2594 キーコーヒー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,153	2,180	2,152	2,177	30,400	2,177
2016-12-29	2,166	2,172	2,150	2,165	24,500	2,165
2016-12-28	2,154	2,165	2,144	2,164	22,500	2,164
2016-12-27	2,160	2,168	2,150	2,156	20,300	2,156
2016-12-26	2,165	2,174	2,148	2,169	23,300	2,169
2016-12-22	2,165	2,165	2,136	2,150	25,100	2,150
2016-12-21	2,182	2,187	2,155	2,170	30,700	2,170
2016-12-20	2,166	2,180	2,165	2,179	33,200	2,179
2016-12-19	2,146	2,167	2,130	2,159	35,200	2,159
2016-12-16	2,140	2,157	2,134	2,157	46,700	2,157
2016-12-15	2,127	2,144	2,115	2,122	37,100	2,122
2016-12-14	2,122	2,130	2,115	2,130	24,900	2,130
2016-12-13	2,095	2,128	2,084	2,127	38,700	2,127
2016-12-12	2,100	2,107	2,080	2,106	37,400	2,106
2016-12-09	2,073	2,084	2,063	2,082	51,300	2,082
2016-12-08	2,054	2,077	2,045	2,073	29,600	2,073
2016-12-07	2,016	2,043	2,015	2,036	30,500	2,036
2016-12-06	2,048	2,048	2,014	2,014	30,100	2,014
2016-12-05	2,040	2,049	2,012	2,018	28,900	2,018
2016-12-02	2,064	2,067	2,025	2,037	39,000	2,037
2016-12-01	2,097	2,098	2,073	2,075	21,500	2,075
2016-11-30	2,089	2,089	2,074	2,088	26,000	2,088
2016-11-29	2,073	2,089	2,073	2,081	17,800	2,081
2016-11-28	2,065	2,088	2,063	2,083	20,000	2,083
2016-11-25	2,082	2,082	2,061	2,071	23,500	2,071
2016-11-24	2,110	2,110	2,080	2,085	25,900	2,085
2016-11-22	2,096	2,110	2,088	2,105	48,900	2,105
2016-11-21	2,062	2,098	2,062	2,096	55,700	2,096
2016-11-18	2,054	2,061	2,046	2,057	33,100	2,057
2016-11-17	2,033	2,054	2,030	2,051	28,700	2,051
2016-11-16	2,040	2,049	2,030	2,045	23,200	2,045
2016-11-15	2,040	2,045	2,018	2,020	36,900	2,020
2016-11-14	2,020	2,054	2,018	2,038	31,700	2,038
2016-11-11	2,017	2,027	1,998	2,003	37,800	2,003
2016-11-10	1,994	2,020	1,981	1,996	47,300	1,996
2016-11-09	2,032	2,047	1,960	1,963	55,500	1,963
2016-11-08	2,050	2,059	2,029	2,032	36,000	2,032
2016-11-07	2,060	2,068	2,035	2,046	40,100	2,046
2016-11-04	2,050	2,069	2,037	2,056	40,100	2,056
2016-11-02	2,079	2,079	2,064	2,077	40,600	2,077
2016-11-01	2,080	2,086	2,067	2,083	35,800	2,083
2016-10-31	2,075	2,084	2,060	2,081	44,600	2,081
2016-10-28	2,051	2,080	2,050	2,075	82,000	2,075
2016-10-27	2,044	2,050	2,038	2,048	64,400	2,048
2016-10-26	2,030	2,045	2,019	2,044	87,900	2,044
2016-10-25	1,954	2,030	1,954	2,030	173,900	2,030
2016-10-24	1,950	1,980	1,910	1,935	119,900	1,935
2016-10-21	1,957	1,959	1,932	1,939	37,600	1,939
2016-10-20	1,943	1,960	1,933	1,959	59,900	1,959
2016-10-19	1,923	1,944	1,922	1,940	52,400	1,940
2016-10-17	1,909	1,915	1,894	1,914	28,000	1,914
2016-10-13	1,913	1,913	1,897	1,910	24,300	1,910
2016-10-12	1,900	1,912	1,900	1,905	30,200	1,905
2016-10-11	1,882	1,908	1,882	1,908	35,600	1,908
2016-10-07	1,891	1,896	1,878	1,882	50,800	1,882
2016-10-06	1,894	1,903	1,888	1,898	26,000	1,898
2016-10-05	1,903	1,904	1,894	1,898	28,200	1,898
2016-10-04	1,904	1,905	1,893	1,904	23,000	1,904
2016-10-03	1,901	1,911	1,888	1,904	35,400	1,904
2016-09-30	1,896	1,896	1,880	1,892	30,600	1,892
