2594 キーコーヒー(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,5141,5161,4971,49715,6001,497
2007-12-271,5141,5151,5051,51013,3001,510
2007-12-261,4931,5081,4931,50615,0001,506
2007-12-251,4951,4991,4931,49616,7001,496
2007-12-211,5001,5001,4901,49814,9001,498
2007-12-201,5051,5091,4911,50121,4001,501
2007-12-191,5101,5191,5051,50816,4001,508
2007-12-181,5151,5261,5001,52614,6001,526
2007-12-171,5321,5401,5151,51713,3001,517
2007-12-141,5231,5421,5201,53739,3001,537
2007-12-131,5631,5631,5421,54212,1001,542
2007-12-121,5631,5651,5391,56522,3001,565
2007-12-111,5591,5701,5571,56216,6001,562
2007-12-101,5561,5601,5511,55611,6001,556
2007-12-071,5481,5551,5411,55011,6001,550
2007-12-061,5411,5491,5351,54712,7001,547
2007-12-051,5281,5411,5111,54120,1001,541
2007-12-041,5291,5291,5151,52312,6001,523
2007-12-031,5271,5291,5151,52315,7001,523
2007-11-301,5161,5301,5101,51328,8001,513
2007-11-291,5141,5291,5101,51622,0001,516
2007-11-281,5151,5201,4811,50817,9001,508
2007-11-271,4561,4911,4451,48531,8001,485
2007-11-261,4341,4551,4331,45527,8001,455
2007-11-221,4811,4941,4221,43160,7001,431
2007-11-211,4891,5051,4851,48613,3001,486
2007-11-201,5011,5061,4811,49425,3001,494
2007-11-191,5051,5151,4961,51510,3001,515
2007-11-161,5001,5171,4951,50416,6001,504
2007-11-151,4991,5201,4991,51018,2001,510
2007-11-141,4881,5021,4871,49814,5001,498
2007-11-131,4901,4911,4751,48325,3001,483
2007-11-121,5291,5291,4911,49131,1001,491
2007-11-091,5071,5101,5001,50323,8001,503
2007-11-081,5201,5201,5021,50620,9001,506
2007-11-071,5321,5341,5221,52211,6001,522
2007-11-061,5281,5351,5231,53523,2001,535
2007-11-051,5221,5421,5211,52815,6001,528
2007-11-021,5401,5401,5221,52232,5001,522
2007-11-011,5111,5471,5111,54723,6001,547
2007-10-311,5011,5271,5011,51054,4001,510
2007-10-301,5311,5311,5001,507102,6001,507
2007-10-291,5751,5791,5551,55573,8001,555
2007-10-261,5901,5991,5901,5986,4001,598
2007-10-251,5961,6001,5851,58611,7001,586
2007-10-241,5971,6081,5961,59816,4001,598
2007-10-231,6011,6111,5991,6016,9001,601
2007-10-221,6001,6031,5821,59514,9001,595
2007-10-191,6101,6121,6021,60310,6001,603
2007-10-181,6101,6281,6051,62214,5001,622
2007-10-171,6001,6191,5971,60916,2001,609
2007-10-161,6431,6501,6001,60521,8001,605
2007-10-151,6521,6591,6391,64317,5001,643
2007-10-121,6661,6681,6451,64515,2001,645
2007-10-111,6621,6651,6501,66513,9001,665
2007-10-101,6571,6691,6501,6509,1001,650
2007-10-091,6541,6701,6531,65410,6001,654
2007-10-051,6661,6681,6501,65312,2001,653
2007-10-041,6511,6631,6511,6555,0001,655
2007-10-031,6691,6691,6511,6698,4001,669
2007-10-021,6631,6721,6591,66815,6001,668
2007-10-011,6461,6651,6451,66210,9001,662
2007-09-281,6711,6711,6471,66315,2001,663
2007-09-271,6541,6691,6501,66920,9001,669
2007-09-261,6541,6551,6451,65411,8001,654
2007-09-251,6321,6591,6301,65929,1001,659
2007-09-211,6781,6881,6781,68741,3001,687
2007-09-201,6941,6941,6731,68318,3001,683
2007-09-191,6651,6911,6651,68519,2001,685
2007-09-181,6611,6741,6551,66014,6001,660
2007-09-141,6601,6781,6551,66741,1001,667
2007-09-131,6531,6551,6371,65213,9001,652
2007-09-121,6631,6631,6361,64812,1001,648
2007-09-111,6371,6511,6351,63914,5001,639
2007-09-101,6401,6451,6231,63618,4001,636
2007-09-071,6401,6451,6371,6418,7001,641
2007-09-061,6441,6451,6251,63613,5001,636
2007-09-051,6621,6621,6401,64620,1001,646
2007-09-041,6491,6601,6431,66018,1001,660
2007-09-031,6251,6451,6211,64315,1001,643
2007-08-311,6271,6301,6171,63025,3001,630
