2594 キーコーヒー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,383	1,391	1,378	1,391	5,400	1,391
2011-12-29	1,380	1,380	1,372	1,376	4,500	1,376
2011-12-28	1,372	1,379	1,369	1,379	7,100	1,379
2011-12-27	1,370	1,371	1,366	1,370	7,400	1,370
2011-12-26	1,368	1,371	1,366	1,369	8,500	1,369
2011-12-22	1,370	1,376	1,367	1,367	8,600	1,367
2011-12-21	1,388	1,388	1,370	1,371	10,400	1,371
2011-12-20	1,384	1,384	1,374	1,375	16,400	1,375
2011-12-19	1,380	1,387	1,378	1,384	11,100	1,384
2011-12-16	1,385	1,385	1,380	1,380	7,400	1,380
2011-12-15	1,383	1,386	1,380	1,381	15,000	1,381
2011-12-14	1,389	1,390	1,382	1,382	12,700	1,382
2011-12-13	1,388	1,392	1,385	1,389	10,100	1,389
2011-12-12	1,393	1,394	1,385	1,390	9,500	1,390
2011-12-09	1,383	1,389	1,383	1,385	25,600	1,385
2011-12-08	1,392	1,394	1,387	1,390	9,200	1,390
2011-12-07	1,388	1,394	1,386	1,392	12,200	1,392
2011-12-06	1,398	1,398	1,385	1,385	16,400	1,385
2011-12-05	1,395	1,397	1,389	1,397	12,700	1,397
2011-12-02	1,397	1,397	1,386	1,387	12,000	1,387
2011-12-01	1,399	1,401	1,388	1,392	12,400	1,392
2011-11-30	1,400	1,405	1,391	1,391	11,100	1,391
2011-11-29	1,412	1,412	1,390	1,404	17,900	1,404
2011-11-28	1,399	1,399	1,388	1,391	7,200	1,391
2011-11-25	1,383	1,395	1,383	1,386	9,600	1,386
2011-11-24	1,382	1,391	1,381	1,383	9,700	1,383
2011-11-22	1,385	1,390	1,383	1,390	13,800	1,390
2011-11-21	1,386	1,391	1,385	1,388	4,900	1,388
2011-11-18	1,390	1,391	1,385	1,386	9,900	1,386
2011-11-17	1,391	1,396	1,384	1,394	8,000	1,394
2011-11-16	1,400	1,400	1,390	1,391	6,900	1,391
2011-11-15	1,400	1,402	1,397	1,400	4,000	1,400
2011-11-14	1,398	1,403	1,395	1,400	5,200	1,400
2011-11-11	1,392	1,395	1,380	1,395	13,000	1,395
2011-11-10	1,391	1,393	1,381	1,385	13,000	1,385
2011-11-09	1,399	1,400	1,391	1,399	11,700	1,399
2011-11-08	1,395	1,410	1,391	1,391	8,900	1,391
2011-11-07	1,390	1,400	1,385	1,400	9,300	1,400
2011-11-04	1,380	1,388	1,373	1,386	13,300	1,386
2011-11-02	1,390	1,394	1,375	1,380	34,300	1,380
2011-11-01	1,396	1,402	1,392	1,397	15,800	1,397
2011-10-31	1,415	1,416	1,396	1,396	22,400	1,396
2011-10-28	1,422	1,424	1,405	1,412	19,600	1,412
2011-10-27	1,420	1,420	1,395	1,409	30,100	1,409
2011-10-26	1,422	1,426	1,405	1,416	14,200	1,416
2011-10-25	1,447	1,447	1,422	1,422	14,400	1,422
2011-10-24	1,438	1,455	1,437	1,446	18,100	1,446
2011-10-21	1,456	1,456	1,440	1,440	9,600	1,440
2011-10-20	1,452	1,458	1,444	1,451	7,900	1,451
2011-10-19	1,470	1,470	1,444	1,444	17,100	1,444
2011-10-18	1,485	1,485	1,452	1,453	16,300	1,453
2011-10-17	1,478	1,492	1,474	1,484	10,300	1,484
2011-10-14	1,511	1,512	1,471	1,471	20,700	1,471
2011-10-13	1,525	1,525	1,511	1,511	8,800	1,511
2011-10-12	1,522	1,522	1,502	1,512	12,000	1,512
2011-10-11	1,513	1,525	1,508	1,522	14,800	1,522
2011-10-07	1,512	1,527	1,510	1,513	9,900	1,513
2011-10-06	1,502	1,514	1,494	1,514	13,600	1,514
2011-10-05	1,552	1,552	1,501	1,502	16,700	1,502
2011-10-04	1,550	1,550	1,539	1,539	21,400	1,539
2011-10-03	1,525	1,555	1,523	1,550	27,100	1,550
