2594 キーコーヒー(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,925	1,931	1,918	1,930	19,900	1,930
2015-12-29	1,898	1,915	1,886	1,915	23,100	1,915
2015-12-28	1,895	1,908	1,886	1,906	23,500	1,906
2015-12-25	1,900	1,902	1,886	1,890	37,900	1,890
2015-12-24	1,904	1,911	1,896	1,897	29,600	1,897
2015-12-22	1,902	1,907	1,896	1,896	31,300	1,896
2015-12-21	1,909	1,929	1,896	1,903	45,700	1,903
2015-12-18	1,958	1,958	1,911	1,911	71,200	1,911
2015-12-17	1,940	1,956	1,932	1,952	72,200	1,952
2015-12-16	1,911	1,926	1,900	1,926	47,400	1,926
2015-12-15	1,905	1,910	1,895	1,897	43,700	1,897
2015-12-14	1,900	1,915	1,899	1,905	40,200	1,905
2015-12-11	1,900	1,927	1,900	1,917	49,700	1,917
2015-12-10	1,904	1,908	1,900	1,900	35,500	1,900
2015-12-09	1,921	1,929	1,904	1,905	51,600	1,905
2015-12-08	1,928	1,937	1,920	1,921	25,800	1,921
2015-12-07	1,935	1,942	1,927	1,928	26,000	1,928
2015-12-04	1,925	1,934	1,917	1,923	38,300	1,923
2015-12-03	1,930	1,936	1,921	1,929	59,700	1,929
2015-12-02	1,944	1,958	1,941	1,953	28,000	1,953
2015-12-01	1,944	1,950	1,938	1,943	26,700	1,943
2015-11-30	1,955	1,955	1,931	1,944	41,000	1,944
2015-11-27	1,950	1,954	1,938	1,945	21,100	1,945
2015-11-26	1,937	1,954	1,937	1,946	20,200	1,946
2015-11-25	1,945	1,946	1,927	1,934	52,300	1,934
2015-11-24	1,956	1,959	1,946	1,950	45,400	1,950
2015-11-20	1,959	1,966	1,951	1,958	29,100	1,958
2015-11-19	1,955	1,972	1,946	1,958	25,300	1,958
2015-11-18	1,943	1,959	1,935	1,942	27,600	1,942
2015-11-17	1,940	1,952	1,936	1,946	35,400	1,946
2015-11-16	1,950	1,953	1,939	1,946	23,400	1,946
2015-11-13	1,931	1,959	1,931	1,954	27,600	1,954
2015-11-12	1,940	1,957	1,940	1,953	24,900	1,953
2015-11-11	1,925	1,949	1,922	1,949	34,000	1,949
2015-11-10	1,938	1,938	1,917	1,930	23,600	1,930
2015-11-09	1,915	1,938	1,915	1,938	46,000	1,938
2015-11-06	1,910	1,934	1,908	1,919	36,000	1,919
2015-11-05	1,882	1,920	1,882	1,910	36,700	1,910
2015-11-04	1,902	1,909	1,884	1,884	65,600	1,884
2015-11-02	1,929	1,929	1,909	1,910	46,300	1,910
2015-10-30	1,938	1,953	1,931	1,940	51,600	1,940
2015-10-29	1,948	1,957	1,941	1,947	50,100	1,947
2015-10-28	1,959	1,966	1,951	1,957	24,500	1,957
2015-10-27	1,960	1,970	1,948	1,951	81,900	1,951
2015-10-26	2,024	2,029	1,996	1,997	48,800	1,997
2015-10-23	2,035	2,035	2,005	2,019	22,700	2,019
2015-10-22	2,009	2,041	2,003	2,005	25,200	2,005
2015-10-21	1,982	2,005	1,965	2,005	25,800	2,005
2015-10-20	1,996	1,996	1,981	1,990	12,800	1,990
2015-10-19	1,990	2,000	1,981	1,981	17,400	1,981
2015-10-16	2,009	2,019	1,990	1,992	25,200	1,992
2015-10-15	1,995	2,007	1,990	2,005	16,100	2,005
2015-10-14	2,003	2,005	1,986	1,993	33,400	1,993
2015-10-13	2,020	2,020	2,006	2,015	20,300	2,015
2015-10-09	2,019	2,025	2,001	2,020	23,100	2,020
2015-10-08	2,034	2,034	2,003	2,019	25,200	2,019
2015-10-07	2,060	2,066	2,018	2,041	31,200	2,041
2015-10-06	2,037	2,059	2,020	2,057	40,700	2,057
2015-10-05	2,030	2,037	2,015	2,026	21,900	2,026
2015-10-02	2,013	2,018	1,980	2,017	36,800	2,017
2015-10-01	2,035	2,035	2,005	2,020	24,500	2,020
