2594 キーコーヒー(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,090	2,095	2,067	2,085	20,500	2,085
2018-12-27	2,010	2,088	2,004	2,086	28,000	2,086
2018-12-26	1,900	2,006	1,900	1,958	36,200	1,958
2018-12-25	1,970	1,970	1,864	1,906	59,500	1,906
2018-12-21	2,000	2,027	1,984	1,985	46,900	1,985
2018-12-20	2,048	2,050	2,000	2,000	27,300	2,000
2018-12-19	2,050	2,067	2,036	2,055	21,800	2,055
2018-12-18	2,089	2,091	2,053	2,056	16,700	2,056
2018-12-17	2,090	2,096	2,069	2,093	19,400	2,093
2018-12-14	2,126	2,129	2,087	2,090	36,800	2,090
2018-12-13	2,126	2,134	2,120	2,121	19,200	2,121
2018-12-12	2,125	2,134	2,115	2,132	24,300	2,132
2018-12-11	2,117	2,129	2,108	2,108	17,400	2,108
2018-12-10	2,135	2,135	2,098	2,112	20,100	2,112
2018-12-07	2,115	2,140	2,107	2,136	20,500	2,136
2018-12-06	2,137	2,137	2,113	2,118	23,300	2,118
2018-12-05	2,091	2,159	2,088	2,158	47,100	2,158
2018-12-04	2,141	2,141	2,095	2,101	25,700	2,101
2018-12-03	2,149	2,155	2,141	2,155	34,100	2,155
2018-11-30	2,132	2,149	2,122	2,149	32,700	2,149
2018-11-29	2,134	2,134	2,116	2,118	12,300	2,118
2018-11-28	2,118	2,131	2,118	2,129	19,100	2,129
2018-11-27	2,106	2,124	2,101	2,121	17,200	2,121
2018-11-26	2,130	2,130	2,102	2,106	18,300	2,106
2018-11-22	2,094	2,123	2,088	2,121	27,600	2,121
2018-11-21	2,076	2,095	2,075	2,094	13,900	2,094
2018-11-20	2,079	2,097	2,065	2,091	17,000	2,091
2018-11-19	2,076	2,092	2,071	2,092	15,800	2,092
2018-11-16	2,066	2,087	2,058	2,081	18,700	2,081
2018-11-15	2,050	2,073	2,047	2,066	15,400	2,066
2018-11-14	2,070	2,074	2,053	2,054	16,900	2,054
2018-11-13	2,094	2,100	2,072	2,074	27,000	2,074
2018-11-12	2,085	2,098	2,074	2,097	21,600	2,097
2018-11-09	2,063	2,089	2,063	2,089	21,200	2,089
2018-11-08	2,044	2,069	2,040	2,063	31,000	2,063
2018-11-07	1,997	2,037	1,995	2,027	30,700	2,027
2018-11-06	1,975	2,001	1,974	1,997	21,100	1,997
2018-11-05	1,978	1,982	1,970	1,970	32,400	1,970
2018-11-02	1,994	1,994	1,971	1,981	41,200	1,981
2018-11-01	2,000	2,000	1,986	1,988	37,800	1,988
2018-10-31	2,005	2,017	1,993	2,004	32,000	2,004
2018-10-30	1,998	2,013	1,989	2,009	51,100	2,009
2018-10-29	2,002	2,020	1,999	2,000	37,900	2,000
2018-10-26	2,011	2,021	2,000	2,006	36,900	2,006
2018-10-25	2,040	2,040	2,011	2,012	32,800	2,012
2018-10-24	2,034	2,051	2,028	2,050	24,200	2,050
2018-10-23	2,058	2,058	2,030	2,030	30,500	2,030
2018-10-22	2,054	2,081	2,053	2,073	17,600	2,073
2018-10-19	2,058	2,068	2,051	2,062	17,900	2,062
2018-10-18	2,070	2,076	2,060	2,061	19,900	2,061
2018-10-17	2,061	2,073	2,054	2,070	15,900	2,070
2018-10-16	2,061	2,061	2,040	2,049	31,500	2,049
2018-10-15	2,083	2,085	2,061	2,061	44,400	2,061
2018-10-12	2,090	2,105	2,083	2,085	32,800	2,085
2018-10-11	2,100	2,119	2,092	2,111	47,800	2,111
2018-10-10	2,100	2,138	2,096	2,134	36,100	2,134
2018-10-09	2,120	2,122	2,093	2,105	43,700	2,105
2018-10-05	2,099	2,126	2,090	2,111	40,800	2,111
2018-10-04	2,101	2,101	2,084	2,094	19,900	2,094
2018-10-03	2,104	2,104	2,082	2,082	26,800	2,082
