2594 キーコーヒー(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,5391,5401,5171,5171,8001,517
2001-12-271,5041,5101,4951,4953,7001,495
2001-12-261,5201,5291,5001,5003,1001,500
2001-12-251,5491,5501,5361,5408,4001,540
2001-12-211,5391,5441,5381,5403,4001,540
2001-12-201,5221,5451,5201,5459,2001,545
2001-12-191,5381,5391,5221,5354,6001,535
2001-12-181,5381,5381,5011,5383,0001,538
2001-12-171,5301,5381,5231,5233,5001,523
2001-12-141,4981,5381,4981,53826,1001,538
2001-12-131,4911,5401,4911,5404,6001,540
2001-12-121,5401,5401,5201,5359,2001,535
2001-12-111,5401,5401,5051,5155,6001,515
2001-12-101,5371,5401,5371,5404,5001,540
2001-12-071,5361,5401,5361,5375,4001,537
2001-12-061,5301,5381,5301,53610,4001,536
2001-12-051,5301,5301,5211,5304,7001,530
2001-12-041,5001,5201,4851,5203,9001,520
2001-12-031,5001,5181,4821,4855,2001,485
2001-11-301,5091,5091,4821,4826,7001,482
2001-11-291,4991,5031,4961,4972,7001,497
2001-11-281,5001,5151,4901,5013,0001,501
2001-11-271,5371,5371,5001,5007,3001,500
2001-11-261,5401,5401,5231,5398,6001,539
2001-11-221,5001,5391,5001,5392,6001,539
2001-11-211,5011,5031,4901,4986,1001,498
2001-11-201,5401,5401,5081,5083,5001,508
2001-11-191,5201,5401,5191,5213,5001,521
2001-11-161,5401,5441,5251,5445,6001,544
2001-11-151,5201,5401,5101,5406,0001,540
2001-11-141,5241,5301,5101,5223,7001,522
2001-11-131,5251,5261,5161,5243,1001,524
2001-11-121,5401,5401,5001,5266,3001,526
2001-11-091,5101,5301,5041,5292,0001,529
2001-11-081,5451,5451,5001,5002,5001,500
2001-11-071,5471,5471,5151,5477,7001,547
2001-11-061,5401,5491,5401,5474,9001,547
2001-11-051,5491,5491,5201,5495,5001,549
2001-11-021,5491,5491,5051,5367,1001,536
2001-11-011,5401,5501,5351,54718,6001,547
2001-10-311,5371,5401,5111,5313,0001,531
2001-10-301,5241,5381,5191,5384,9001,538
2001-10-291,5401,5401,5241,5243,8001,524
2001-10-261,5491,5501,5001,5406,6001,540
2001-10-251,5501,5501,5301,5499,3001,549
2001-10-241,5401,5401,5201,53512,2001,535
2001-10-231,5101,5351,4931,5355,4001,535
2001-10-221,5051,5051,4801,5004,6001,500
2001-10-191,4801,5111,4801,5054,1001,505
2001-10-181,5111,5141,4901,5074,6001,507
2001-10-171,5061,5181,5001,5114,1001,511
2001-10-161,5401,5401,5131,5351,5001,535
2001-10-151,4901,5301,4901,5254,1001,525
2001-10-121,5001,5501,5001,55014,1001,550
2001-10-111,5701,5701,5101,5506,6001,550
2001-10-101,5501,5511,5281,55012,6001,550
2001-10-091,5101,5251,5101,52012,5001,520
2001-10-051,5191,5211,5091,51011,5001,510
2001-10-041,5551,5701,5491,57012,1001,570
2001-10-031,5951,6001,5461,56019,8001,560
2001-10-021,5351,5651,5101,56559,1001,565
2001-10-011,5651,5651,5251,53543,4001,535
2001-09-281,4501,4861,4471,48527,0001,485
2001-09-271,4191,4301,4091,4304,6001,430
2001-09-261,4001,4191,4001,4194,3001,419
2001-09-251,4501,4501,3931,39810,3001,398
2001-09-211,4201,4301,4001,43015,0001,430
2001-09-201,4201,4301,4101,4208,1001,420
2001-09-191,4201,4241,4101,4105,1001,410
2001-09-181,4201,4291,3931,4246,6001,424
2001-09-171,4251,4251,3951,3964,8001,396
2001-09-141,4001,4251,4001,42514,4001,425
2001-09-131,3251,4001,3251,4006,2001,400
2001-09-121,4091,4101,3201,32416,6001,324
2001-09-111,4401,4401,4071,4203,8001,420
2001-09-101,4101,4341,4101,4293,9001,429
2001-09-071,4201,4401,4171,4354,1001,435
2001-09-061,4301,4361,4231,4232,2001,423
2001-09-051,4501,4501,4341,4344,2001,434
2001-09-041,4391,4481,4321,4454,9001,445
2001-09-031,4411,4681,4401,44210,4001,442