2016-09-29	1,894	1,899	1,882	1,898	37,300	1,898
2016-09-28	1,882	1,895	1,871	1,891	98,100	1,891
2016-09-27	1,903	1,912	1,891	1,903	299,900	1,903
2016-09-26	1,945	1,948	1,921	1,936	121,800	1,936
2016-09-23	1,901	1,938	1,901	1,936	79,300	1,936
2016-09-21	1,894	1,921	1,894	1,920	92,300	1,920
2016-09-20	1,908	1,916	1,899	1,903	88,800	1,903
2016-09-16	1,920	1,920	1,911	1,913	32,600	1,913
2016-09-15	1,912	1,925	1,912	1,917	23,000	1,917
2016-09-14	1,916	1,923	1,912	1,915	24,400	1,915
2016-09-13	1,918	1,927	1,912	1,920	29,100	1,920
2016-09-12	1,914	1,929	1,913	1,924	23,400	1,924
2016-09-09	1,941	1,947	1,931	1,936	32,000	1,936
2016-09-08	1,928	1,948	1,928	1,948	29,400	1,948
2016-09-07	1,920	1,931	1,916	1,923	25,800	1,923
2016-09-06	1,916	1,937	1,916	1,926	15,700	1,926
2016-09-05	1,935	1,940	1,911	1,916	29,900	1,916
2016-09-02	1,932	1,950	1,931	1,935	18,300	1,935
2016-09-01	1,927	1,945	1,927	1,944	20,000	1,944
2016-08-31	1,915	1,927	1,912	1,927	18,400	1,927
2016-08-30	1,901	1,920	1,901	1,915	12,600	1,915
2016-08-29	1,908	1,913	1,901	1,912	14,100	1,912
2016-08-26	1,896	1,910	1,890	1,891	24,400	1,891
2016-08-25	1,906	1,911	1,897	1,898	13,400	1,898
2016-08-24	1,917	1,917	1,900	1,902	14,300	1,902
2016-08-23	1,896	1,921	1,896	1,902	21,700	1,902
2016-08-22	1,906	1,924	1,896	1,910	17,200	1,910
2016-08-19	1,911	1,916	1,905	1,908	10,500	1,908
2016-08-18	1,934	1,934	1,905	1,906	22,700	1,906
2016-08-17	1,936	1,937	1,916	1,923	17,300	1,923
2016-08-16	1,955	1,969	1,943	1,943	18,700	1,943
2016-08-15	1,970	1,970	1,956	1,960	8,500	1,960
2016-08-12	1,939	1,964	1,939	1,964	18,800	1,964
2016-08-10	1,948	1,949	1,930	1,939	15,500	1,939
2016-08-09	1,930	1,944	1,927	1,944	9,600	1,944
2016-08-08	1,939	1,940	1,926	1,935	14,800	1,935
2016-08-05	1,933	1,939	1,907	1,927	12,200	1,927
2016-08-04	1,942	1,943	1,895	1,913	19,700	1,913
2016-08-03	1,953	1,957	1,935	1,938	18,500	1,938
2016-08-02	1,971	1,971	1,956	1,957	13,000	1,957
2016-08-01	1,966	1,973	1,949	1,971	26,300	1,971
2016-07-29	1,965	1,970	1,951	1,970	19,800	1,970
2016-07-28	1,960	1,970	1,953	1,970	29,100	1,970
2016-07-27	1,963	1,970	1,950	1,961	25,300	1,961
2016-07-26	1,964	1,966	1,947	1,952	38,900	1,952
2016-07-25	1,921	1,970	1,905	1,964	62,400	1,964
2016-07-22	1,900	1,920	1,898	1,920	16,600	1,920
2016-07-21	1,913	1,919	1,905	1,909	12,900	1,909
2016-07-20	1,913	1,913	1,895	1,913	16,000	1,913
2016-07-19	1,909	1,917	1,903	1,915	14,000	1,915
2016-07-15	1,916	1,920	1,901	1,909	22,700	1,909
2016-07-14	1,900	1,928	1,900	1,910	22,000	1,910
2016-07-13	1,917	1,932	1,892	1,900	26,900	1,900
2016-07-12	1,916	1,935	1,908	1,917	35,400	1,917
2016-07-11	1,872	1,915	1,872	1,914	28,800	1,914
2016-07-08	1,898	1,898	1,864	1,864	18,500	1,864
2016-07-07	1,896	1,896	1,876	1,882	15,700	1,882
2016-07-06	1,885	1,894	1,867	1,891	17,600	1,891
2016-07-05	1,899	1,899	1,877	1,890	12,500	1,890
2016-07-04	1,887	1,899	1,879	1,899	16,300	1,899
2016-07-01	1,894	1,909	1,888	1,890	29,000	1,890
2016-06-30	1,894	1,906	1,890	1,893	29,200	1,893