2007-08-301,6251,6301,6061,61323,2001,613
2007-08-291,6291,6291,6041,61525,4001,615
2007-08-281,6201,6371,6161,63413,7001,634
2007-08-271,6111,6211,6071,61215,4001,612
2007-08-241,5971,6041,5871,60219,8001,602
2007-08-231,5941,5961,5851,59623,3001,596
2007-08-221,5871,5961,5811,58415,6001,584
2007-08-211,5921,5941,5721,57371,9001,573
2007-08-201,5981,6051,5891,59230,4001,592
2007-08-171,5911,5961,5701,57042,8001,570
2007-08-161,6021,6081,5801,59253,9001,592
2007-08-151,6251,6271,6021,60251,2001,602
2007-08-141,6231,6301,6231,62816,0001,628
2007-08-131,6261,6301,6211,62126,7001,621
2007-08-101,6451,6471,6211,62136,1001,621
2007-08-091,6411,6461,6291,63237,6001,632
2007-08-081,6251,6381,6251,62726,5001,627
2007-08-071,6501,6531,6251,62537,0001,625
2007-08-061,6131,6351,6121,63522,0001,635
2007-08-031,6331,6331,6041,61168,5001,611
2007-08-021,6451,6451,6291,63544,7001,635
2007-08-011,6511,6621,6461,64830,2001,648
2007-07-311,6691,6691,6311,65730,0001,657
2007-07-301,6181,6561,6051,65663,2001,656
2007-07-271,6401,6411,6211,62242,4001,622
2007-07-261,6561,6631,6401,64057,9001,640
2007-07-251,6651,6741,6581,65928,2001,659
2007-07-241,6581,6701,6561,66527,8001,665
2007-07-231,6801,6851,6581,65960,3001,659
2007-07-201,6871,6951,6811,68324,4001,683
2007-07-191,6971,7021,6851,68647,0001,686
2007-07-181,6911,6981,6821,68233,1001,682
2007-07-171,7001,7001,6911,69121,9001,691
2007-07-131,7001,7031,6931,69623,0001,696
2007-07-121,7011,7031,6861,69247,7001,692
2007-07-111,7281,7281,6981,69836,8001,698
2007-07-101,7241,7281,7161,72713,6001,727
2007-07-091,7191,7361,7191,72616,2001,726
2007-07-061,7161,7201,7051,71839,2001,718
2007-07-051,7401,7451,7151,72433,9001,724
2007-07-041,7521,7551,7401,7429,1001,742
2007-07-031,7681,7711,7311,73935,3001,739
2007-07-021,7801,7881,7711,77333,7001,773
2007-06-291,7801,7801,7701,78023,0001,780
2007-06-281,7761,7901,7701,78524,4001,785
2007-06-271,8001,8031,7531,77832,6001,778
2007-06-261,7901,8081,7701,80631,5001,806
2007-06-251,8041,8081,7961,80121,3001,801
2007-06-221,8001,8101,7891,80631,0001,806
2007-06-211,7701,8041,7571,80439,0001,804
2007-06-201,7511,7801,7501,77430,1001,774
2007-06-191,7701,7781,7631,76819,0001,768
2007-06-181,7651,7761,7601,77224,6001,772
2007-06-151,7601,7661,7471,76528,0001,765
2007-06-141,7301,7601,7281,76032,6001,760
2007-06-131,7331,7391,7221,7308,9001,730
2007-06-121,7511,7511,7351,74025,7001,740
2007-06-111,7301,7531,7241,75037,4001,750
2007-06-081,7351,7451,7251,73553,3001,735
2007-06-071,7101,7371,7041,73725,0001,737
2007-06-061,7141,7251,7131,71418,5001,714
2007-06-051,7071,7211,7001,72136,7001,721
2007-06-041,6901,7051,6851,70526,5001,705
2007-06-011,6801,6891,6801,68010,9001,680
2007-05-311,6771,6821,6751,6827,5001,682
2007-05-301,6841,6861,6741,67414,6001,674
2007-05-291,6681,6791,6651,67310,3001,673
2007-05-281,6661,6721,6651,6716,3001,671
2007-05-251,6831,6831,6651,66530,2001,665
2007-05-241,6801,6871,6801,68311,5001,683
2007-05-231,6721,6851,6701,68315,4001,683
2007-05-221,6731,6741,6691,67215,7001,672
2007-05-211,6711,6771,6701,67110,0001,671
2007-05-181,6861,6861,6701,67117,1001,671
2007-05-171,6851,6861,6801,68114,0001,681
2007-05-161,6811,6901,6801,68011,7001,680
2007-05-151,6951,6951,6821,68314,7001,683
2007-05-141,6951,6981,6821,69122,7001,691
2007-05-111,6861,6891,6781,68120,0001,681
2007-05-101,6951,6991,6851,69017,9001,690
2007-05-091,6901,6991,6901,69611,5001,696
2007-05-081,6941,7021,6901,6958,0001,695
