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
2013-12-30	1,581	1,585	1,580	1,583	18,200	1,583
2013-12-27	1,574	1,579	1,570	1,579	22,200	1,579
2013-12-26	1,560	1,572	1,554	1,566	26,800	1,566
2013-12-25	1,550	1,555	1,548	1,554	36,100	1,554
2013-12-24	1,560	1,561	1,551	1,556	28,400	1,556
2013-12-20	1,560	1,566	1,555	1,560	30,200	1,560
2013-12-19	1,560	1,571	1,558	1,564	43,900	1,564
2013-12-18	1,560	1,577	1,557	1,577	32,700	1,577
2013-12-17	1,556	1,571	1,556	1,569	18,300	1,569
2013-12-16	1,563	1,570	1,555	1,555	13,200	1,555
2013-12-13	1,568	1,574	1,561	1,563	58,300	1,563
2013-12-12	1,571	1,574	1,567	1,568	10,700	1,568
2013-12-11	1,586	1,586	1,571	1,571	22,100	1,571
2013-12-10	1,560	1,586	1,552	1,585	53,200	1,585
2013-12-09	1,560	1,577	1,545	1,566	37,600	1,566
2013-12-06	1,561	1,561	1,551	1,552	13,500	1,552
2013-12-05	1,560	1,568	1,555	1,555	19,100	1,555
2013-12-04	1,570	1,575	1,560	1,560	19,800	1,560
2013-12-03	1,576	1,579	1,572	1,573	16,600	1,573
2013-12-02	1,575	1,580	1,570	1,570	20,400	1,570
2013-11-29	1,577	1,581	1,573	1,573	21,100	1,573
2013-11-28	1,575	1,582	1,575	1,578	17,200	1,578
2013-11-27	1,580	1,580	1,573	1,576	14,900	1,576
2013-11-26	1,576	1,582	1,574	1,574	19,900	1,574
2013-11-25	1,582	1,582	1,576	1,582	14,500	1,582
2013-11-22	1,583	1,587	1,576	1,582	30,300	1,582
2013-11-21	1,582	1,583	1,577	1,583	22,900	1,583
2013-11-20	1,566	1,582	1,565	1,582	32,900	1,582
2013-11-19	1,560	1,580	1,555	1,573	83,500	1,573
2013-11-18	1,566	1,567	1,550	1,557	23,000	1,557
2013-11-15	1,560	1,569	1,558	1,566	39,400	1,566
2013-11-14	1,538	1,560	1,538	1,559	24,000	1,559
2013-11-13	1,547	1,549	1,540	1,543	17,100	1,543
2013-11-12	1,540	1,549	1,536	1,545	15,900	1,545
2013-11-11	1,553	1,553	1,534	1,540	16,700	1,540
2013-11-08	1,522	1,546	1,522	1,542	26,800	1,542
2013-11-07	1,560	1,560	1,525	1,527	54,200	1,527
2013-11-06	1,559	1,568	1,545	1,547	30,800	1,547
2013-11-05	1,563	1,575	1,559	1,575	59,400	1,575
2013-11-01	1,564	1,564	1,557	1,557	30,200	1,557
2013-10-31	1,559	1,564	1,549	1,557	33,800	1,557
2013-10-30	1,562	1,562	1,550	1,552	60,400	1,552
2013-10-29	1,559	1,569	1,552	1,560	60,700	1,560
2013-10-28	1,546	1,553	1,535	1,544	45,200	1,544
2013-10-25	1,549	1,550	1,540	1,545	31,200	1,545
2013-10-24	1,541	1,549	1,540	1,548	29,600	1,548
2013-10-23	1,549	1,550	1,541	1,541	21,900	1,541
2013-10-22	1,540	1,550	1,540	1,549	28,400	1,549
2013-10-21	1,528	1,540	1,528	1,540	38,200	1,540
2013-10-18	1,531	1,536	1,527	1,528	29,400	1,528
2013-10-17	1,533	1,536	1,529	1,532	14,700	1,532
2013-10-16	1,537	1,537	1,527	1,530	17,900	1,530
2013-10-15	1,536	1,539	1,535	1,538	21,700	1,538
2013-10-11	1,536	1,539	1,530	1,535	34,900	1,535
2013-10-10	1,530	1,534	1,525	1,532	21,200	1,532
2013-10-09	1,514	1,526	1,511	1,526	29,700	1,526
2013-10-08	1,520	1,524	1,513	1,513	35,500	1,513
2013-10-07	1,530	1,532	1,523	1,523	35,400	1,523
2013-10-04	1,532	1,533	1,526	1,530	37,600	1,530
2013-10-03	1,531	1,538	1,530	1,531	30,200	1,531
2013-10-02	1,554	1,554	1,532	1,534	43,800	1,534
