1. HOME >
  2. 株価時系列 >
  3. 2594 >
  4. 2013年

2594 キーコーヒー(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5811,5851,5801,58318,2001,583
2013-12-271,5741,5791,5701,57922,2001,579
2013-12-261,5601,5721,5541,56626,8001,566
2013-12-251,5501,5551,5481,55436,1001,554
2013-12-241,5601,5611,5511,55628,4001,556
2013-12-201,5601,5661,5551,56030,2001,560
2013-12-191,5601,5711,5581,56443,9001,564
2013-12-181,5601,5771,5571,57732,7001,577
2013-12-171,5561,5711,5561,56918,3001,569
2013-12-161,5631,5701,5551,55513,2001,555
2013-12-131,5681,5741,5611,56358,3001,563
2013-12-121,5711,5741,5671,56810,7001,568
2013-12-111,5861,5861,5711,57122,1001,571
2013-12-101,5601,5861,5521,58553,2001,585
2013-12-091,5601,5771,5451,56637,6001,566
2013-12-061,5611,5611,5511,55213,5001,552
2013-12-051,5601,5681,5551,55519,1001,555
2013-12-041,5701,5751,5601,56019,8001,560
2013-12-031,5761,5791,5721,57316,6001,573
2013-12-021,5751,5801,5701,57020,4001,570
2013-11-291,5771,5811,5731,57321,1001,573
2013-11-281,5751,5821,5751,57817,2001,578
2013-11-271,5801,5801,5731,57614,9001,576
2013-11-261,5761,5821,5741,57419,9001,574
2013-11-251,5821,5821,5761,58214,5001,582
2013-11-221,5831,5871,5761,58230,3001,582
2013-11-211,5821,5831,5771,58322,9001,583
2013-11-201,5661,5821,5651,58232,9001,582
2013-11-191,5601,5801,5551,57383,5001,573
2013-11-181,5661,5671,5501,55723,0001,557
2013-11-151,5601,5691,5581,56639,4001,566
2013-11-141,5381,5601,5381,55924,0001,559
2013-11-131,5471,5491,5401,54317,1001,543
2013-11-121,5401,5491,5361,54515,9001,545
2013-11-111,5531,5531,5341,54016,7001,540
2013-11-081,5221,5461,5221,54226,8001,542
2013-11-071,5601,5601,5251,52754,2001,527
2013-11-061,5591,5681,5451,54730,8001,547
2013-11-051,5631,5751,5591,57559,4001,575
2013-11-011,5641,5641,5571,55730,2001,557
2013-10-311,5591,5641,5491,55733,8001,557
2013-10-301,5621,5621,5501,55260,4001,552
2013-10-291,5591,5691,5521,56060,7001,560
2013-10-281,5461,5531,5351,54445,2001,544
2013-10-251,5491,5501,5401,54531,2001,545
2013-10-241,5411,5491,5401,54829,6001,548
2013-10-231,5491,5501,5411,54121,9001,541
2013-10-221,5401,5501,5401,54928,4001,549
2013-10-211,5281,5401,5281,54038,2001,540
2013-10-181,5311,5361,5271,52829,4001,528
2013-10-171,5331,5361,5291,53214,7001,532
2013-10-161,5371,5371,5271,53017,9001,530
2013-10-151,5361,5391,5351,53821,7001,538
2013-10-111,5361,5391,5301,53534,9001,535
2013-10-101,5301,5341,5251,53221,2001,532
2013-10-091,5141,5261,5111,52629,7001,526
2013-10-081,5201,5241,5131,51335,5001,513
2013-10-071,5301,5321,5231,52335,4001,523
2013-10-041,5321,5331,5261,53037,6001,530
2013-10-031,5311,5381,5301,53130,2001,531
2013-10-021,5541,5541,5321,53443,8001,534
2013-10-011,5631,5631,5491,55131,7001,551
2013-09-301,5601,5651,5521,56345,4001,563
2013-09-271,5521,5651,5521,56040,7001,560
2013-09-261,5651,5651,5491,558114,6001,558
2013-09-251,5871,5881,5731,578190,3001,578
2013-09-241,5811,5891,5801,58752,9001,587
2013-09-201,5771,5831,5741,58343,7001,583
2013-09-191,5731,5801,5711,58036,5001,580
2013-09-181,5881,5891,5711,57455,5001,574
2013-09-171,5911,5951,5881,58832,1001,588
2013-09-131,5821,5891,5801,58857,1001,588
2013-09-121,5761,5811,5721,58025,5001,580
2013-09-111,5791,5801,5731,57727,8001,577
2013-09-101,5721,5791,5711,57737,8001,577
2013-09-091,5661,5701,5661,57033,0001,570
2013-09-061,5611,5641,5551,56326,0001,563
2013-09-051,5621,5621,5551,55714,7001,557
2013-09-041,5601,5641,5571,56024,4001,560
2013-09-031,5541,5601,5531,56026,1001,560