2015-09-30	2,010	2,027	2,003	2,023	34,400	2,023
2015-09-29	2,048	2,048	1,980	1,998	51,900	1,998
2015-09-28	2,099	2,102	2,051	2,059	96,600	2,059
2015-09-25	2,110	2,162	2,110	2,157	174,300	2,157
2015-09-24	2,105	2,141	2,100	2,107	91,500	2,107
2015-09-18	2,189	2,189	2,130	2,130	51,800	2,130
2015-09-17	2,154	2,162	2,126	2,160	36,200	2,160
2015-09-16	2,165	2,165	2,118	2,123	34,800	2,123
2015-09-15	2,133	2,173	2,133	2,147	33,100	2,147
2015-09-14	2,121	2,141	2,120	2,122	13,600	2,122
2015-09-11	2,094	2,126	2,086	2,116	50,500	2,116
2015-09-10	2,125	2,125	2,102	2,107	30,100	2,107
2015-09-09	2,101	2,150	2,092	2,150	36,500	2,150
2015-09-08	2,105	2,118	2,064	2,064	26,300	2,064
2015-09-07	2,115	2,127	2,073	2,114	22,800	2,114
2015-09-04	2,164	2,164	2,086	2,119	38,900	2,119
2015-09-03	2,190	2,220	2,158	2,164	32,000	2,164
2015-09-02	2,150	2,219	2,141	2,171	46,600	2,171
2015-09-01	2,266	2,266	2,183	2,185	51,500	2,185
2015-08-31	2,244	2,269	2,200	2,269	44,500	2,269
2015-08-28	2,194	2,227	2,151	2,225	42,900	2,225
2015-08-27	2,174	2,174	2,130	2,148	40,900	2,148
2015-08-26	2,147	2,147	2,065	2,105	41,000	2,105
2015-08-25	2,025	2,140	2,010	2,047	65,700	2,047
2015-08-24	2,080	2,179	2,080	2,080	61,400	2,080
2015-08-21	2,100	2,168	2,100	2,125	46,900	2,125
2015-08-20	2,248	2,268	2,181	2,183	47,300	2,183
2015-08-19	2,339	2,339	2,251	2,265	40,100	2,265
2015-08-18	2,370	2,370	2,333	2,340	23,100	2,340
2015-08-17	2,318	2,360	2,318	2,360	30,600	2,360
2015-08-14	2,325	2,325	2,305	2,315	21,900	2,315
2015-08-13	2,320	2,343	2,290	2,321	34,100	2,321
2015-08-12	2,305	2,360	2,300	2,316	39,500	2,316
2015-08-11	2,278	2,299	2,274	2,294	29,300	2,294
2015-08-10	2,238	2,285	2,230	2,279	36,400	2,279
2015-08-07	2,220	2,232	2,207	2,218	23,100	2,218
2015-08-06	2,190	2,236	2,185	2,226	38,600	2,226
2015-08-05	2,195	2,199	2,168	2,194	22,700	2,194
2015-08-04	2,200	2,200	2,186	2,195	24,400	2,195
2015-08-03	2,158	2,185	2,157	2,185	25,500	2,185
2015-07-31	2,151	2,158	2,136	2,157	15,300	2,157
2015-07-30	2,146	2,160	2,131	2,144	19,400	2,144
2015-07-29	2,155	2,155	2,123	2,146	24,300	2,146
2015-07-28	2,100	2,180	2,081	2,161	61,700	2,161
2015-07-27	2,098	2,130	2,070	2,105	90,200	2,105
2015-07-24	2,073	2,097	2,069	2,094	21,400	2,094
2015-07-23	2,059	2,074	2,058	2,073	10,700	2,073
2015-07-22	2,074	2,076	2,062	2,062	13,800	2,062
2015-07-21	2,073	2,087	2,073	2,076	13,900	2,076
2015-07-17	2,100	2,100	2,066	2,072	14,700	2,072
2015-07-16	2,080	2,100	2,072	2,088	44,200	2,088
2015-07-15	2,074	2,078	2,065	2,074	26,800	2,074
2015-07-14	2,050	2,075	2,035	2,064	35,300	2,064
2015-07-13	2,023	2,038	2,007	2,031	17,500	2,031
2015-07-10	1,996	2,032	1,990	2,004	40,400	2,004
2015-07-09	1,983	1,991	1,953	1,989	49,900	1,989
2015-07-08	2,033	2,044	2,004	2,004	31,500	2,004
2015-07-07	2,039	2,054	2,030	2,043	26,400	2,043
2015-07-06	2,043	2,043	2,021	2,021	20,400	2,021
2015-07-03	2,059	2,060	2,035	2,043	27,700	2,043
2015-07-02	2,050	2,059	2,047	2,051	34,300	2,051