2013-10-01	1,563	1,563	1,549	1,551	31,700	1,551
2013-09-30	1,560	1,565	1,552	1,563	45,400	1,563
2013-09-27	1,552	1,565	1,552	1,560	40,700	1,560
2013-09-26	1,565	1,565	1,549	1,558	114,600	1,558
2013-09-25	1,587	1,588	1,573	1,578	190,300	1,578
2013-09-24	1,581	1,589	1,580	1,587	52,900	1,587
2013-09-20	1,577	1,583	1,574	1,583	43,700	1,583
2013-09-19	1,573	1,580	1,571	1,580	36,500	1,580
2013-09-18	1,588	1,589	1,571	1,574	55,500	1,574
2013-09-17	1,591	1,595	1,588	1,588	32,100	1,588
2013-09-13	1,582	1,589	1,580	1,588	57,100	1,588
2013-09-12	1,576	1,581	1,572	1,580	25,500	1,580
2013-09-11	1,579	1,580	1,573	1,577	27,800	1,577
2013-09-10	1,572	1,579	1,571	1,577	37,800	1,577
2013-09-09	1,566	1,570	1,566	1,570	33,000	1,570
2013-09-06	1,561	1,564	1,555	1,563	26,000	1,563
2013-09-05	1,562	1,562	1,555	1,557	14,700	1,557
2013-09-04	1,560	1,564	1,557	1,560	24,400	1,560
2013-09-03	1,554	1,560	1,553	1,560	26,100	1,560
2013-09-02	1,550	1,554	1,542	1,551	16,400	1,551
2013-08-30	1,556	1,556	1,545	1,545	23,800	1,545
2013-08-29	1,550	1,559	1,550	1,556	20,300	1,556
2013-08-28	1,560	1,560	1,550	1,556	26,500	1,556
2013-08-27	1,549	1,560	1,549	1,560	33,600	1,560
2013-08-26	1,549	1,551	1,543	1,549	21,000	1,549
2013-08-23	1,550	1,550	1,543	1,548	27,900	1,548
2013-08-22	1,545	1,550	1,543	1,549	19,100	1,549
2013-08-21	1,546	1,548	1,540	1,545	26,200	1,545
2013-08-20	1,546	1,550	1,541	1,547	41,500	1,547
2013-08-19	1,541	1,545	1,540	1,545	26,200	1,545
2013-08-16	1,540	1,544	1,535	1,541	29,200	1,541
2013-08-15	1,546	1,546	1,536	1,536	19,400	1,536
2013-08-14	1,545	1,548	1,541	1,548	25,000	1,548
2013-08-13	1,538	1,545	1,535	1,545	24,900	1,545
2013-08-12	1,538	1,542	1,536	1,536	19,300	1,536
2013-08-09	1,533	1,539	1,530	1,535	19,200	1,535
2013-08-08	1,536	1,538	1,525	1,528	24,800	1,528
2013-08-07	1,539	1,543	1,528	1,528	35,800	1,528
2013-08-06	1,540	1,544	1,535	1,539	25,100	1,539
2013-08-05	1,540	1,542	1,535	1,536	23,900	1,536
2013-08-02	1,537	1,544	1,531	1,540	40,700	1,540
2013-08-01	1,535	1,537	1,530	1,531	35,600	1,531
2013-07-31	1,540	1,540	1,530	1,534	33,900	1,534
2013-07-30	1,540	1,543	1,531	1,533	40,500	1,533
2013-07-29	1,538	1,549	1,535	1,540	40,700	1,540
2013-07-26	1,536	1,541	1,535	1,539	25,800	1,539
2013-07-25	1,545	1,545	1,535	1,536	24,900	1,536
2013-07-24	1,540	1,543	1,537	1,540	16,900	1,540
2013-07-23	1,537	1,543	1,536	1,542	35,800	1,542
2013-07-22	1,536	1,539	1,533	1,539	23,200	1,539
2013-07-19	1,539	1,542	1,535	1,535	38,000	1,535
2013-07-18	1,539	1,540	1,536	1,539	26,900	1,539
2013-07-17	1,536	1,540	1,535	1,539	24,900	1,539
2013-07-16	1,541	1,542	1,538	1,539	21,500	1,539
2013-07-12	1,535	1,542	1,535	1,541	29,400	1,541
2013-07-11	1,537	1,542	1,535	1,535	21,500	1,535
2013-07-10	1,538	1,542	1,536	1,541	30,500	1,541
2013-07-09	1,535	1,539	1,533	1,537	24,800	1,537
2013-07-08	1,539	1,541	1,535	1,535	30,500	1,535
2013-07-05	1,540	1,541	1,531	1,539	23,300	1,539
2013-07-04	1,540	1,541	1,536	1,541	21,600	1,541