2013-09-021,5501,5541,5421,55116,4001,551
2013-08-301,5561,5561,5451,54523,8001,545
2013-08-291,5501,5591,5501,55620,3001,556
2013-08-281,5601,5601,5501,55626,5001,556
2013-08-271,5491,5601,5491,56033,6001,560
2013-08-261,5491,5511,5431,54921,0001,549
2013-08-231,5501,5501,5431,54827,9001,548
2013-08-221,5451,5501,5431,54919,1001,549
2013-08-211,5461,5481,5401,54526,2001,545
2013-08-201,5461,5501,5411,54741,5001,547
2013-08-191,5411,5451,5401,54526,2001,545
2013-08-161,5401,5441,5351,54129,2001,541
2013-08-151,5461,5461,5361,53619,4001,536
2013-08-141,5451,5481,5411,54825,0001,548
2013-08-131,5381,5451,5351,54524,9001,545
2013-08-121,5381,5421,5361,53619,3001,536
2013-08-091,5331,5391,5301,53519,2001,535
2013-08-081,5361,5381,5251,52824,8001,528
2013-08-071,5391,5431,5281,52835,8001,528
2013-08-061,5401,5441,5351,53925,1001,539
2013-08-051,5401,5421,5351,53623,9001,536
2013-08-021,5371,5441,5311,54040,7001,540
2013-08-011,5351,5371,5301,53135,6001,531
2013-07-311,5401,5401,5301,53433,9001,534
2013-07-301,5401,5431,5311,53340,5001,533
2013-07-291,5381,5491,5351,54040,7001,540
2013-07-261,5361,5411,5351,53925,8001,539
2013-07-251,5451,5451,5351,53624,9001,536
2013-07-241,5401,5431,5371,54016,9001,540
2013-07-231,5371,5431,5361,54235,8001,542
2013-07-221,5361,5391,5331,53923,2001,539
2013-07-191,5391,5421,5351,53538,0001,535
2013-07-181,5391,5401,5361,53926,9001,539
2013-07-171,5361,5401,5351,53924,9001,539
2013-07-161,5411,5421,5381,53921,5001,539
2013-07-121,5351,5421,5351,54129,4001,541
2013-07-111,5371,5421,5351,53521,5001,535
2013-07-101,5381,5421,5361,54130,5001,541
2013-07-091,5351,5391,5331,53724,8001,537
2013-07-081,5391,5411,5351,53530,5001,535
2013-07-051,5401,5411,5311,53923,3001,539
2013-07-041,5401,5411,5361,54121,6001,541
2013-07-031,5391,5431,5341,54333,3001,543
2013-07-021,5401,5421,5351,54142,7001,541
2013-07-011,5451,5451,5351,54035,5001,540
2013-06-281,5431,5471,5331,54660,4001,546
2013-06-271,5301,5431,5301,54131,8001,541
2013-06-261,5421,5421,5271,52711,8001,527
2013-06-251,5331,5431,5301,53941,1001,539
2013-06-241,5401,5401,5241,53115,1001,531
2013-06-211,5301,5351,5141,53321,0001,533
2013-06-201,5401,5401,5321,54036,7001,540
2013-06-191,5351,5401,5301,54035,3001,540
2013-06-181,5281,5401,5241,53450,1001,534
2013-06-171,5201,5321,5191,52732,1001,527
2013-06-141,5271,5321,5101,51877,7001,518
2013-06-131,5251,5301,5151,52344,8001,523
2013-06-121,5071,5301,5011,52857,0001,528
2013-06-111,5211,5211,5061,50627,4001,506
2013-06-101,5131,5241,5101,52137,4001,521
2013-06-071,5071,5191,5011,51154,8001,511
2013-06-061,5151,5291,5101,51052,9001,510
2013-06-051,5421,5421,5201,52032,0001,520
2013-06-041,5251,5451,5141,54566,5001,545
2013-06-031,5411,5441,5291,53244,4001,532
2013-05-311,5251,5461,5251,54074,3001,540
2013-05-301,5251,5381,5081,51150,4001,511
2013-05-291,5341,5471,5231,53154,6001,531
2013-05-281,5021,5241,5021,52045,7001,520
2013-05-271,5081,5181,5001,50248,5001,502
2013-05-241,5251,5341,5041,50784,3001,507
2013-05-231,5391,5461,5201,52074,3001,520
2013-05-221,5401,5481,5371,53938,6001,539
2013-05-211,5471,5471,5351,54464,4001,544
2013-05-201,5461,5461,5371,54034,0001,540
2013-05-171,5401,5481,5401,54441,7001,544
2013-05-161,5451,5481,5351,54852,9001,548
2013-05-151,5431,5481,5421,54354,8001,543
2013-05-141,5481,5491,5401,54346,2001,543
2013-05-131,5471,5481,5411,54627,2001,546
2013-05-101,5441,5451,5341,54343,1001,543
2013-05-091,5411,5431,5311,53340,3001,533
2013-05-081,5451,5451,5391,54141,2001,541