2016-06-29	1,882	1,893	1,864	1,892	28,400	1,892
2016-06-28	1,837	1,884	1,828	1,879	36,000	1,879
2016-06-27	1,853	1,853	1,825	1,847	29,800	1,847
2016-06-24	1,840	1,865	1,759	1,773	61,900	1,773
2016-06-23	1,850	1,850	1,825	1,844	17,200	1,844
2016-06-22	1,850	1,863	1,840	1,853	13,400	1,853
2016-06-21	1,835	1,859	1,830	1,850	19,900	1,850
2016-06-20	1,825	1,855	1,825	1,835	38,100	1,835
2016-06-17	1,830	1,842	1,821	1,829	19,900	1,829
2016-06-16	1,830	1,835	1,808	1,818	27,600	1,818
2016-06-15	1,840	1,845	1,825	1,830	27,500	1,830
2016-06-14	1,843	1,860	1,823	1,846	22,400	1,846
2016-06-13	1,875	1,875	1,844	1,844	31,800	1,844
2016-06-10	1,897	1,897	1,865	1,887	47,100	1,887
2016-06-09	1,882	1,884	1,875	1,882	19,500	1,882
2016-06-08	1,879	1,887	1,869	1,883	25,900	1,883
2016-06-07	1,856	1,880	1,856	1,876	22,000	1,876
2016-06-06	1,841	1,866	1,828	1,862	24,100	1,862
2016-06-03	1,826	1,855	1,826	1,853	20,100	1,853
2016-06-02	1,846	1,858	1,821	1,824	20,400	1,824
2016-06-01	1,854	1,861	1,851	1,854	8,900	1,854
2016-05-31	1,854	1,865	1,843	1,865	21,700	1,865
2016-05-30	1,839	1,862	1,835	1,855	21,400	1,855
2016-05-27	1,817	1,840	1,815	1,833	24,500	1,833
2016-05-26	1,827	1,827	1,817	1,825	13,200	1,825
2016-05-25	1,827	1,832	1,812	1,817	15,300	1,817
2016-05-24	1,812	1,815	1,806	1,811	10,200	1,811
2016-05-23	1,805	1,818	1,800	1,813	22,000	1,813
2016-05-20	1,795	1,820	1,792	1,808	22,500	1,808
2016-05-19	1,801	1,809	1,794	1,796	17,600	1,796
2016-05-18	1,802	1,810	1,792	1,799	27,000	1,799
2016-05-17	1,824	1,824	1,786	1,800	37,000	1,800
2016-05-16	1,870	1,870	1,800	1,805	51,900	1,805
2016-05-13	1,878	1,887	1,801	1,846	42,100	1,846
2016-05-12	1,882	1,884	1,865	1,884	23,400	1,884
2016-05-11	1,880	1,887	1,867	1,883	31,900	1,883
2016-05-10	1,838	1,874	1,838	1,874	28,100	1,874
2016-05-09	1,825	1,847	1,813	1,839	25,100	1,839
2016-05-06	1,822	1,825	1,801	1,813	29,700	1,813
2016-05-02	1,811	1,820	1,798	1,814	29,300	1,814
2016-04-28	1,865	1,886	1,833	1,836	33,000	1,836
2016-04-27	1,847	1,862	1,845	1,857	18,200	1,857
2016-04-26	1,841	1,850	1,830	1,838	18,900	1,838
2016-04-25	1,840	1,847	1,827	1,841	16,100	1,841
2016-04-22	1,844	1,844	1,821	1,837	25,500	1,837
2016-04-21	1,844	1,849	1,825	1,839	27,100	1,839
2016-04-20	1,821	1,837	1,819	1,822	21,600	1,822
2016-04-19	1,825	1,837	1,821	1,832	12,800	1,832
2016-04-18	1,802	1,814	1,787	1,805	30,900	1,805
2016-04-15	1,829	1,841	1,822	1,825	27,100	1,825
2016-04-14	1,816	1,850	1,809	1,850	38,400	1,850
2016-04-13	1,800	1,810	1,792	1,805	18,700	1,805
2016-04-12	1,808	1,809	1,785	1,787	24,900	1,787
2016-04-11	1,797	1,808	1,782	1,791	26,500	1,791
2016-04-08	1,778	1,810	1,770	1,797	29,900	1,797
2016-04-07	1,768	1,794	1,768	1,788	18,300	1,788
2016-04-06	1,787	1,791	1,759	1,777	40,400	1,777
2016-04-05	1,831	1,832	1,794	1,795	36,900	1,795
2016-04-04	1,820	1,832	1,804	1,811	39,800	1,811
2016-04-01	1,860	1,860	1,800	1,801	61,600	1,801
2016-03-31	1,905	1,907	1,865	1,866	46,300	1,866