2013-07-03	1,539	1,543	1,534	1,543	33,300	1,543
2013-07-02	1,540	1,542	1,535	1,541	42,700	1,541
2013-07-01	1,545	1,545	1,535	1,540	35,500	1,540
2013-06-28	1,543	1,547	1,533	1,546	60,400	1,546
2013-06-27	1,530	1,543	1,530	1,541	31,800	1,541
2013-06-26	1,542	1,542	1,527	1,527	11,800	1,527
2013-06-25	1,533	1,543	1,530	1,539	41,100	1,539
2013-06-24	1,540	1,540	1,524	1,531	15,100	1,531
2013-06-21	1,530	1,535	1,514	1,533	21,000	1,533
2013-06-20	1,540	1,540	1,532	1,540	36,700	1,540
2013-06-19	1,535	1,540	1,530	1,540	35,300	1,540
2013-06-18	1,528	1,540	1,524	1,534	50,100	1,534
2013-06-17	1,520	1,532	1,519	1,527	32,100	1,527
2013-06-14	1,527	1,532	1,510	1,518	77,700	1,518
2013-06-13	1,525	1,530	1,515	1,523	44,800	1,523
2013-06-12	1,507	1,530	1,501	1,528	57,000	1,528
2013-06-11	1,521	1,521	1,506	1,506	27,400	1,506
2013-06-10	1,513	1,524	1,510	1,521	37,400	1,521
2013-06-07	1,507	1,519	1,501	1,511	54,800	1,511
2013-06-06	1,515	1,529	1,510	1,510	52,900	1,510
2013-06-05	1,542	1,542	1,520	1,520	32,000	1,520
2013-06-04	1,525	1,545	1,514	1,545	66,500	1,545
2013-06-03	1,541	1,544	1,529	1,532	44,400	1,532
2013-05-31	1,525	1,546	1,525	1,540	74,300	1,540
2013-05-30	1,525	1,538	1,508	1,511	50,400	1,511
2013-05-29	1,534	1,547	1,523	1,531	54,600	1,531
2013-05-28	1,502	1,524	1,502	1,520	45,700	1,520
2013-05-27	1,508	1,518	1,500	1,502	48,500	1,502
2013-05-24	1,525	1,534	1,504	1,507	84,300	1,507
2013-05-23	1,539	1,546	1,520	1,520	74,300	1,520
2013-05-22	1,540	1,548	1,537	1,539	38,600	1,539
2013-05-21	1,547	1,547	1,535	1,544	64,400	1,544
2013-05-20	1,546	1,546	1,537	1,540	34,000	1,540
2013-05-17	1,540	1,548	1,540	1,544	41,700	1,544
2013-05-16	1,545	1,548	1,535	1,548	52,900	1,548
2013-05-15	1,543	1,548	1,542	1,543	54,800	1,543
2013-05-14	1,548	1,549	1,540	1,543	46,200	1,543
2013-05-13	1,547	1,548	1,541	1,546	27,200	1,546
2013-05-10	1,544	1,545	1,534	1,543	43,100	1,543
2013-05-09	1,541	1,543	1,531	1,533	40,300	1,533
2013-05-08	1,545	1,545	1,539	1,541	41,200	1,541
2013-05-07	1,544	1,549	1,539	1,544	45,900	1,544
2013-05-02	1,537	1,542	1,533	1,540	41,000	1,540
2013-05-01	1,540	1,540	1,530	1,531	25,000	1,531
2013-04-30	1,535	1,540	1,530	1,533	50,100	1,533
2013-04-26	1,533	1,536	1,525	1,525	42,300	1,525
2013-04-25	1,534	1,538	1,531	1,533	47,700	1,533
2013-04-24	1,531	1,534	1,527	1,533	36,800	1,533
2013-04-23	1,523	1,527	1,521	1,526	21,500	1,526
2013-04-22	1,525	1,532	1,521	1,525	35,700	1,525
2013-04-19	1,520	1,526	1,517	1,520	19,500	1,520
2013-04-18	1,522	1,527	1,513	1,523	28,500	1,523
2013-04-17	1,516	1,526	1,516	1,523	32,300	1,523
2013-04-16	1,515	1,522	1,510	1,521	36,300	1,521
2013-04-15	1,520	1,523	1,516	1,516	26,100	1,516
2013-04-12	1,520	1,527	1,520	1,521	29,100	1,521
2013-04-11	1,527	1,532	1,520	1,525	37,300	1,525
2013-04-10	1,528	1,528	1,520	1,527	38,600	1,527
2013-04-09	1,535	1,539	1,522	1,524	33,900	1,524
2013-04-08	1,539	1,544	1,520	1,540	65,800	1,540
2013-04-05	1,532	1,539	1,526	1,535	105,200	1,535
2013-04-04	1,495	1,517	1,485	1,514	39,400	1,514