2001-08-311,4541,4551,4401,4406,3001,440
2001-08-301,4551,4561,4401,44610,0001,446
2001-08-291,4751,4751,4551,47416,5001,474
2001-08-281,4761,4761,4701,4759,2001,475
2001-08-271,4781,4801,4711,4759,1001,475
2001-08-241,4701,4701,4651,4687,5001,468
2001-08-231,4701,4701,4651,4653,4001,465
2001-08-221,4551,4801,4551,4804,8001,480
2001-08-211,4551,4561,4551,4563,8001,456
2001-08-201,4701,4701,4551,4567,0001,456
2001-08-171,4791,4791,4511,46510,3001,465
2001-08-161,4601,4701,4601,4702,7001,470
2001-08-151,4701,4701,4601,4602,4001,460
2001-08-141,4791,4791,4711,4713,0001,471
2001-08-131,4701,4791,4691,4791,3001,479
2001-08-101,4901,4901,4571,4726,9001,472
2001-08-091,4501,4721,4501,4503,5001,450
2001-08-081,4851,4851,4701,4802,9001,480
2001-08-071,4761,4801,4551,4794,7001,479
2001-08-061,4801,4901,4681,4909,0001,490
2001-08-031,4701,4751,4651,47110,2001,471
2001-08-021,4601,4691,4601,4688,7001,468
2001-08-011,4411,4591,4411,45510,7001,455
2001-07-311,4391,4401,4391,4398,0001,439
2001-07-301,4311,4381,4101,4106,3001,410
2001-07-271,4401,4401,4341,4373,4001,437
2001-07-261,4491,4491,4291,4404,2001,440
2001-07-251,4401,4451,4231,4293,8001,429
2001-07-241,4451,4501,4361,44514,7001,445
2001-07-231,4601,4601,4301,4454,3001,445
2001-07-191,4401,4601,4351,46017,8001,460
2001-07-181,4701,4701,4361,4373,1001,437
2001-07-171,4701,4701,4611,4686,7001,468
2001-07-161,4801,4801,4501,4503,4001,450
2001-07-131,4701,4751,4601,4686,9001,468
2001-07-121,4661,4701,4651,4708,9001,470
2001-07-111,4701,4701,4501,4646,4001,464
2001-07-101,4501,4591,4361,4595,5001,459
2001-07-091,4401,4601,4351,45911,4001,459
2001-07-061,4401,4601,4371,46018,0001,460
2001-07-051,4501,4501,4401,4454,2001,445
2001-07-041,4491,4501,4401,44610,2001,446
2001-07-031,4491,4491,4251,4494,9001,449
2001-07-021,4301,4491,4251,4254,0001,425
2001-06-291,4501,4501,4301,45010,6001,450
2001-06-281,4301,4501,4301,45017,1001,450
2001-06-271,4301,4451,4301,43014,2001,430
2001-06-261,4161,4301,4101,4305,5001,430
2001-06-251,4191,4201,4121,4158,6001,415
2001-06-221,3901,4171,3901,4125,2001,412
2001-06-211,4001,4101,3901,4003,3001,400
2001-06-201,4101,4101,3811,3842,8001,384
2001-06-191,4101,4201,3901,3904,1001,390
2001-06-181,3761,4001,3761,4004,0001,400
2001-06-151,3831,3831,3711,3745,4001,374
2001-06-141,4001,4001,3831,3839001,383
2001-06-131,3851,4001,3821,3912,3001,391
2001-06-121,4201,4201,3851,3858,2001,385
2001-06-111,3881,4001,3881,4001,6001,400
2001-06-081,4001,4001,3881,38827,6001,388
2001-06-071,3861,4001,3861,4002,7001,400
2001-06-061,3901,3951,3851,3852,2001,385
2001-06-051,4001,4001,3901,3952,8001,395
2001-06-041,3991,4001,3761,3811,8001,381
2001-06-011,3701,4001,3701,3801,8001,380
2001-05-311,3991,4001,3801,3803,8001,380
2001-05-301,3951,4091,3951,4001,9001,400
2001-05-291,4001,4051,3981,4003,0001,400
2001-05-281,4001,4101,4001,4044,0001,404
2001-05-251,4001,4101,4001,4052,6001,405
2001-05-241,4101,4161,4001,4007,6001,400
2001-05-231,4301,4361,4201,4205,9001,420
2001-05-221,4361,4361,4301,4323,8001,432
2001-05-211,4311,4371,4301,4305,4001,430
2001-05-181,4301,4401,4281,4357,8001,435
2001-05-171,4301,4481,4301,4467,3001,446
2001-05-161,4481,4481,4321,4455,8001,445
2001-05-151,4261,4441,4261,4414,7001,441
2001-05-141,4501,4501,4351,4495,5001,449
2001-05-111,4431,4451,4321,4323,9001,432
2001-05-101,4451,4501,4381,4436,5001,443
2001-05-091,4501,4501,4301,44812,3001,448
2001-05-081,4401,4401,4151,4289,3001,428
