2594 キーコーヒー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,180	2,184	2,171	2,176	25,600	2,176
2017-12-28	2,184	2,184	2,176	2,181	21,200	2,181
2017-12-27	2,162	2,182	2,159	2,180	41,700	2,180
2017-12-26	2,161	2,164	2,151	2,164	23,200	2,164
2017-12-25	2,150	2,160	2,145	2,160	22,700	2,160
2017-12-22	2,151	2,152	2,142	2,144	16,700	2,144
2017-12-21	2,138	2,153	2,135	2,151	18,800	2,151
2017-12-20	2,130	2,149	2,126	2,141	22,900	2,141
2017-12-19	2,140	2,146	2,128	2,132	33,400	2,132
2017-12-18	2,144	2,151	2,136	2,137	22,600	2,137
2017-12-15	2,151	2,160	2,128	2,132	62,800	2,132
2017-12-14	2,150	2,172	2,144	2,171	47,700	2,171
2017-12-13	2,140	2,150	2,139	2,150	28,200	2,150
2017-12-12	2,148	2,148	2,136	2,142	26,800	2,142
2017-12-11	2,145	2,147	2,131	2,147	31,800	2,147
2017-12-08	2,108	2,155	2,108	2,147	66,800	2,147
2017-12-07	2,115	2,138	2,115	2,131	44,400	2,131
2017-12-06	2,120	2,127	2,111	2,122	46,700	2,122
2017-12-05	2,115	2,127	2,107	2,123	48,800	2,123
2017-12-04	2,137	2,144	2,116	2,116	54,100	2,116
2017-12-01	2,159	2,159	2,134	2,137	43,400	2,137
2017-11-30	2,145	2,157	2,137	2,147	53,300	2,147
2017-11-29	2,135	2,152	2,133	2,143	40,100	2,143
2017-11-28	2,139	2,139	2,129	2,135	17,300	2,135
2017-11-27	2,140	2,140	2,123	2,136	31,200	2,136
2017-11-24	2,120	2,131	2,117	2,125	29,700	2,125
2017-11-22	2,132	2,136	2,119	2,119	34,800	2,119
2017-11-21	2,133	2,142	2,130	2,140	32,900	2,140
2017-11-20	2,146	2,146	2,131	2,136	33,400	2,136
2017-11-17	2,140	2,145	2,125	2,142	42,900	2,142
2017-11-16	2,102	2,136	2,102	2,126	36,600	2,126
2017-11-15	2,125	2,126	2,102	2,106	71,900	2,106
2017-11-13	2,141	2,141	2,127	2,141	47,500	2,141
2017-11-10	2,120	2,142	2,117	2,141	41,200	2,141
2017-11-09	2,130	2,147	2,121	2,137	54,700	2,137
2017-11-08	2,120	2,129	2,118	2,123	33,700	2,123
2017-11-07	2,127	2,132	2,114	2,123	47,000	2,123
2017-11-06	2,115	2,140	2,111	2,134	56,700	2,134
2017-11-02	2,136	2,136	2,110	2,115	80,800	2,115
2017-11-01	2,147	2,153	2,131	2,136	90,300	2,136
2017-10-31	2,178	2,178	2,137	2,137	127,100	2,137
2017-10-30	2,200	2,204	2,168	2,184	84,400	2,184
2017-10-27	2,190	2,203	2,189	2,203	28,200	2,203
2017-10-26	2,187	2,203	2,187	2,197	21,000	2,197
2017-10-25	2,199	2,203	2,190	2,197	24,000	2,197
2017-10-24	2,189	2,207	2,189	2,204	31,700	2,204
2017-10-23	2,196	2,196	2,181	2,190	21,900	2,190
2017-10-20	2,180	2,185	2,172	2,180	33,400	2,180
2017-10-19	2,186	2,196	2,180	2,183	35,400	2,183
2017-10-18	2,188	2,210	2,187	2,199	48,000	2,199
2017-10-17	2,200	2,200	2,193	2,197	31,200	2,197
2017-10-16	2,200	2,208	2,186	2,190	61,000	2,190
2017-10-13	2,222	2,231	2,208	2,209	49,100	2,209
2017-10-12	2,210	2,224	2,209	2,222	53,700	2,222
2017-10-11	2,207	2,213	2,203	2,210	33,800	2,210
2017-10-10	2,210	2,217	2,197	2,200	38,900	2,200
2017-10-06	2,190	2,213	2,185	2,210	94,000	2,210
2017-10-05	2,183	2,187	2,180	2,183	25,300	2,183
2017-10-04	2,174	2,187	2,172	2,178	29,400	2,178
2017-10-03	2,165	2,176	2,161	2,174	35,000	2,174
2017-10-02	2,170	2,172	2,156	2,158	42,600	2,158
