2594 キーコーヒー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,469	1,469	1,461	1,461	7,800	1,461
2004-12-29	1,451	1,458	1,451	1,457	7,900	1,457
2004-12-28	1,450	1,459	1,450	1,456	7,300	1,456
2004-12-27	1,462	1,462	1,454	1,454	8,300	1,454
2004-12-24	1,448	1,464	1,448	1,464	19,400	1,464
2004-12-22	1,446	1,448	1,443	1,448	9,200	1,448
2004-12-21	1,440	1,446	1,437	1,444	11,800	1,444
2004-12-20	1,440	1,440	1,435	1,436	5,400	1,436
2004-12-17	1,435	1,440	1,429	1,439	7,200	1,439
2004-12-16	1,436	1,436	1,425	1,432	9,100	1,432
2004-12-15	1,439	1,440	1,430	1,436	7,600	1,436
2004-12-14	1,428	1,440	1,425	1,440	13,900	1,440
2004-12-13	1,430	1,431	1,426	1,428	9,400	1,428
2004-12-10	1,421	1,430	1,421	1,427	37,600	1,427
2004-12-09	1,450	1,450	1,428	1,429	20,800	1,429
2004-12-08	1,439	1,449	1,438	1,440	15,400	1,440
2004-12-07	1,443	1,443	1,437	1,439	6,500	1,439
2004-12-06	1,449	1,450	1,444	1,444	3,600	1,444
2004-12-03	1,438	1,445	1,438	1,445	7,900	1,445
2004-12-02	1,430	1,437	1,428	1,437	18,900	1,437
2004-12-01	1,440	1,440	1,428	1,431	25,800	1,431
2004-11-30	1,448	1,450	1,439	1,440	15,700	1,440
2004-11-29	1,441	1,454	1,441	1,452	5,900	1,452
2004-11-26	1,445	1,445	1,437	1,438	15,600	1,438
2004-11-25	1,445	1,454	1,441	1,447	5,100	1,447
2004-11-24	1,436	1,450	1,435	1,445	5,700	1,445
2004-11-22	1,450	1,451	1,438	1,440	12,500	1,440
2004-11-19	1,460	1,460	1,450	1,450	4,800	1,450
2004-11-18	1,462	1,462	1,451	1,452	5,700	1,452
2004-11-17	1,459	1,467	1,458	1,459	6,100	1,459
2004-11-16	1,463	1,467	1,457	1,458	4,800	1,458
2004-11-15	1,451	1,463	1,451	1,462	7,700	1,462
2004-11-12	1,441	1,459	1,435	1,450	13,000	1,450
2004-11-11	1,464	1,464	1,445	1,445	13,800	1,445
2004-11-10	1,452	1,457	1,450	1,451	9,600	1,451
2004-11-09	1,452	1,456	1,450	1,451	6,200	1,451
2004-11-08	1,456	1,460	1,450	1,450	8,200	1,450
2004-11-05	1,448	1,454	1,447	1,450	8,700	1,450
2004-11-04	1,448	1,448	1,440	1,443	6,100	1,443
2004-11-02	1,433	1,440	1,431	1,440	9,700	1,440
2004-11-01	1,434	1,438	1,430	1,433	12,300	1,433
2004-10-29	1,434	1,437	1,430	1,433	18,200	1,433
2004-10-28	1,440	1,442	1,430	1,434	13,300	1,434
2004-10-27	1,446	1,452	1,436	1,439	20,900	1,439
2004-10-26	1,443	1,449	1,443	1,446	7,300	1,446
2004-10-25	1,444	1,445	1,440	1,443	10,800	1,443
2004-10-22	1,452	1,457	1,450	1,451	7,000	1,451
2004-10-21	1,459	1,459	1,450	1,450	14,900	1,450
2004-10-20	1,469	1,469	1,454	1,454	11,600	1,454
2004-10-19	1,466	1,470	1,463	1,463	4,100	1,463
2004-10-18	1,469	1,470	1,463	1,465	5,400	1,465
2004-10-15	1,472	1,475	1,461	1,463	10,200	1,463
2004-10-14	1,476	1,479	1,472	1,472	3,900	1,472
2004-10-13	1,488	1,488	1,475	1,477	9,200	1,477
2004-10-12	1,485	1,485	1,475	1,475	3,900	1,475
2004-10-08	1,475	1,480	1,475	1,477	3,200	1,477
2004-10-07	1,483	1,485	1,473	1,484	7,500	1,484
2004-10-06	1,483	1,488	1,480	1,484	3,500	1,484
2004-10-05	1,480	1,485	1,475	1,485	8,800	1,485
2004-10-04	1,469	1,475	1,468	1,472	6,700	1,472
2004-10-01	1,463	1,468	1,463	1,466	3,500	1,466