2011-09-30	1,552	1,560	1,547	1,560	32,100	1,560
2011-09-29	1,534	1,553	1,530	1,551	34,800	1,551
2011-09-28	1,515	1,534	1,512	1,534	39,200	1,534
2011-09-27	1,534	1,543	1,532	1,543	81,100	1,543
2011-09-26	1,534	1,539	1,528	1,530	21,300	1,530
2011-09-22	1,540	1,545	1,522	1,534	16,600	1,534
2011-09-21	1,549	1,550	1,542	1,542	18,700	1,542
2011-09-20	1,544	1,549	1,543	1,547	22,900	1,547
2011-09-16	1,543	1,546	1,537	1,546	22,600	1,546
2011-09-15	1,537	1,544	1,535	1,543	14,600	1,543
2011-09-14	1,537	1,544	1,531	1,535	16,200	1,535
2011-09-13	1,527	1,539	1,519	1,537	10,800	1,537
2011-09-12	1,545	1,545	1,525	1,528	15,000	1,528
2011-09-09	1,537	1,545	1,536	1,545	36,400	1,545
2011-09-08	1,536	1,539	1,532	1,539	11,300	1,539
2011-09-07	1,534	1,535	1,526	1,535	10,300	1,535
2011-09-06	1,534	1,538	1,524	1,533	12,000	1,533
2011-09-05	1,540	1,540	1,526	1,534	8,900	1,534
2011-09-02	1,519	1,540	1,519	1,540	25,300	1,540
2011-09-01	1,520	1,530	1,510	1,530	16,600	1,530
2011-08-31	1,510	1,520	1,510	1,520	21,100	1,520
2011-08-30	1,508	1,510	1,505	1,510	14,600	1,510
2011-08-29	1,489	1,507	1,489	1,500	11,800	1,500
2011-08-26	1,493	1,504	1,493	1,498	8,100	1,498
2011-08-25	1,504	1,507	1,488	1,488	11,500	1,488
2011-08-24	1,488	1,505	1,487	1,497	12,900	1,497
2011-08-23	1,497	1,500	1,494	1,499	16,000	1,499
2011-08-22	1,493	1,497	1,492	1,493	7,700	1,493
2011-08-19	1,477	1,494	1,477	1,490	10,700	1,490
2011-08-18	1,493	1,495	1,486	1,493	6,500	1,493
2011-08-17	1,489	1,494	1,480	1,492	7,000	1,492
2011-08-16	1,470	1,492	1,465	1,491	10,300	1,491
2011-08-15	1,474	1,474	1,469	1,470	4,800	1,470
2011-08-12	1,480	1,480	1,446	1,464	6,900	1,464
2011-08-11	1,451	1,469	1,441	1,469	8,000	1,469
2011-08-10	1,459	1,459	1,439	1,457	13,100	1,457
2011-08-09	1,410	1,430	1,400	1,429	20,600	1,429
2011-08-08	1,424	1,431	1,424	1,424	8,200	1,424
2011-08-05	1,430	1,440	1,422	1,436	13,700	1,436
2011-08-04	1,451	1,461	1,450	1,453	11,400	1,453
2011-08-03	1,470	1,472	1,451	1,455	17,600	1,455
2011-08-02	1,483	1,484	1,475	1,484	6,700	1,484
2011-08-01	1,474	1,489	1,468	1,483	10,000	1,483
2011-07-29	1,484	1,487	1,473	1,475	7,800	1,475
2011-07-28	1,473	1,479	1,469	1,479	16,000	1,479
2011-07-27	1,500	1,500	1,472	1,488	11,400	1,488
2011-07-26	1,490	1,504	1,487	1,500	11,500	1,500
2011-07-25	1,486	1,510	1,486	1,496	12,400	1,496
2011-07-22	1,506	1,515	1,506	1,515	8,600	1,515
2011-07-21	1,510	1,510	1,503	1,506	4,200	1,506
2011-07-20	1,512	1,513	1,506	1,507	5,000	1,507
2011-07-19	1,507	1,512	1,505	1,512	7,500	1,512
2011-07-15	1,500	1,510	1,500	1,510	7,800	1,510
2011-07-14	1,501	1,505	1,501	1,501	5,300	1,501
2011-07-13	1,500	1,511	1,499	1,506	12,600	1,506
2011-07-12	1,506	1,514	1,500	1,514	12,100	1,514
2011-07-11	1,501	1,510	1,501	1,510	6,900	1,510
2011-07-08	1,515	1,515	1,503	1,512	10,200	1,512
2011-07-07	1,500	1,515	1,500	1,515	9,800	1,515
2011-07-06	1,504	1,510	1,497	1,510	15,800	1,510
2011-07-05	1,502	1,508	1,502	1,504	7,800	1,504