2017-09-29	2,171	2,173	2,166	2,166	52,300	2,166
2017-09-28	2,190	2,190	2,167	2,171	59,500	2,171
2017-09-27	2,201	2,201	2,180	2,183	121,300	2,183
2017-09-26	2,195	2,227	2,193	2,210	252,900	2,210
2017-09-25	2,200	2,209	2,196	2,201	122,500	2,201
2017-09-22	2,207	2,218	2,191	2,192	94,900	2,192
2017-09-21	2,210	2,227	2,210	2,215	122,000	2,215
2017-09-20	2,213	2,227	2,206	2,210	46,400	2,210
2017-09-19	2,195	2,225	2,192	2,222	64,600	2,222
2017-09-15	2,200	2,202	2,184	2,194	39,000	2,194
2017-09-14	2,200	2,214	2,195	2,195	33,200	2,195
2017-09-13	2,200	2,212	2,197	2,206	22,500	2,206
2017-09-12	2,208	2,208	2,192	2,198	22,500	2,198
2017-09-11	2,202	2,209	2,188	2,188	30,000	2,188
2017-09-08	2,181	2,200	2,181	2,190	36,500	2,190
2017-09-07	2,189	2,203	2,188	2,198	30,200	2,198
2017-09-06	2,171	2,190	2,164	2,182	30,700	2,182
2017-09-05	2,182	2,186	2,170	2,171	32,900	2,171
2017-09-04	2,198	2,198	2,173	2,175	54,900	2,175
2017-09-01	2,220	2,221	2,194	2,197	34,500	2,197
2017-08-31	2,211	2,231	2,210	2,220	41,100	2,220
2017-08-30	2,218	2,219	2,205	2,211	25,300	2,211
2017-08-29	2,200	2,215	2,200	2,208	22,600	2,208
2017-08-28	2,198	2,208	2,195	2,207	28,100	2,207
2017-08-25	2,193	2,204	2,188	2,197	20,100	2,197
2017-08-24	2,185	2,194	2,180	2,193	16,600	2,193
2017-08-23	2,177	2,186	2,176	2,181	19,600	2,181
2017-08-22	2,185	2,187	2,173	2,176	19,700	2,176
2017-08-21	2,180	2,191	2,176	2,187	16,200	2,187
2017-08-18	2,179	2,186	2,162	2,179	28,200	2,179
2017-08-17	2,191	2,194	2,179	2,184	18,000	2,184
2017-08-16	2,175	2,195	2,170	2,183	26,000	2,183
2017-08-15	2,170	2,185	2,165	2,176	32,900	2,176
2017-08-14	2,182	2,184	2,159	2,159	73,200	2,159
2017-08-10	2,204	2,204	2,184	2,190	35,300	2,190
2017-08-09	2,201	2,214	2,192	2,196	42,700	2,196
2017-08-08	2,205	2,220	2,205	2,220	27,000	2,220
2017-08-07	2,200	2,212	2,195	2,211	22,100	2,211
2017-08-04	2,191	2,198	2,185	2,196	16,400	2,196
2017-08-03	2,191	2,202	2,191	2,198	19,400	2,198
2017-08-02	2,205	2,206	2,191	2,200	24,100	2,200
2017-08-01	2,199	2,201	2,186	2,199	16,800	2,199
2017-07-31	2,187	2,204	2,180	2,183	36,200	2,183
2017-07-28	2,185	2,198	2,185	2,189	27,000	2,189
2017-07-27	2,184	2,204	2,182	2,193	26,900	2,193
2017-07-26	2,183	2,188	2,181	2,184	19,400	2,184
2017-07-25	2,188	2,190	2,182	2,183	30,000	2,183
2017-07-24	2,193	2,196	2,182	2,195	33,200	2,195
2017-07-21	2,183	2,194	2,182	2,194	17,600	2,194
2017-07-20	2,188	2,194	2,184	2,188	22,400	2,188
2017-07-19	2,189	2,209	2,188	2,188	32,600	2,188
2017-07-18	2,197	2,197	2,183	2,190	20,700	2,190
2017-07-14	2,185	2,199	2,185	2,189	13,400	2,189
2017-07-13	2,188	2,194	2,182	2,191	16,100	2,191
2017-07-12	2,196	2,196	2,184	2,188	19,500	2,188
2017-07-11	2,188	2,198	2,183	2,196	22,400	2,196
2017-07-10	2,188	2,198	2,186	2,188	17,500	2,188
2017-07-07	2,193	2,199	2,185	2,187	33,900	2,187
2017-07-06	2,191	2,213	2,191	2,200	29,900	2,200
2017-07-05	2,197	2,208	2,186	2,204	33,900	2,204
2017-07-04	2,196	2,203	2,189	2,197	34,600	2,197
2017-07-03	2,198	2,215	2,193	2,197	32,200	2,197