2001-05-071,4501,4501,4341,43513,2001,435
2001-05-021,4001,4371,3991,43442,7001,434
2001-05-011,3401,3901,3401,39017,2001,390
2001-04-271,3511,3511,3361,34016,1001,340
2001-04-261,3591,3601,3401,34911,0001,349
2001-04-251,3551,3551,3401,34016,6001,340
2001-04-241,3701,3701,3401,35410,2001,354
2001-04-231,3401,3601,3401,3459,4001,345
2001-04-201,3601,3751,3451,34513,6001,345
2001-04-191,3901,3901,3751,3808,1001,380
2001-04-181,3901,3901,3691,3905,0001,390
2001-04-171,3521,3901,3521,3591,1001,359
2001-04-161,3511,3901,3501,3904,3001,390
2001-04-131,3651,3801,3521,3541,8001,354
2001-04-121,3961,3991,3691,3702,8001,370
2001-04-111,3901,4001,3511,38013,1001,380
2001-04-101,3621,3631,3501,3503,1001,350
2001-04-091,3701,3701,3501,3509001,350
2001-04-061,3511,3701,3481,3513,7001,351
2001-04-051,3851,3851,3701,3706,0001,370
2001-04-041,3501,3851,3501,3852,7001,385
2001-04-031,4001,4001,3481,3905,9001,390
2001-04-021,3301,3701,3151,3686,2001,368
2001-03-301,3941,3941,3301,3305,3001,330
2001-03-291,4001,4001,3801,4005,0001,400
2001-03-281,4001,4001,3771,4006,7001,400
2001-03-271,4001,4301,3251,3799,6001,379
2001-03-261,4001,4301,3941,43024,6001,430
2001-03-231,3701,3951,3651,3786,5001,378
2001-03-221,3751,4001,3701,37112,3001,371
2001-03-211,3401,3751,3311,3758,6001,375
2001-03-191,3401,3501,3111,3204,3001,320
2001-03-161,3501,3521,3391,3398,5001,339
2001-03-151,3091,3401,3001,33911,2001,339
2001-03-141,3401,3401,3151,3159,1001,315
2001-03-131,3011,3401,3011,3408,1001,340
2001-03-121,3651,3651,3301,3306,6001,330
2001-03-091,3451,3451,3201,33517,0001,335
2001-03-081,3201,3251,3151,3204,2001,320
2001-03-071,3191,3201,3001,3207,5001,320
2001-03-061,3101,3201,3101,32010,2001,320
2001-03-051,3191,3191,3101,3102,9001,310
2001-03-021,3191,3191,3001,3025,3001,302
2001-03-011,3101,3151,3001,3006,4001,300
2001-02-281,3181,3191,3111,3154,0001,315
2001-02-271,3191,3191,3101,3197,8001,319
2001-02-261,3301,3301,3111,3119,7001,311
2001-02-231,3051,3101,2911,30320,8001,303
2001-02-221,3101,3151,3051,3057,0001,305
2001-02-211,3151,3191,3051,3126,4001,312
2001-02-201,3191,3191,3131,3196,4001,319
2001-02-191,3121,3191,3121,3153,5001,315
2001-02-161,3201,3201,3101,3162,7001,316
2001-02-151,3051,3201,3051,3154,5001,315
2001-02-141,3151,3251,3101,3257,7001,325
2001-02-131,3351,3351,3061,3068,0001,306
2001-02-091,3161,3161,3151,3151,1001,315
2001-02-081,3151,3151,3051,3152,9001,315
2001-02-071,3101,3151,3101,3159001,315
2001-02-061,3171,3171,3011,3038,8001,303
2001-02-051,3201,3301,3151,3185,1001,318
2001-02-021,3441,3451,3291,3302,3001,330
2001-02-011,3501,3501,3201,3442,9001,344
2001-01-311,3401,3481,3301,3313,8001,331
2001-01-301,3451,3451,3201,3202,6001,320
2001-01-291,3501,3501,3201,3506,4001,350
2001-01-261,3401,3491,3331,3451,2001,345
2001-01-251,3401,3651,3401,3659,9001,365
2001-01-241,3401,3501,3351,3506,5001,350
2001-01-231,3201,3301,3191,3304,1001,330
2001-01-221,3501,3501,3101,3202,8001,320
2001-01-191,3491,3501,3451,3455,8001,345
2001-01-181,3491,3501,3431,3506,0001,350
2001-01-171,3221,3451,3021,3441,7001,344
2001-01-161,3611,3611,3021,3439,2001,343
2001-01-151,3001,3001,2801,2812,9001,281
2001-01-121,2851,3001,2851,3004,1001,300
2001-01-111,2961,3001,2851,2983,8001,298
2001-01-101,2951,3401,2851,2957,5001,295
2001-01-091,3001,3001,2921,2923,5001,292
2001-01-051,3491,3491,2831,2834,5001,283
2001-01-041,3551,3581,3211,3211,6001,321

分割・併合履歴 : [1994-03-28]1株→1.2株