2015-07-01	2,061	2,061	2,042	2,051	15,600	2,051
2015-06-30	2,021	2,054	2,021	2,050	27,400	2,050
2015-06-29	2,031	2,057	2,021	2,031	47,300	2,031
2015-06-26	2,080	2,089	2,063	2,073	26,400	2,073
2015-06-25	2,069	2,086	2,067	2,073	30,900	2,073
2015-06-24	2,065	2,079	2,055	2,075	33,300	2,075
2015-06-23	2,085	2,085	2,061	2,074	32,600	2,074
2015-06-22	2,034	2,093	2,034	2,083	52,900	2,083
2015-06-19	2,015	2,039	2,015	2,029	29,900	2,029
2015-06-18	2,040	2,040	2,014	2,015	24,700	2,015
2015-06-17	1,993	2,043	1,993	2,035	54,200	2,035
2015-06-16	2,001	2,015	1,990	1,990	28,600	1,990
2015-06-15	2,005	2,006	1,987	1,999	14,900	1,999
2015-06-12	2,000	2,017	1,995	2,011	70,900	2,011
2015-06-11	1,982	1,998	1,975	1,998	26,200	1,998
2015-06-10	1,998	1,998	1,976	1,979	29,800	1,979
2015-06-09	1,980	1,998	1,975	1,982	28,400	1,982
2015-06-08	1,982	1,989	1,980	1,982	17,500	1,982
2015-06-05	1,973	1,994	1,973	1,988	34,200	1,988
2015-06-04	1,980	1,986	1,975	1,981	25,600	1,981
2015-06-03	1,981	1,989	1,978	1,986	29,300	1,986
2015-06-02	1,975	1,995	1,975	1,992	29,200	1,992
2015-06-01	1,977	1,986	1,967	1,980	23,900	1,980
2015-05-29	1,950	1,995	1,945	1,981	66,000	1,981
2015-05-28	1,950	1,950	1,936	1,943	24,500	1,943
2015-05-27	1,928	1,955	1,928	1,955	50,600	1,955
2015-05-26	1,930	1,935	1,928	1,928	22,800	1,928
2015-05-25	1,916	1,930	1,915	1,930	28,800	1,930
2015-05-22	1,916	1,923	1,912	1,917	27,300	1,917
2015-05-21	1,914	1,930	1,913	1,925	52,100	1,925
2015-05-20	1,915	1,924	1,900	1,914	38,500	1,914
2015-05-19	1,896	1,924	1,895	1,918	67,200	1,918
2015-05-18	1,878	1,898	1,878	1,897	32,200	1,897
2015-05-15	1,880	1,898	1,869	1,897	46,400	1,897
2015-05-14	1,854	1,883	1,841	1,878	82,400	1,878
2015-05-13	1,834	1,858	1,826	1,840	37,900	1,840
2015-05-12	1,820	1,835	1,820	1,835	14,300	1,835
2015-05-11	1,827	1,835	1,821	1,825	20,900	1,825
2015-05-08	1,820	1,825	1,794	1,820	31,300	1,820
2015-05-07	1,789	1,827	1,789	1,801	28,800	1,801
2015-05-01	1,804	1,812	1,792	1,798	39,100	1,798
2015-04-30	1,827	1,827	1,803	1,807	29,700	1,807
2015-04-28	1,838	1,839	1,826	1,826	17,200	1,826
2015-04-27	1,821	1,834	1,821	1,828	17,600	1,828
2015-04-24	1,818	1,835	1,818	1,821	14,200	1,821
2015-04-23	1,849	1,850	1,825	1,825	20,900	1,825
2015-04-22	1,850	1,858	1,839	1,846	32,300	1,846
2015-04-21	1,818	1,850	1,818	1,850	55,100	1,850
2015-04-20	1,830	1,840	1,805	1,818	32,300	1,818
2015-04-17	1,823	1,838	1,815	1,832	43,500	1,832
2015-04-16	1,819	1,827	1,806	1,823	35,300	1,823
2015-04-15	1,820	1,828	1,810	1,817	22,600	1,817
2015-04-14	1,809	1,828	1,806	1,820	38,500	1,820
2015-04-13	1,834	1,834	1,801	1,808	30,700	1,808
2015-04-10	1,845	1,845	1,820	1,839	61,500	1,839
2015-04-09	1,841	1,850	1,816	1,841	50,300	1,841
2015-04-08	1,810	1,825	1,806	1,823	65,600	1,823
2015-04-07	1,778	1,807	1,772	1,796	53,800	1,796
2015-04-06	1,779	1,787	1,773	1,773	32,000	1,773
2015-04-03	1,793	1,808	1,778	1,781	56,000	1,781
2015-04-02	1,795	1,812	1,789	1,801	40,400	1,801
2015-04-01	1,800	1,815	1,788	1,792	71,600	1,792