2017-06-30	2,210	2,210	2,187	2,198	41,700	2,198
2017-06-29	2,193	2,214	2,190	2,214	31,700	2,214
2017-06-28	2,201	2,201	2,188	2,193	30,900	2,193
2017-06-27	2,200	2,201	2,190	2,196	24,400	2,196
2017-06-26	2,203	2,208	2,191	2,191	22,700	2,191
2017-06-23	2,188	2,199	2,182	2,195	25,700	2,195
2017-06-22	2,196	2,205	2,191	2,197	20,700	2,197
2017-06-21	2,201	2,209	2,198	2,199	19,000	2,199
2017-06-20	2,198	2,209	2,193	2,201	34,100	2,201
2017-06-19	2,199	2,205	2,188	2,203	21,900	2,203
2017-06-16	2,191	2,201	2,188	2,195	23,200	2,195
2017-06-15	2,192	2,214	2,190	2,191	23,400	2,191
2017-06-14	2,194	2,216	2,192	2,192	36,800	2,192
2017-06-13	2,195	2,217	2,195	2,197	19,600	2,197
2017-06-12	2,205	2,210	2,195	2,204	25,700	2,204
2017-06-09	2,200	2,214	2,194	2,204	47,800	2,204
2017-06-08	2,220	2,222	2,200	2,201	52,500	2,201
2017-06-07	2,214	2,225	2,205	2,222	29,800	2,222
2017-06-06	2,220	2,227	2,210	2,214	29,100	2,214
2017-06-05	2,219	2,231	2,202	2,222	39,700	2,222
2017-06-02	2,214	2,228	2,204	2,219	48,700	2,219
2017-06-01	2,185	2,221	2,185	2,214	33,700	2,214
2017-05-31	2,205	2,208	2,181	2,189	27,000	2,189
2017-05-30	2,208	2,212	2,191	2,206	29,900	2,206
2017-05-29	2,199	2,216	2,197	2,211	20,000	2,211
2017-05-26	2,200	2,202	2,190	2,191	20,500	2,191
2017-05-25	2,222	2,222	2,200	2,200	25,200	2,200
2017-05-24	2,219	2,223	2,209	2,210	21,300	2,210
2017-05-23	2,185	2,215	2,185	2,212	30,100	2,212
2017-05-22	2,197	2,202	2,187	2,192	20,100	2,192
2017-05-19	2,185	2,204	2,182	2,188	27,900	2,188
2017-05-18	2,210	2,210	2,188	2,203	43,000	2,203
2017-05-17	2,227	2,230	2,210	2,221	22,800	2,221
2017-05-16	2,265	2,268	2,228	2,231	36,400	2,231
2017-05-15	2,260	2,274	2,260	2,263	25,300	2,263
2017-05-12	2,240	2,263	2,238	2,260	28,600	2,260
2017-05-11	2,259	2,273	2,254	2,262	28,500	2,262
2017-05-10	2,253	2,269	2,249	2,259	29,400	2,259
2017-05-09	2,269	2,296	2,260	2,263	40,000	2,263
2017-05-08	2,240	2,283	2,240	2,283	62,700	2,283
2017-05-02	2,213	2,238	2,210	2,225	30,300	2,225
2017-05-01	2,205	2,217	2,205	2,213	12,900	2,213
2017-04-28	2,219	2,223	2,205	2,205	32,500	2,205
2017-04-27	2,203	2,220	2,196	2,215	31,300	2,215
2017-04-26	2,223	2,223	2,192	2,203	32,100	2,203
2017-04-25	2,219	2,224	2,203	2,210	29,300	2,210
2017-04-24	2,211	2,222	2,202	2,213	31,100	2,213
2017-04-21	2,190	2,212	2,188	2,209	27,500	2,209
2017-04-20	2,208	2,208	2,178	2,183	26,600	2,183
2017-04-19	2,187	2,210	2,178	2,200	33,300	2,200
2017-04-18	2,170	2,187	2,163	2,177	22,600	2,177
2017-04-17	2,124	2,164	2,124	2,164	18,900	2,164
2017-04-14	2,157	2,157	2,121	2,124	36,300	2,124
2017-04-13	2,159	2,180	2,150	2,171	27,300	2,171
2017-04-12	2,177	2,179	2,160	2,174	22,900	2,174
2017-04-11	2,169	2,187	2,166	2,177	21,400	2,177
2017-04-10	2,190	2,198	2,168	2,169	18,200	2,169
2017-04-07	2,168	2,194	2,168	2,179	20,700	2,179
2017-04-06	2,200	2,200	2,156	2,169	36,900	2,169
2017-04-05	2,210	2,223	2,189	2,190	23,800	2,190
2017-04-04	2,202	2,227	2,196	2,211	45,900	2,211
2017-04-03	2,190	2,216	2,180	2,202	36,300	2,202