2004-09-30	1,465	1,470	1,460	1,464	13,300	1,464
2004-09-29	1,479	1,479	1,465	1,468	2,600	1,468
2004-09-28	1,484	1,487	1,465	1,476	9,000	1,476
2004-09-27	1,478	1,478	1,464	1,476	20,900	1,476
2004-09-24	1,500	1,501	1,490	1,501	37,800	1,501
2004-09-22	1,496	1,502	1,491	1,500	16,300	1,500
2004-09-21	1,507	1,508	1,493	1,495	18,800	1,495
2004-09-17	1,501	1,505	1,495	1,504	7,700	1,504
2004-09-16	1,500	1,505	1,495	1,500	9,300	1,500
2004-09-15	1,507	1,510	1,496	1,496	15,300	1,496
2004-09-14	1,506	1,509	1,500	1,507	15,400	1,507
2004-09-13	1,501	1,504	1,496	1,504	8,300	1,504
2004-09-10	1,509	1,509	1,492	1,501	62,000	1,501
2004-09-09	1,491	1,498	1,490	1,490	11,900	1,490
2004-09-08	1,493	1,495	1,490	1,490	7,200	1,490
2004-09-07	1,500	1,500	1,489	1,493	12,500	1,493
2004-09-06	1,492	1,503	1,488	1,503	16,800	1,503
2004-09-03	1,491	1,493	1,486	1,488	8,500	1,488
2004-09-02	1,491	1,494	1,490	1,491	10,000	1,491
2004-09-01	1,482	1,494	1,482	1,491	17,500	1,491
2004-08-31	1,482	1,485	1,480	1,481	12,900	1,481
2004-08-30	1,483	1,487	1,482	1,487	11,900	1,487
2004-08-27	1,485	1,485	1,481	1,482	4,500	1,482
2004-08-26	1,490	1,490	1,482	1,485	7,400	1,485
2004-08-25	1,487	1,490	1,476	1,490	10,700	1,490
2004-08-24	1,482	1,483	1,476	1,478	12,500	1,478
2004-08-23	1,484	1,484	1,480	1,483	6,900	1,483
2004-08-20	1,485	1,485	1,479	1,483	6,600	1,483
2004-08-19	1,484	1,485	1,475	1,484	7,200	1,484
2004-08-18	1,478	1,484	1,472	1,484	15,600	1,484
2004-08-17	1,472	1,480	1,471	1,478	8,000	1,478
2004-08-16	1,478	1,484	1,471	1,472	10,300	1,472
2004-08-13	1,480	1,485	1,477	1,477	17,600	1,477
2004-08-12	1,487	1,487	1,480	1,480	8,200	1,480
2004-08-11	1,487	1,487	1,481	1,487	10,400	1,487
2004-08-10	1,483	1,487	1,480	1,484	8,000	1,484
2004-08-09	1,477	1,483	1,472	1,483	7,000	1,483
2004-08-06	1,478	1,482	1,475	1,475	11,900	1,475
2004-08-05	1,485	1,486	1,476	1,478	4,800	1,478
2004-08-04	1,476	1,482	1,475	1,480	8,800	1,480
2004-08-03	1,488	1,488	1,477	1,488	10,400	1,488
2004-08-02	1,485	1,488	1,481	1,488	7,800	1,488
2004-07-30	1,484	1,486	1,479	1,486	10,300	1,486
2004-07-29	1,475	1,479	1,470	1,475	6,200	1,475
2004-07-28	1,485	1,485	1,470	1,480	7,400	1,480
2004-07-27	1,475	1,480	1,472	1,472	8,000	1,472
2004-07-26	1,476	1,483	1,473	1,475	10,900	1,475
2004-07-23	1,480	1,484	1,479	1,479	9,000	1,479
2004-07-22	1,486	1,487	1,480	1,484	4,100	1,484
2004-07-21	1,482	1,488	1,480	1,487	6,300	1,487
2004-07-20	1,485	1,490	1,480	1,481	5,500	1,481
2004-07-16	1,489	1,489	1,480	1,485	6,100	1,485
2004-07-15	1,481	1,489	1,480	1,480	7,500	1,480
2004-07-14	1,490	1,491	1,482	1,482	9,900	1,482
2004-07-13	1,491	1,491	1,483	1,483	5,400	1,483
2004-07-12	1,490	1,492	1,481	1,492	15,900	1,492
2004-07-09	1,478	1,485	1,471	1,485	8,500	1,485
2004-07-08	1,473	1,488	1,470	1,471	6,900	1,471
2004-07-07	1,473	1,474	1,467	1,471	10,300	1,471
2004-07-06	1,480	1,489	1,472	1,472	13,500	1,472
2004-07-05	1,482	1,489	1,472	1,475	16,600	1,475
2004-07-02	1,491	1,491	1,482	1,482	4,600	1,482