2013-04-03	1,478	1,496	1,477	1,491	35,300	1,491
2013-04-02	1,491	1,491	1,473	1,478	55,000	1,478
2013-04-01	1,531	1,531	1,498	1,498	64,400	1,498
2013-03-29	1,531	1,535	1,525	1,527	44,800	1,527
2013-03-28	1,540	1,540	1,530	1,539	59,200	1,539
2013-03-27	1,532	1,538	1,525	1,536	100,300	1,536
2013-03-26	1,537	1,546	1,537	1,543	142,800	1,543
2013-03-25	1,544	1,545	1,536	1,536	73,400	1,536
2013-03-22	1,538	1,542	1,535	1,535	66,000	1,535
2013-03-21	1,536	1,539	1,535	1,537	63,700	1,537
2013-03-19	1,537	1,538	1,533	1,533	69,300	1,533
2013-03-18	1,540	1,540	1,535	1,535	72,300	1,535
2013-03-15	1,537	1,538	1,532	1,537	64,300	1,537
2013-03-14	1,537	1,540	1,532	1,532	64,000	1,532
2013-03-13	1,538	1,538	1,532	1,535	66,700	1,535
2013-03-12	1,533	1,536	1,531	1,533	65,400	1,533
2013-03-11	1,525	1,530	1,522	1,530	86,000	1,530
2013-03-08	1,522	1,528	1,521	1,522	129,100	1,522
2013-03-07	1,520	1,529	1,518	1,523	456,200	1,523
2013-03-06	1,538	1,539	1,530	1,530	92,900	1,530
2013-03-05	1,545	1,547	1,538	1,538	55,800	1,538
2013-03-04	1,544	1,548	1,535	1,539	63,800	1,539
2013-03-01	1,539	1,542	1,529	1,536	97,000	1,536
2013-02-28	1,550	1,560	1,537	1,542	187,700	1,542
2013-02-27	1,577	1,595	1,568	1,568	94,600	1,568
2013-02-26	1,572	1,580	1,566	1,570	48,100	1,570
2013-02-25	1,560	1,572	1,560	1,566	33,800	1,566
2013-02-22	1,560	1,566	1,555	1,561	42,600	1,561
2013-02-21	1,575	1,586	1,564	1,564	36,900	1,564
2013-02-20	1,566	1,586	1,566	1,578	44,600	1,578
2013-02-19	1,550	1,570	1,541	1,563	98,600	1,563
2013-02-18	1,607	1,608	1,598	1,606	17,300	1,606
2013-02-15	1,600	1,603	1,580	1,587	21,700	1,587
2013-02-14	1,614	1,614	1,600	1,600	17,400	1,600
2013-02-13	1,613	1,620	1,599	1,604	22,300	1,604
2013-02-12	1,615	1,625	1,603	1,604	19,900	1,604
2013-02-08	1,620	1,625	1,600	1,600	19,000	1,600
2013-02-07	1,628	1,628	1,607	1,611	22,200	1,611
2013-02-06	1,618	1,624	1,610	1,618	21,800	1,618
2013-02-05	1,631	1,635	1,601	1,606	23,800	1,606
2013-02-04	1,646	1,647	1,630	1,632	19,000	1,632
2013-02-01	1,630	1,650	1,630	1,644	27,400	1,644
2013-01-31	1,620	1,634	1,620	1,631	19,300	1,631
2013-01-30	1,610	1,639	1,609	1,634	36,600	1,634
2013-01-29	1,596	1,608	1,592	1,601	35,400	1,601
2013-01-28	1,574	1,596	1,568	1,588	36,300	1,588
2013-01-25	1,567	1,575	1,560	1,573	24,900	1,573
2013-01-24	1,553	1,565	1,553	1,563	13,500	1,563
2013-01-23	1,555	1,562	1,555	1,560	17,100	1,560
2013-01-22	1,560	1,563	1,555	1,557	20,100	1,557
2013-01-21	1,568	1,569	1,560	1,566	13,100	1,566
2013-01-18	1,566	1,568	1,560	1,566	20,000	1,566
2013-01-17	1,562	1,566	1,556	1,558	19,900	1,558
2013-01-16	1,572	1,572	1,555	1,560	21,500	1,560
2013-01-15	1,569	1,571	1,568	1,568	20,700	1,568
2013-01-11	1,560	1,570	1,556	1,569	18,800	1,569
2013-01-10	1,552	1,559	1,550	1,557	10,800	1,557
2013-01-09	1,550	1,559	1,550	1,552	13,200	1,552
2013-01-08	1,558	1,564	1,550	1,550	15,600	1,550
2013-01-07	1,567	1,567	1,556	1,557	16,300	1,557
2013-01-04	1,560	1,565	1,551	1,559	19,400	1,559

分割・併合履歴： [1994-03-28]1株→1.2株