2017-03-31	2,275	2,275	2,181	2,181	71,900	2,181
2017-03-30	2,260	2,308	2,260	2,275	67,700	2,275
2017-03-29	2,229	2,260	2,229	2,254	133,600	2,254
2017-03-28	2,338	2,348	2,287	2,287	297,800	2,287
2017-03-27	2,330	2,352	2,328	2,342	100,200	2,342
2017-03-24	2,309	2,330	2,307	2,330	47,100	2,330
2017-03-23	2,320	2,322	2,307	2,313	68,600	2,313
2017-03-22	2,322	2,338	2,316	2,322	42,900	2,322
2017-03-21	2,322	2,337	2,314	2,332	41,500	2,332
2017-03-17	2,306	2,322	2,296	2,322	34,500	2,322
2017-03-16	2,286	2,307	2,278	2,306	41,700	2,306
2017-03-15	2,285	2,287	2,270	2,285	22,200	2,285
2017-03-14	2,270	2,293	2,256	2,287	28,600	2,287
2017-03-13	2,239	2,260	2,239	2,260	28,900	2,260
2017-03-10	2,242	2,243	2,232	2,239	44,800	2,239
2017-03-09	2,225	2,226	2,214	2,224	16,500	2,224
2017-03-08	2,230	2,230	2,211	2,211	29,700	2,211
2017-03-07	2,225	2,237	2,223	2,227	22,100	2,227
2017-03-06	2,230	2,233	2,221	2,224	18,400	2,224
2017-03-03	2,222	2,230	2,215	2,222	26,000	2,222
2017-03-02	2,210	2,225	2,203	2,218	33,000	2,218
2017-03-01	2,197	2,205	2,188	2,198	24,100	2,198
2017-02-28	2,183	2,208	2,178	2,194	45,600	2,194
2017-02-27	2,193	2,197	2,164	2,172	32,800	2,172
2017-02-24	2,195	2,200	2,180	2,193	21,600	2,193
2017-02-23	2,184	2,193	2,179	2,192	12,400	2,192
2017-02-22	2,196	2,196	2,178	2,184	17,900	2,184
2017-02-21	2,197	2,197	2,183	2,190	28,100	2,190
2017-02-20	2,182	2,199	2,168	2,197	20,400	2,197
2017-02-17	2,173	2,173	2,151	2,168	23,200	2,168
2017-02-16	2,190	2,192	2,173	2,173	26,600	2,173
2017-02-15	2,172	2,189	2,165	2,186	30,500	2,186
2017-02-14	2,161	2,169	2,153	2,155	25,900	2,155
2017-02-13	2,146	2,155	2,134	2,153	28,500	2,153
2017-02-10	2,109	2,128	2,106	2,125	32,900	2,125
2017-02-09	2,093	2,093	2,076	2,085	28,800	2,085
2017-02-08	2,087	2,092	2,080	2,092	18,700	2,092
2017-02-07	2,105	2,105	2,086	2,087	25,200	2,087
2017-02-06	2,109	2,118	2,092	2,105	23,800	2,105
2017-02-03	2,076	2,106	2,076	2,100	24,900	2,100
2017-02-02	2,111	2,113	2,072	2,076	51,700	2,076
2017-02-01	2,117	2,122	2,100	2,109	50,100	2,109
2017-01-31	2,158	2,162	2,102	2,115	87,300	2,115
2017-01-30	2,177	2,206	2,160	2,180	42,000	2,180
2017-01-27	2,175	2,194	2,175	2,177	27,700	2,177
2017-01-26	2,197	2,197	2,160	2,177	30,900	2,177
2017-01-25	2,190	2,203	2,173	2,177	17,400	2,177
2017-01-24	2,181	2,190	2,170	2,178	20,100	2,178
2017-01-23	2,202	2,202	2,172	2,178	24,400	2,178
2017-01-20	2,193	2,214	2,184	2,213	26,500	2,213
2017-01-19	2,188	2,190	2,178	2,184	19,300	2,184
2017-01-18	2,154	2,177	2,151	2,167	28,600	2,167
2017-01-17	2,210	2,211	2,157	2,157	40,800	2,157
2017-01-16	2,216	2,232	2,213	2,215	43,800	2,215
2017-01-13	2,221	2,240	2,216	2,232	37,100	2,232
2017-01-12	2,246	2,250	2,216	2,227	36,800	2,227
2017-01-11	2,229	2,248	2,224	2,237	36,400	2,237
2017-01-10	2,240	2,240	2,212	2,227	40,700	2,227
2017-01-06	2,202	2,237	2,190	2,235	62,800	2,235
2017-01-05	2,227	2,234	2,210	2,218	33,200	2,218
2017-01-04	2,185	2,220	2,185	2,220	58,400	2,220

分割・併合履歴： [1994-03-28]1株→1.2株