2015-03-31	1,845	1,854	1,805	1,809	63,600	1,809
2015-03-30	1,822	1,845	1,822	1,839	63,200	1,839
2015-03-27	1,846	1,849	1,802	1,817	133,900	1,817
2015-03-26	1,860	1,867	1,856	1,856	190,200	1,856
2015-03-25	1,868	1,872	1,860	1,867	87,800	1,867
2015-03-24	1,865	1,874	1,855	1,874	44,800	1,874
2015-03-23	1,854	1,866	1,852	1,866	50,700	1,866
2015-03-20	1,886	1,886	1,852	1,859	72,900	1,859
2015-03-19	1,918	1,918	1,887	1,893	58,300	1,893
2015-03-18	1,935	1,935	1,901	1,918	54,200	1,918
2015-03-17	1,920	1,935	1,920	1,932	39,200	1,932
2015-03-16	1,910	1,919	1,910	1,916	32,500	1,916
2015-03-13	1,900	1,919	1,893	1,909	76,900	1,909
2015-03-12	1,880	1,899	1,880	1,899	45,000	1,899
2015-03-11	1,849	1,876	1,849	1,876	46,800	1,876
2015-03-10	1,850	1,850	1,841	1,848	35,700	1,848
2015-03-09	1,848	1,850	1,845	1,850	28,400	1,850
2015-03-06	1,837	1,847	1,837	1,847	33,700	1,847
2015-03-05	1,820	1,833	1,820	1,833	24,700	1,833
2015-03-04	1,812	1,820	1,811	1,817	18,200	1,817
2015-03-03	1,815	1,822	1,811	1,812	21,900	1,812
2015-03-02	1,821	1,829	1,815	1,816	30,300	1,816
2015-02-27	1,827	1,830	1,822	1,822	26,100	1,822
2015-02-26	1,815	1,827	1,812	1,827	35,500	1,827
2015-02-25	1,800	1,812	1,794	1,809	39,200	1,809
2015-02-24	1,785	1,800	1,785	1,790	32,200	1,790
2015-02-23	1,800	1,800	1,793	1,798	22,400	1,798
2015-02-20	1,795	1,800	1,792	1,799	24,600	1,799
2015-02-19	1,795	1,804	1,793	1,794	31,200	1,794
2015-02-18	1,796	1,809	1,794	1,795	40,600	1,795
2015-02-17	1,780	1,797	1,774	1,796	31,000	1,796
2015-02-16	1,771	1,779	1,752	1,778	35,200	1,778
2015-02-13	1,768	1,777	1,737	1,750	38,800	1,750
2015-02-12	1,750	1,775	1,750	1,768	41,000	1,768
2015-02-10	1,732	1,740	1,730	1,740	22,400	1,740
2015-02-09	1,717	1,733	1,713	1,733	33,500	1,733
2015-02-06	1,718	1,719	1,708	1,711	15,200	1,711
2015-02-05	1,717	1,717	1,703	1,710	16,200	1,710
2015-02-04	1,701	1,719	1,701	1,717	24,500	1,717
2015-02-03	1,719	1,720	1,696	1,697	34,300	1,697
2015-02-02	1,698	1,718	1,692	1,717	52,200	1,717
2015-01-30	1,697	1,699	1,690	1,696	22,900	1,696
2015-01-29	1,687	1,698	1,685	1,698	24,900	1,698
2015-01-28	1,689	1,694	1,682	1,686	29,800	1,686
2015-01-27	1,680	1,685	1,675	1,685	20,000	1,685
2015-01-26	1,656	1,675	1,656	1,672	12,900	1,672
2015-01-23	1,680	1,680	1,663	1,665	16,700	1,665
2015-01-22	1,679	1,679	1,665	1,669	18,400	1,669
2015-01-21	1,677	1,680	1,672	1,676	21,900	1,676
2015-01-20	1,665	1,677	1,663	1,676	16,300	1,676
2015-01-19	1,661	1,667	1,659	1,665	7,400	1,665
2015-01-16	1,670	1,670	1,655	1,658	23,900	1,658
2015-01-15	1,670	1,678	1,667	1,674	19,300	1,674
2015-01-14	1,660	1,666	1,659	1,662	15,900	1,662
2015-01-13	1,661	1,661	1,651	1,660	18,600	1,660
2015-01-09	1,651	1,660	1,648	1,654	27,400	1,654
2015-01-08	1,650	1,659	1,646	1,651	15,800	1,651
2015-01-07	1,650	1,660	1,646	1,647	20,000	1,647
2015-01-06	1,669	1,670	1,655	1,655	28,600	1,655
2015-01-05	1,678	1,678	1,665	1,668	16,600	1,668

分割・併合履歴： [1994-03-28]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30