2018-10-02	2,094	2,108	2,093	2,100	30,300	2,100
2018-10-01	2,084	2,098	2,077	2,080	41,600	2,080
2018-09-28	2,105	2,109	2,087	2,087	43,000	2,087
2018-09-27	2,115	2,126	2,100	2,102	40,300	2,102
2018-09-26	2,138	2,147	2,106	2,113	109,800	2,113
2018-09-25	2,150	2,176	2,150	2,171	303,200	2,171
2018-09-21	2,161	2,168	2,150	2,161	80,100	2,161
2018-09-20	2,174	2,174	2,155	2,165	62,000	2,165
2018-09-19	2,136	2,166	2,130	2,166	73,900	2,166
2018-09-18	2,090	2,130	2,090	2,127	67,500	2,127
2018-09-14	2,093	2,117	2,093	2,104	62,300	2,104
2018-09-13	2,091	2,117	2,089	2,104	26,100	2,104
2018-09-12	2,091	2,097	2,073	2,084	45,200	2,084
2018-09-11	2,100	2,100	2,088	2,094	23,900	2,094
2018-09-10	2,097	2,100	2,084	2,092	33,400	2,092
2018-09-07	2,092	2,106	2,087	2,104	17,700	2,104
2018-09-06	2,098	2,100	2,088	2,092	21,000	2,092
2018-09-05	2,116	2,116	2,097	2,098	33,900	2,098
2018-09-04	2,106	2,120	2,101	2,106	26,100	2,106
2018-09-03	2,125	2,125	2,104	2,110	19,900	2,110
2018-08-31	2,108	2,123	2,108	2,115	19,200	2,115
2018-08-30	2,118	2,125	2,104	2,113	20,600	2,113
2018-08-29	2,112	2,123	2,110	2,117	14,900	2,117
2018-08-28	2,136	2,136	2,107	2,112	18,200	2,112
2018-08-27	2,097	2,137	2,092	2,136	23,800	2,136
2018-08-24	2,099	2,100	2,089	2,097	8,600	2,097
2018-08-23	2,075	2,092	2,071	2,086	16,000	2,086
2018-08-22	2,065	2,076	2,061	2,075	16,400	2,075
2018-08-21	2,077	2,077	2,063	2,063	17,700	2,063
2018-08-20	2,080	2,086	2,072	2,074	14,300	2,074
2018-08-17	2,070	2,088	2,061	2,088	21,300	2,088
2018-08-16	2,084	2,087	2,070	2,070	29,900	2,070
2018-08-15	2,085	2,097	2,083	2,091	16,400	2,091
2018-08-14	2,082	2,094	2,078	2,085	22,600	2,085
2018-08-13	2,095	2,098	2,081	2,082	27,600	2,082
2018-08-10	2,116	2,116	2,095	2,097	33,100	2,097
2018-08-09	2,112	2,117	2,105	2,109	11,500	2,109
2018-08-08	2,115	2,128	2,111	2,111	12,000	2,111
2018-08-07	2,113	2,121	2,111	2,121	13,900	2,121
2018-08-06	2,133	2,134	2,111	2,111	16,200	2,111
2018-08-03	2,152	2,152	2,132	2,133	13,300	2,133
2018-08-02	2,145	2,165	2,143	2,144	15,600	2,144
2018-08-01	2,150	2,153	2,137	2,142	15,800	2,142
2018-07-31	2,174	2,174	2,139	2,140	36,500	2,140
2018-07-30	2,175	2,197	2,170	2,174	26,000	2,174
2018-07-27	2,184	2,188	2,172	2,183	17,000	2,183
2018-07-26	2,170	2,189	2,170	2,187	17,800	2,187
2018-07-25	2,167	2,174	2,156	2,162	11,800	2,162
2018-07-24	2,173	2,180	2,164	2,167	14,600	2,167
2018-07-23	2,141	2,172	2,141	2,164	17,900	2,164
2018-07-20	2,126	2,156	2,125	2,141	16,400	2,141
2018-07-19	2,140	2,140	2,125	2,134	12,100	2,134
2018-07-18	2,137	2,155	2,136	2,141	16,700	2,141
2018-07-17	2,105	2,153	2,105	2,138	32,500	2,138
2018-07-13	2,100	2,115	2,091	2,105	14,800	2,105
2018-07-12	2,095	2,102	2,082	2,095	16,400	2,095
2018-07-11	2,097	2,097	2,065	2,077	37,400	2,077
2018-07-10	2,115	2,115	2,100	2,100	37,600	2,100
2018-07-09	2,116	2,117	2,102	2,115	26,200	2,115
2018-07-06	2,128	2,133	2,101	2,116	29,400	2,116
2018-07-05	2,144	2,154	2,113	2,116	21,500	2,116
2018-07-04	2,119	2,137	2,118	2,131	22,600	2,131