2004-07-01	1,493	1,493	1,481	1,481	8,900	1,481
2004-06-30	1,492	1,492	1,475	1,486	21,500	1,486
2004-06-29	1,489	1,491	1,483	1,489	18,800	1,489
2004-06-28	1,486	1,488	1,481	1,488	7,300	1,488
2004-06-25	1,489	1,490	1,480	1,481	11,700	1,481
2004-06-24	1,481	1,491	1,481	1,489	8,600	1,489
2004-06-23	1,488	1,488	1,481	1,481	7,800	1,481
2004-06-22	1,489	1,493	1,485	1,488	5,200	1,488
2004-06-21	1,489	1,498	1,482	1,482	11,900	1,482
2004-06-18	1,490	1,490	1,481	1,481	6,500	1,481
2004-06-17	1,490	1,490	1,483	1,485	14,800	1,485
2004-06-16	1,490	1,494	1,485	1,489	6,600	1,489
2004-06-15	1,485	1,493	1,483	1,485	7,800	1,485
2004-06-14	1,490	1,493	1,483	1,486	9,000	1,486
2004-06-11	1,477	1,489	1,477	1,482	38,700	1,482
2004-06-10	1,480	1,488	1,478	1,488	13,200	1,488
2004-06-09	1,485	1,488	1,470	1,473	9,400	1,473
2004-06-08	1,475	1,488	1,471	1,488	13,000	1,488
2004-06-07	1,470	1,486	1,467	1,483	24,500	1,483
2004-06-04	1,477	1,480	1,468	1,479	4,500	1,479
2004-06-03	1,472	1,479	1,463	1,465	10,800	1,465
2004-06-02	1,480	1,485	1,470	1,472	5,800	1,472
2004-06-01	1,479	1,481	1,467	1,477	3,400	1,477
2004-05-31	1,477	1,477	1,461	1,467	5,100	1,467
2004-05-28	1,456	1,477	1,456	1,476	11,000	1,476
2004-05-27	1,459	1,469	1,455	1,459	13,500	1,459
2004-05-26	1,463	1,470	1,459	1,461	7,300	1,461
2004-05-25	1,465	1,468	1,456	1,458	6,700	1,458
2004-05-24	1,462	1,472	1,462	1,465	9,600	1,465
2004-05-21	1,470	1,471	1,460	1,471	8,100	1,471
2004-05-20	1,459	1,469	1,454	1,466	9,900	1,466
2004-05-19	1,469	1,470	1,461	1,468	6,600	1,468
2004-05-18	1,455	1,470	1,455	1,456	8,600	1,456
2004-05-17	1,479	1,479	1,448	1,455	18,600	1,455
2004-05-14	1,452	1,468	1,450	1,460	18,300	1,460
2004-05-13	1,459	1,468	1,450	1,453	14,000	1,453
2004-05-12	1,447	1,467	1,447	1,458	16,400	1,458
2004-05-11	1,460	1,460	1,442	1,445	23,200	1,445
2004-05-10	1,472	1,478	1,440	1,441	31,700	1,441
2004-05-07	1,477	1,480	1,471	1,471	11,500	1,471
2004-05-06	1,488	1,488	1,475	1,475	15,900	1,475
2004-04-30	1,485	1,488	1,475	1,481	15,900	1,481
2004-04-28	1,498	1,500	1,486	1,486	14,700	1,486
2004-04-27	1,490	1,497	1,485	1,495	7,800	1,495
2004-04-26	1,482	1,490	1,482	1,485	8,500	1,485
2004-04-23	1,492	1,494	1,487	1,493	11,900	1,493
2004-04-22	1,482	1,490	1,480	1,484	11,900	1,484
2004-04-21	1,485	1,490	1,480	1,483	17,500	1,483
2004-04-20	1,484	1,498	1,481	1,486	13,700	1,486
2004-04-19	1,495	1,498	1,482	1,490	16,800	1,490
2004-04-16	1,500	1,500	1,486	1,490	14,800	1,490
2004-04-15	1,502	1,502	1,480	1,485	18,900	1,485
2004-04-14	1,504	1,504	1,492	1,496	13,000	1,496
2004-04-13	1,496	1,507	1,492	1,503	28,700	1,503
2004-04-12	1,500	1,500	1,490	1,497	9,100	1,497
2004-04-09	1,490	1,495	1,486	1,488	10,200	1,488
2004-04-08	1,495	1,499	1,490	1,495	8,600	1,495
2004-04-07	1,497	1,500	1,491	1,495	19,100	1,495
2004-04-06	1,493	1,498	1,485	1,497	17,300	1,497
2004-04-05	1,490	1,498	1,487	1,493	25,800	1,493
2004-04-02	1,490	1,498	1,485	1,488	11,200	1,488
2004-04-01	1,494	1,499	1,485	1,485	10,400	1,485
