269,6001,326
2000-01-111,3501,3501,3401,3456,6001,345
2000-01-071,3501,3701,3491,35012,2001,350
2000-01-061,3901,3901,3501,35013,3001,350
2000-01-051,4501,4501,3851,40011,2001,400
2000-01-041,4501,5001,4101,4283,1001,428

分割・併合履歴 : [1994-03-28]1株→1.2株