2018-07-03	2,150	2,163	2,112	2,124	39,900	2,124
2018-07-02	2,204	2,205	2,146	2,150	45,900	2,150
2018-06-29	2,230	2,231	2,203	2,203	31,100	2,203
2018-06-28	2,236	2,236	2,211	2,223	24,500	2,223
2018-06-27	2,210	2,257	2,210	2,245	77,800	2,245
2018-06-26	2,183	2,208	2,178	2,208	24,000	2,208
2018-06-25	2,205	2,205	2,182	2,184	17,100	2,184
2018-06-22	2,189	2,201	2,183	2,197	14,500	2,197
2018-06-21	2,200	2,203	2,188	2,190	17,500	2,190
2018-06-20	2,187	2,202	2,187	2,199	21,600	2,199
2018-06-19	2,192	2,193	2,181	2,186	18,500	2,186
2018-06-18	2,203	2,203	2,184	2,184	16,500	2,184
2018-06-15	2,198	2,204	2,194	2,196	24,300	2,196
2018-06-14	2,188	2,198	2,180	2,192	12,400	2,192
2018-06-13	2,197	2,206	2,189	2,195	16,500	2,195
2018-06-12	2,200	2,205	2,192	2,199	19,500	2,199
2018-06-11	2,200	2,204	2,193	2,198	25,100	2,198
2018-06-08	2,188	2,200	2,186	2,198	39,400	2,198
2018-06-07	2,200	2,200	2,178	2,194	17,200	2,194
2018-06-06	2,199	2,199	2,186	2,195	18,300	2,195
2018-06-05	2,203	2,203	2,190	2,199	12,500	2,199
2018-06-04	2,195	2,203	2,193	2,203	35,500	2,203
2018-06-01	2,170	2,194	2,161	2,186	34,100	2,186
2018-05-31	2,180	2,183	2,169	2,172	19,500	2,172
2018-05-30	2,162	2,180	2,162	2,175	18,800	2,175
2018-05-29	2,179	2,184	2,172	2,184	13,500	2,184
2018-05-28	2,179	2,182	2,163	2,172	14,000	2,172
2018-05-25	2,181	2,188	2,178	2,179	16,900	2,179
2018-05-24	2,186	2,186	2,173	2,180	14,000	2,180
2018-05-23	2,174	2,184	2,163	2,184	14,800	2,184
2018-05-22	2,185	2,185	2,161	2,169	17,700	2,169
2018-05-21	2,184	2,186	2,176	2,185	14,500	2,185
2018-05-18	2,181	2,188	2,168	2,184	24,100	2,184
2018-05-17	2,170	2,179	2,161	2,177	25,800	2,177
2018-05-16	2,159	2,180	2,155	2,170	27,200	2,170
2018-05-15	2,166	2,166	2,141	2,161	32,600	2,161
2018-05-14	2,160	2,167	2,150	2,162	26,200	2,162
2018-05-11	2,162	2,168	2,137	2,149	33,000	2,149
2018-05-10	2,160	2,176	2,153	2,162	30,800	2,162
2018-05-09	2,193	2,195	2,163	2,167	48,900	2,167
2018-05-08	2,195	2,199	2,187	2,193	38,600	2,193
2018-05-07	2,185	2,195	2,179	2,191	35,400	2,191
2018-05-02	2,190	2,192	2,183	2,184	15,400	2,184
2018-05-01	2,175	2,189	2,173	2,188	24,700	2,188
2018-04-27	2,180	2,185	2,171	2,178	27,000	2,178
2018-04-26	2,164	2,179	2,151	2,178	25,700	2,178
2018-04-25	2,140	2,166	2,140	2,161	17,200	2,161
2018-04-24	2,170	2,170	2,145	2,159	19,700	2,159
2018-04-23	2,153	2,167	2,149	2,150	18,900	2,150
2018-04-20	2,150	2,175	2,150	2,166	27,000	2,166
2018-04-19	2,161	2,174	2,159	2,173	28,300	2,173
2018-04-18	2,150	2,185	2,148	2,182	36,600	2,182
2018-04-17	2,144	2,169	2,144	2,156	25,200	2,156
2018-04-16	2,110	2,152	2,110	2,148	29,100	2,148
2018-04-13	2,133	2,133	2,105	2,126	25,300	2,126
2018-04-12	2,148	2,149	2,121	2,129	22,600	2,129
2018-04-11	2,175	2,183	2,135	2,138	37,100	2,138
2018-04-10	2,166	2,206	2,166	2,182	109,600	2,182
2018-04-09	2,123	2,174	2,123	2,166	63,600	2,166
2018-04-06	2,120	2,159	2,119	2,149	58,600	2,149
2018-04-05	2,127	2,131	2,105	2,123	49,100	2,123
2018-04-04	2,089	2,124	2,076	2,117	57,900	2,117