2016-03-30	1,908	1,919	1,887	1,907	56,900	1,907
2016-03-29	1,932	1,939	1,895	1,906	128,000	1,906
2016-03-28	1,952	1,970	1,951	1,970	201,500	1,970
2016-03-25	1,941	1,961	1,941	1,952	59,300	1,952
2016-03-24	1,952	1,955	1,935	1,936	66,000	1,936
2016-03-23	1,936	1,966	1,930	1,934	64,000	1,934
2016-03-22	1,921	1,936	1,919	1,936	55,900	1,936
2016-03-18	1,928	1,928	1,907	1,921	48,600	1,921
2016-03-17	1,924	1,934	1,920	1,930	30,500	1,930
2016-03-16	1,915	1,932	1,911	1,922	23,100	1,922
2016-03-15	1,898	1,926	1,896	1,918	34,500	1,918
2016-03-14	1,900	1,910	1,892	1,896	42,700	1,896
2016-03-11	1,884	1,898	1,865	1,893	57,400	1,893
2016-03-10	1,892	1,897	1,877	1,897	42,200	1,897
2016-03-09	1,870	1,888	1,856	1,875	31,500	1,875
2016-03-08	1,869	1,883	1,842	1,875	59,100	1,875
2016-03-07	1,880	1,886	1,851	1,864	33,900	1,864
2016-03-04	1,860	1,875	1,845	1,872	38,300	1,872
2016-03-03	1,855	1,861	1,833	1,860	39,400	1,860
2016-03-02	1,854	1,867	1,827	1,864	46,300	1,864
2016-03-01	1,802	1,819	1,799	1,806	32,400	1,806
2016-02-29	1,870	1,879	1,802	1,802	49,600	1,802
2016-02-26	1,841	1,859	1,836	1,846	29,500	1,846
2016-02-25	1,799	1,841	1,799	1,828	39,500	1,828
2016-02-24	1,774	1,799	1,764	1,799	54,700	1,799
2016-02-23	1,803	1,805	1,770	1,774	35,700	1,774
2016-02-22	1,781	1,807	1,774	1,801	19,100	1,801
2016-02-19	1,790	1,790	1,761	1,774	41,300	1,774
2016-02-18	1,833	1,838	1,784	1,793	31,300	1,793
2016-02-17	1,784	1,825	1,784	1,809	30,300	1,809
2016-02-16	1,800	1,812	1,784	1,784	32,700	1,784
2016-02-15	1,776	1,810	1,755	1,805	33,500	1,805
2016-02-12	1,780	1,789	1,712	1,712	78,400	1,712
2016-02-10	1,894	1,897	1,801	1,811	57,300	1,811
2016-02-09	1,860	1,895	1,860	1,866	41,400	1,866
2016-02-08	1,883	1,919	1,864	1,913	19,900	1,913
2016-02-05	1,888	1,889	1,864	1,883	29,700	1,883
2016-02-04	1,902	1,907	1,882	1,888	20,000	1,888
2016-02-03	1,930	1,933	1,895	1,911	37,800	1,911
2016-02-02	1,930	1,964	1,929	1,947	45,100	1,947
2016-02-01	1,953	1,969	1,930	1,947	59,700	1,947
2016-01-29	1,900	1,935	1,895	1,935	38,500	1,935
2016-01-28	1,860	1,897	1,855	1,890	31,000	1,890
2016-01-27	1,845	1,883	1,845	1,882	28,700	1,882
2016-01-26	1,836	1,847	1,816	1,828	25,700	1,828
2016-01-25	1,800	1,840	1,765	1,836	27,900	1,836
2016-01-22	1,728	1,749	1,706	1,745	47,800	1,745
2016-01-21	1,751	1,770	1,696	1,696	55,900	1,696
2016-01-20	1,807	1,820	1,770	1,770	49,500	1,770
2016-01-19	1,829	1,842	1,803	1,804	28,900	1,804
2016-01-18	1,820	1,839	1,791	1,834	34,700	1,834
2016-01-15	1,850	1,865	1,828	1,829	35,300	1,829
2016-01-14	1,853	1,853	1,814	1,835	47,300	1,835
2016-01-13	1,890	1,890	1,845	1,854	49,600	1,854
2016-01-12	1,881	1,884	1,821	1,821	77,900	1,821
2016-01-08	1,900	1,918	1,884	1,885	43,500	1,885
2016-01-07	1,915	1,926	1,900	1,900	40,900	1,900
2016-01-06	1,932	1,945	1,910	1,917	29,900	1,917
2016-01-05	1,913	1,947	1,903	1,932	30,800	1,932
2016-01-04	1,930	1,932	1,910	1,911	30,100	1,911

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