2011-07-04	1,512	1,512	1,502	1,502	11,500	1,502
2011-07-01	1,500	1,506	1,500	1,502	12,700	1,502
2011-06-30	1,487	1,500	1,481	1,500	13,400	1,500
2011-06-29	1,485	1,487	1,480	1,487	7,300	1,487
2011-06-28	1,483	1,485	1,482	1,484	9,900	1,484
2011-06-27	1,488	1,488	1,475	1,482	13,300	1,482
2011-06-24	1,475	1,488	1,472	1,488	9,400	1,488
2011-06-23	1,469	1,479	1,457	1,474	7,900	1,474
2011-06-22	1,453	1,482	1,449	1,480	18,300	1,480
2011-06-21	1,434	1,450	1,428	1,450	7,800	1,450
2011-06-20	1,433	1,438	1,421	1,434	7,100	1,434
2011-06-17	1,437	1,444	1,418	1,418	12,400	1,418
2011-06-16	1,452	1,453	1,427	1,436	8,600	1,436
2011-06-15	1,445	1,454	1,440	1,454	10,400	1,454
2011-06-14	1,427	1,446	1,427	1,445	15,400	1,445
2011-06-13	1,418	1,433	1,412	1,431	8,300	1,431
2011-06-10	1,430	1,443	1,428	1,431	30,000	1,431
2011-06-09	1,409	1,420	1,409	1,419	8,100	1,419
2011-06-08	1,402	1,411	1,402	1,409	4,000	1,409
2011-06-07	1,402	1,409	1,401	1,408	4,200	1,408
2011-06-06	1,406	1,409	1,400	1,402	9,100	1,402
2011-06-03	1,402	1,410	1,400	1,400	10,900	1,400
2011-06-02	1,402	1,406	1,401	1,404	8,300	1,404
2011-06-01	1,413	1,413	1,403	1,410	8,000	1,410
2011-05-31	1,416	1,429	1,400	1,400	24,900	1,400
2011-05-30	1,418	1,419	1,406	1,416	11,300	1,416
2011-05-27	1,410	1,416	1,406	1,411	10,300	1,411
2011-05-26	1,405	1,422	1,405	1,415	13,400	1,415
2011-05-25	1,408	1,412	1,405	1,405	10,300	1,405
2011-05-24	1,395	1,412	1,395	1,408	12,700	1,408
2011-05-23	1,414	1,414	1,401	1,401	7,600	1,401
2011-05-20	1,420	1,420	1,410	1,413	8,400	1,413
2011-05-19	1,428	1,428	1,407	1,409	9,800	1,409
2011-05-18	1,400	1,429	1,400	1,427	19,700	1,427
2011-05-17	1,404	1,407	1,399	1,399	5,800	1,399
2011-05-16	1,414	1,414	1,398	1,399	9,200	1,399
2011-05-13	1,410	1,411	1,399	1,400	18,000	1,400
2011-05-12	1,415	1,421	1,413	1,413	7,800	1,413
2011-05-11	1,429	1,432	1,421	1,421	10,900	1,421
2011-05-10	1,418	1,429	1,417	1,428	8,600	1,428
2011-05-09	1,420	1,433	1,410	1,423	13,000	1,423
2011-05-06	1,424	1,425	1,416	1,425	6,800	1,425
2011-05-02	1,406	1,425	1,403	1,424	14,000	1,424
2011-04-28	1,393	1,409	1,392	1,406	12,900	1,406
2011-04-27	1,393	1,404	1,391	1,391	11,500	1,391
2011-04-26	1,395	1,404	1,392	1,392	11,700	1,392
2011-04-25	1,395	1,408	1,395	1,399	7,700	1,399
2011-04-22	1,412	1,412	1,395	1,396	17,300	1,396
2011-04-21	1,410	1,416	1,405	1,411	6,900	1,411
2011-04-20	1,395	1,412	1,395	1,406	11,200	1,406
2011-04-19	1,392	1,403	1,392	1,395	9,800	1,395
2011-04-18	1,400	1,412	1,394	1,398	14,800	1,398
2011-04-15	1,395	1,400	1,392	1,392	11,600	1,392
2011-04-14	1,397	1,399	1,389	1,395	12,900	1,395
2011-04-13	1,394	1,407	1,390	1,397	14,200	1,397
2011-04-12	1,404	1,405	1,391	1,394	13,600	1,394
2011-04-11	1,399	1,417	1,395	1,403	17,800	1,403
2011-04-08	1,380	1,425	1,380	1,411	19,900	1,411
2011-04-07	1,381	1,392	1,381	1,385	13,400	1,385
2011-04-06	1,392	1,398	1,372	1,375	17,300	1,375
2011-04-05	1,434	1,434	1,378	1,391	28,700	1,391
2011-04-04	1,434	1,437	1,427	1,434	14,900	1,434