2018-04-03	2,073	2,095	2,072	2,085	43,900	2,085
2018-03-30	2,110	2,110	2,091	2,099	30,800	2,099
2018-03-29	2,111	2,111	2,087	2,106	40,200	2,106
2018-03-28	2,080	2,104	2,072	2,104	87,500	2,104
2018-03-27	2,131	2,134	2,089	2,098	306,600	2,098
2018-03-26	2,116	2,139	2,108	2,139	117,400	2,139
2018-03-23	2,126	2,129	2,113	2,116	70,800	2,116
2018-03-22	2,137	2,147	2,128	2,143	68,500	2,143
2018-03-20	2,132	2,139	2,121	2,139	38,000	2,139
2018-03-19	2,151	2,152	2,127	2,136	43,200	2,136
2018-03-16	2,138	2,159	2,133	2,157	56,000	2,157
2018-03-15	2,129	2,133	2,115	2,129	32,300	2,129
2018-03-14	2,126	2,137	2,126	2,128	30,000	2,128
2018-03-13	2,128	2,130	2,113	2,126	56,900	2,126
2018-03-12	2,147	2,147	2,121	2,130	50,700	2,130
2018-03-09	2,142	2,150	2,124	2,134	46,800	2,134
2018-03-08	2,155	2,158	2,137	2,139	38,500	2,139
2018-03-07	2,168	2,175	2,138	2,150	59,700	2,150
2018-03-06	2,174	2,178	2,163	2,175	36,800	2,175
2018-03-05	2,168	2,183	2,166	2,177	26,100	2,177
2018-03-02	2,151	2,171	2,136	2,168	38,000	2,168
2018-03-01	2,165	2,183	2,165	2,170	36,700	2,170
2018-02-28	2,157	2,186	2,150	2,169	48,100	2,169
2018-02-27	2,138	2,154	2,132	2,153	42,600	2,153
2018-02-26	2,131	2,140	2,116	2,138	29,300	2,138
2018-02-23	2,126	2,129	2,108	2,112	28,500	2,112
2018-02-22	2,134	2,135	2,113	2,114	19,500	2,114
2018-02-21	2,159	2,159	2,117	2,123	42,700	2,123
2018-02-20	2,154	2,163	2,150	2,156	22,100	2,156
2018-02-19	2,125	2,156	2,125	2,155	20,900	2,155
2018-02-16	2,107	2,134	2,107	2,120	24,300	2,120
2018-02-15	2,129	2,131	2,103	2,103	38,300	2,103
2018-02-14	2,121	2,131	2,111	2,122	29,900	2,122
2018-02-13	2,135	2,141	2,121	2,124	31,200	2,124
2018-02-09	2,100	2,123	2,084	2,122	46,100	2,122
2018-02-08	2,113	2,133	2,111	2,117	35,800	2,117
2018-02-07	2,154	2,158	2,106	2,106	79,200	2,106
2018-02-06	2,120	2,122	2,091	2,113	128,700	2,113
2018-02-05	2,170	2,172	2,153	2,162	48,100	2,162
2018-02-02	2,144	2,196	2,142	2,188	73,400	2,188
2018-02-01	2,142	2,148	2,134	2,144	25,200	2,144
2018-01-31	2,149	2,160	2,127	2,128	52,700	2,128
2018-01-30	2,157	2,168	2,136	2,149	72,900	2,149
2018-01-29	2,176	2,196	2,135	2,167	82,000	2,167
2018-01-26	2,180	2,193	2,175	2,175	30,100	2,175
2018-01-25	2,178	2,188	2,178	2,180	24,300	2,180
2018-01-24	2,185	2,194	2,180	2,188	31,800	2,188
2018-01-23	2,170	2,184	2,170	2,180	24,200	2,180
2018-01-22	2,165	2,172	2,156	2,164	27,500	2,164
2018-01-19	2,152	2,162	2,152	2,159	18,700	2,159
2018-01-18	2,177	2,182	2,152	2,152	35,700	2,152
2018-01-17	2,175	2,190	2,173	2,174	35,000	2,174
2018-01-16	2,170	2,182	2,169	2,179	25,700	2,179
2018-01-15	2,162	2,170	2,160	2,165	25,000	2,165
2018-01-12	2,170	2,171	2,154	2,162	45,000	2,162
2018-01-11	2,176	2,181	2,165	2,177	31,900	2,177
2018-01-10	2,182	2,184	2,176	2,178	32,400	2,178
2018-01-09	2,188	2,188	2,179	2,186	27,100	2,186
2018-01-05	2,190	2,196	2,178	2,184	25,900	2,184
2018-01-04	2,173	2,190	2,172	2,190	25,900	2,190

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