2013-05-071,5441,5491,5391,54445,9001,544
2013-05-021,5371,5421,5331,54041,0001,540
2013-05-011,5401,5401,5301,53125,0001,531
2013-04-301,5351,5401,5301,53350,1001,533
2013-04-261,5331,5361,5251,52542,3001,525
2013-04-251,5341,5381,5311,53347,7001,533
2013-04-241,5311,5341,5271,53336,8001,533
2013-04-231,5231,5271,5211,52621,5001,526
2013-04-221,5251,5321,5211,52535,7001,525
2013-04-191,5201,5261,5171,52019,5001,520
2013-04-181,5221,5271,5131,52328,5001,523
2013-04-171,5161,5261,5161,52332,3001,523
2013-04-161,5151,5221,5101,52136,3001,521
2013-04-151,5201,5231,5161,51626,1001,516
2013-04-121,5201,5271,5201,52129,1001,521
2013-04-111,5271,5321,5201,52537,3001,525
2013-04-101,5281,5281,5201,52738,6001,527
2013-04-091,5351,5391,5221,52433,9001,524
2013-04-081,5391,5441,5201,54065,8001,540
2013-04-051,5321,5391,5261,535105,2001,535
2013-04-041,4951,5171,4851,51439,4001,514
2013-04-031,4781,4961,4771,49135,3001,491
2013-04-021,4911,4911,4731,47855,0001,478
2013-04-011,5311,5311,4981,49864,4001,498
2013-03-291,5311,5351,5251,52744,8001,527
2013-03-281,5401,5401,5301,53959,2001,539
2013-03-271,5321,5381,5251,536100,3001,536
2013-03-261,5371,5461,5371,543142,8001,543
2013-03-251,5441,5451,5361,53673,4001,536
2013-03-221,5381,5421,5351,53566,0001,535
2013-03-211,5361,5391,5351,53763,7001,537
2013-03-191,5371,5381,5331,53369,3001,533
2013-03-181,5401,5401,5351,53572,3001,535
2013-03-151,5371,5381,5321,53764,3001,537
2013-03-141,5371,5401,5321,53264,0001,532
2013-03-131,5381,5381,5321,53566,7001,535
2013-03-121,5331,5361,5311,53365,4001,533
2013-03-111,5251,5301,5221,53086,0001,530
2013-03-081,5221,5281,5211,522129,1001,522
2013-03-071,5201,5291,5181,523456,2001,523
2013-03-061,5381,5391,5301,53092,9001,530
2013-03-051,5451,5471,5381,53855,8001,538
2013-03-041,5441,5481,5351,53963,8001,539
2013-03-011,5391,5421,5291,53697,0001,536
2013-02-281,5501,5601,5371,542187,7001,542
2013-02-271,5771,5951,5681,56894,6001,568
2013-02-261,5721,5801,5661,57048,1001,570
2013-02-251,5601,5721,5601,56633,8001,566
2013-02-221,5601,5661,5551,56142,6001,561
2013-02-211,5751,5861,5641,56436,9001,564
2013-02-201,5661,5861,5661,57844,6001,578
2013-02-191,5501,5701,5411,56398,6001,563
2013-02-181,6071,6081,5981,60617,3001,606
2013-02-151,6001,6031,5801,58721,7001,587
2013-02-141,6141,6141,6001,60017,4001,600
2013-02-131,6131,6201,5991,60422,3001,604
2013-02-121,6151,6251,6031,60419,9001,604
2013-02-081,6201,6251,6001,60019,0001,600
2013-02-071,6281,6281,6071,61122,2001,611
2013-02-061,6181,6241,6101,61821,8001,618
2013-02-051,6311,6351,6011,60623,8001,606
2013-02-041,6461,6471,6301,63219,0001,632
2013-02-011,6301,6501,6301,64427,4001,644
2013-01-311,6201,6341,6201,63119,3001,631
2013-01-301,6101,6391,6091,63436,6001,634
2013-01-291,5961,6081,5921,60135,4001,601
2013-01-281,5741,5961,5681,58836,3001,588
2013-01-251,5671,5751,5601,57324,9001,573
2013-01-241,5531,5651,5531,56313,5001,563
2013-01-231,5551,5621,5551,56017,1001,560
2013-01-221,5601,5631,5551,55720,1001,557
2013-01-211,5681,5691,5601,56613,1001,566
2013-01-181,5661,5681,5601,56620,0001,566
2013-01-171,5621,5661,5561,55819,9001,558
2013-01-161,5721,5721,5551,56021,5001,560
2013-01-151,5691,5711,5681,56820,7001,568
2013-01-111,5601,5701,5561,56918,8001,569
2013-01-101,5521,5591,5501,55710,8001,557
2013-01-091,5501,5591,5501,55213,2001,552
2013-01-081,5581,5641,5501,55015,6001,550
2013-01-071,5671,5671,5561,55716,3001,557
2013-01-041,5601,5651,5511,55919,4001,559

分割・併合履歴 ： [1994-03-28]1株→1.2株