2011-04-01	1,459	1,462	1,437	1,437	14,200	1,437
2011-03-31	1,464	1,478	1,444	1,459	29,200	1,459
2011-03-30	1,451	1,482	1,451	1,481	20,000	1,481
2011-03-29	1,470	1,471	1,443	1,459	58,300	1,459
2011-03-28	1,485	1,494	1,484	1,488	66,200	1,488
2011-03-25	1,462	1,490	1,462	1,484	27,800	1,484
2011-03-24	1,489	1,497	1,468	1,468	22,000	1,468
2011-03-23	1,504	1,504	1,480	1,481	26,900	1,481
2011-03-22	1,511	1,519	1,454	1,490	25,500	1,490
2011-03-18	1,444	1,508	1,442	1,487	40,000	1,487
2011-03-17	1,395	1,439	1,370	1,430	41,400	1,430
2011-03-16	1,330	1,397	1,322	1,395	42,900	1,395
2011-03-15	1,400	1,401	1,300	1,363	46,800	1,363
2011-03-14	1,350	1,460	1,350	1,400	31,500	1,400
2011-03-11	1,535	1,535	1,500	1,500	70,600	1,500
2011-03-10	1,520	1,539	1,504	1,538	36,500	1,538
2011-03-09	1,512	1,521	1,510	1,510	15,400	1,510
2011-03-08	1,502	1,518	1,502	1,503	14,700	1,503
2011-03-07	1,537	1,537	1,501	1,501	30,500	1,501
2011-03-04	1,537	1,537	1,526	1,527	9,600	1,527
2011-03-03	1,517	1,540	1,510	1,535	35,700	1,535
2011-03-02	1,512	1,518	1,502	1,502	19,200	1,502
2011-03-01	1,542	1,542	1,512	1,513	29,700	1,513
2011-02-28	1,510	1,548	1,504	1,538	39,100	1,538
2011-02-25	1,494	1,507	1,494	1,507	8,300	1,507
2011-02-24	1,500	1,506	1,493	1,494	18,300	1,494
2011-02-23	1,505	1,510	1,501	1,501	8,700	1,501
2011-02-22	1,510	1,510	1,507	1,507	11,000	1,507
2011-02-21	1,505	1,507	1,501	1,507	11,000	1,507
2011-02-18	1,510	1,510	1,505	1,505	10,300	1,505
2011-02-17	1,499	1,508	1,496	1,508	23,000	1,508
2011-02-16	1,497	1,499	1,496	1,497	10,200	1,497
2011-02-15	1,500	1,500	1,494	1,496	6,300	1,496
2011-02-14	1,498	1,498	1,489	1,490	8,500	1,490
2011-02-10	1,492	1,493	1,486	1,489	9,800	1,489
2011-02-09	1,489	1,494	1,485	1,487	12,400	1,487
2011-02-08	1,490	1,490	1,486	1,486	10,500	1,486
2011-02-07	1,490	1,490	1,486	1,487	11,300	1,487
2011-02-04	1,473	1,486	1,473	1,484	11,100	1,484
2011-02-03	1,479	1,479	1,471	1,472	6,400	1,472
2011-02-02	1,475	1,490	1,475	1,479	14,800	1,479
2011-02-01	1,477	1,478	1,462	1,464	6,200	1,464
2011-01-31	1,464	1,469	1,460	1,463	10,000	1,463
2011-01-28	1,487	1,489	1,464	1,464	19,600	1,464
2011-01-27	1,482	1,490	1,482	1,488	7,600	1,488
2011-01-26	1,495	1,495	1,482	1,482	11,900	1,482
2011-01-25	1,486	1,497	1,485	1,496	12,500	1,496
2011-01-24	1,481	1,485	1,481	1,485	14,600	1,485
2011-01-21	1,485	1,488	1,480	1,480	14,700	1,480
2011-01-20	1,485	1,493	1,482	1,482	12,000	1,482
2011-01-19	1,488	1,500	1,485	1,486	19,800	1,486
2011-01-18	1,485	1,488	1,485	1,486	6,700	1,486
2011-01-17	1,485	1,490	1,481	1,481	11,600	1,481
2011-01-14	1,479	1,484	1,475	1,480	16,400	1,480
2011-01-13	1,469	1,475	1,467	1,472	10,900	1,472
2011-01-12	1,464	1,470	1,463	1,468	15,300	1,468
2011-01-11	1,465	1,472	1,458	1,460	20,300	1,460
2011-01-07	1,473	1,478	1,465	1,465	11,600	1,465
2011-01-06	1,472	1,472	1,466	1,468	12,400	1,468
2011-01-05	1,473	1,473	1,462	1,467	11,500	1,467
2011-01-04	1,466	1,467	1,459	1,460	11,000	1,460

分割・併合履歴： [1994-03-28]1株→1.2株