2004-03-31	1,494	1,495	1,490	1,494	8,200	1,494
2004-03-30	1,500	1,500	1,491	1,494	10,300	1,494
2004-03-29	1,501	1,507	1,495	1,501	13,400	1,501
2004-03-26	1,497	1,516	1,495	1,508	21,200	1,508
2004-03-25	1,521	1,529	1,521	1,529	22,100	1,529
2004-03-24	1,520	1,527	1,516	1,521	18,300	1,521
2004-03-23	1,529	1,529	1,520	1,525	12,500	1,525
2004-03-22	1,530	1,530	1,521	1,523	11,700	1,523
2004-03-19	1,530	1,533	1,515	1,515	20,000	1,515
2004-03-18	1,524	1,533	1,520	1,533	13,800	1,533
2004-03-17	1,510	1,525	1,510	1,525	16,700	1,525
2004-03-16	1,512	1,520	1,509	1,512	9,100	1,512
2004-03-15	1,510	1,523	1,508	1,508	14,300	1,508
2004-03-12	1,501	1,513	1,501	1,504	38,600	1,504
2004-03-11	1,515	1,515	1,510	1,512	13,900	1,512
2004-03-10	1,513	1,513	1,510	1,510	15,700	1,510
2004-03-09	1,509	1,509	1,503	1,506	11,000	1,506
2004-03-08	1,505	1,510	1,501	1,501	17,000	1,501
2004-03-05	1,501	1,505	1,497	1,505	15,500	1,505
2004-03-04	1,500	1,505	1,486	1,498	25,800	1,498
2004-03-03	1,501	1,505	1,498	1,500	10,600	1,500
2004-03-02	1,501	1,505	1,498	1,500	17,200	1,500
2004-03-01	1,500	1,510	1,496	1,501	27,600	1,501
2004-02-27	1,489	1,500	1,488	1,500	30,400	1,500
2004-02-26	1,486	1,490	1,484	1,488	12,700	1,488
2004-02-25	1,487	1,489	1,483	1,484	12,200	1,484
2004-02-24	1,487	1,489	1,480	1,480	13,500	1,480
2004-02-23	1,484	1,490	1,478	1,486	20,900	1,486
2004-02-20	1,484	1,484	1,476	1,477	6,900	1,477
2004-02-19	1,484	1,485	1,475	1,475	7,500	1,475
2004-02-18	1,480	1,484	1,475	1,475	9,800	1,475
2004-02-17	1,477	1,479	1,472	1,475	9,200	1,475
2004-02-16	1,475	1,475	1,468	1,472	11,200	1,472
2004-02-13	1,466	1,473	1,465	1,468	15,500	1,468
2004-02-12	1,466	1,471	1,465	1,465	26,900	1,465
2004-02-10	1,470	1,476	1,465	1,468	12,200	1,468
2004-02-09	1,473	1,473	1,467	1,467	11,300	1,467
2004-02-06	1,472	1,472	1,466	1,469	11,400	1,469
2004-02-05	1,476	1,476	1,469	1,471	12,000	1,471
2004-02-04	1,485	1,485	1,467	1,467	21,900	1,467
2004-02-03	1,482	1,482	1,471	1,478	13,100	1,478
2004-02-02	1,475	1,483	1,471	1,475	10,800	1,475
2004-01-30	1,471	1,477	1,470	1,470	13,200	1,470
2004-01-29	1,475	1,479	1,470	1,470	17,300	1,470
2004-01-28	1,478	1,484	1,475	1,476	10,400	1,476
2004-01-27	1,479	1,483	1,478	1,478	12,900	1,478
2004-01-26	1,476	1,480	1,476	1,478	14,600	1,478
2004-01-23	1,478	1,480	1,471	1,475	16,800	1,475
2004-01-22	1,479	1,480	1,475	1,478	14,400	1,478
2004-01-21	1,480	1,480	1,475	1,475	16,500	1,475
2004-01-20	1,480	1,483	1,475	1,477	17,500	1,477
2004-01-19	1,487	1,487	1,480	1,481	6,800	1,481
2004-01-16	1,480	1,487	1,475	1,477	13,800	1,477
2004-01-15	1,487	1,487	1,474	1,474	27,800	1,474
2004-01-14	1,480	1,488	1,480	1,481	12,900	1,481
2004-01-13	1,485	1,486	1,480	1,480	13,000	1,480
2004-01-09	1,484	1,488	1,481	1,481	9,900	1,481
2004-01-08	1,485	1,488	1,481	1,481	11,200	1,481
2004-01-07	1,480	1,489	1,478	1,482	8,600	1,482
2004-01-06	1,485	1,490	1,480	1,489	13,100	1,489
2004-01-05	1,495	1,495	1,476	1,490	7,500	1,490

分割・併合履歴： [1994-03-28]1株→1.2株