2007-05-071,6901,7031,6841,70319,6001,703
2007-05-021,6831,6911,6831,6896,5001,689
2007-05-011,6941,6951,6821,68212,8001,682
2007-04-271,6951,6971,6821,68716,0001,687
2007-04-261,6821,6931,6811,69212,9001,692
2007-04-251,6851,6901,6811,68215,6001,682
2007-04-241,6851,6891,6781,6859,9001,685
2007-04-231,6811,6871,6771,67812,8001,678
2007-04-201,6881,6921,6771,68115,2001,681
2007-04-191,6891,6891,6801,68216,0001,682
2007-04-181,6861,6991,6861,6948,4001,694
2007-04-171,6901,6991,6771,68120,1001,681
2007-04-161,6911,7011,6901,69119,5001,691
2007-04-131,6891,6931,6821,68215,1001,682
2007-04-121,6911,6971,6861,68912,8001,689
2007-04-111,7101,7131,6931,69419,7001,694
2007-04-101,7161,7161,7021,70213,7001,702
2007-04-091,7041,7191,7021,71532,7001,715
2007-04-061,6831,7111,6831,70033,8001,700
2007-04-051,6901,6971,6831,69221,9001,692
2007-04-041,6821,6901,6771,68514,3001,685
2007-04-031,6741,6941,6741,67925,2001,679
2007-04-021,6921,6971,6741,67436,5001,674
2007-03-301,7041,7061,6901,69333,4001,693
2007-03-291,7051,7071,6951,70319,7001,703
2007-03-281,7071,7141,7021,70827,5001,708
2007-03-271,7201,7201,6981,70452,8001,704
2007-03-261,7261,7331,7221,72968,9001,729
2007-03-231,7211,7351,7171,72663,8001,726
2007-03-221,7241,7281,7171,72625,7001,726
2007-03-201,7251,7251,7151,71617,4001,716
2007-03-191,7171,7241,7131,71822,7001,718
2007-03-161,7181,7191,7111,71421,9001,714
2007-03-151,7081,7171,7071,71015,9001,710
2007-03-141,7191,7191,7061,70624,2001,706
2007-03-131,7211,7251,7161,71923,7001,719
2007-03-121,7251,7271,7161,72326,6001,723
2007-03-091,7141,7141,7051,70664,8001,706
2007-03-081,7101,7161,7021,71342,3001,713
2007-03-071,7091,7251,7071,71048,3001,710
2007-03-061,6971,7061,6901,70646,7001,706
2007-03-051,7031,7101,6921,69760,9001,697
2007-03-021,7141,7191,7031,70440,6001,704
2007-03-011,7171,7201,7041,70959,1001,709
2007-02-281,7201,7251,7031,71759,7001,717
2007-02-271,7291,7381,7261,73235,7001,732
2007-02-261,7301,7381,7271,72931,3001,729
2007-02-231,7401,7421,7251,73043,9001,730
2007-02-221,7321,7411,7311,73540,0001,735
2007-02-211,7301,7361,7271,73035,7001,730
2007-02-201,7301,7301,7231,72720,5001,727
2007-02-191,7161,7251,7111,72429,8001,724
2007-02-161,7151,7191,7081,71028,5001,710
2007-02-151,7171,7171,7091,71126,8001,711
2007-02-141,7091,7191,7091,70925,3001,709
2007-02-131,7131,7291,7061,70830,2001,708
2007-02-091,7011,7141,7011,70631,6001,706
2007-02-081,7051,7121,7001,70131,9001,701
2007-02-071,7121,7121,7041,70430,3001,704
2007-02-061,7121,7141,7051,71013,8001,710
2007-02-051,7201,7201,7041,70428,7001,704
2007-02-021,7141,7151,7091,71316,5001,713
2007-02-011,7071,7151,7051,71534,0001,715
2007-01-311,7111,7151,7051,70637,5001,706
2007-01-301,7181,7201,7111,71215,8001,712
2007-01-291,7171,7191,7061,71321,5001,713
2007-01-261,7191,7191,7061,70914,9001,709
2007-01-251,7211,7221,7101,71013,0001,710
2007-01-241,7151,7201,7111,71623,4001,716
2007-01-231,7081,7151,7071,71015,1001,710
2007-01-221,7081,7111,7031,70612,3001,706
2007-01-191,7131,7151,7011,70317,0001,703
2007-01-181,7171,7171,7051,70522,4001,705
2007-01-171,7111,7121,7021,70828,2001,708
2007-01-161,7231,7231,7111,71721,0001,717
2007-01-151,7051,7221,7051,72114,4001,721
2007-01-121,7101,7241,7061,70730,4001,707
2007-01-111,7171,7181,7011,70612,4001,706
2007-01-101,7181,7231,7001,70124,8001,701
2007-01-091,7211,7251,7071,72010,7001,720
2007-01-051,7201,7291,7031,70316,6001,703
2007-01-041,7051,7111,7001,71110,1001,711

分割・併合履歴 : [1994-03-28]1株→1.2株