2594 キーコーヒー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,347	2,347	2,313	2,316	19,500	2,316
2019-12-27	2,346	2,354	2,337	2,347	15,000	2,347
2019-12-26	2,301	2,334	2,301	2,334	24,900	2,334
2019-12-25	2,301	2,312	2,300	2,301	14,600	2,301
2019-12-24	2,305	2,307	2,300	2,305	13,200	2,305
2019-12-23	2,309	2,324	2,301	2,306	23,000	2,306
2019-12-20	2,323	2,327	2,303	2,306	44,800	2,306
2019-12-19	2,347	2,352	2,311	2,313	28,600	2,313
2019-12-18	2,360	2,360	2,339	2,348	24,100	2,348
2019-12-17	2,369	2,370	2,350	2,362	23,800	2,362
2019-12-16	2,345	2,369	2,345	2,365	21,600	2,365
2019-12-13	2,347	2,360	2,339	2,354	44,200	2,354
2019-12-12	2,368	2,370	2,339	2,340	21,900	2,340
2019-12-11	2,395	2,395	2,357	2,365	26,900	2,365
2019-12-10	2,390	2,402	2,385	2,385	21,300	2,385
2019-12-09	2,393	2,395	2,370	2,395	25,700	2,395
2019-12-06	2,370	2,392	2,355	2,392	29,100	2,392
2019-12-05	2,408	2,408	2,372	2,375	31,900	2,375
2019-12-04	2,380	2,410	2,380	2,409	37,900	2,409
2019-12-03	2,375	2,403	2,368	2,394	49,100	2,394
2019-12-02	2,369	2,399	2,366	2,399	25,500	2,399
2019-11-29	2,394	2,404	2,369	2,369	26,000	2,369
2019-11-28	2,378	2,388	2,363	2,388	19,200	2,388
2019-11-27	2,406	2,406	2,382	2,396	16,500	2,396
2019-11-26	2,382	2,415	2,360	2,413	75,700	2,413
2019-11-25	2,442	2,442	2,323	2,356	174,500	2,356
2019-11-22	2,436	2,442	2,416	2,428	31,500	2,428
2019-11-21	2,441	2,442	2,411	2,427	40,200	2,427
2019-11-20	2,450	2,458	2,434	2,441	15,900	2,441
2019-11-19	2,446	2,458	2,430	2,458	35,100	2,458
2019-11-18	2,420	2,447	2,412	2,446	37,800	2,446
2019-11-15	2,395	2,428	2,395	2,423	38,900	2,423
2019-11-14	2,402	2,416	2,384	2,392	25,500	2,392
2019-11-13	2,420	2,420	2,388	2,406	39,500	2,406
2019-11-12	2,428	2,428	2,401	2,409	33,200	2,409
2019-11-11	2,406	2,458	2,403	2,434	67,100	2,434
2019-11-08	2,402	2,407	2,386	2,398	55,100	2,398
2019-11-07	2,348	2,400	2,348	2,398	77,900	2,398
2019-11-06	2,335	2,348	2,333	2,346	33,600	2,346
2019-11-05	2,318	2,346	2,315	2,345	40,700	2,345
2019-11-01	2,320	2,320	2,309	2,318	16,800	2,318
2019-10-31	2,340	2,343	2,329	2,334	25,800	2,334
2019-10-30	2,311	2,343	2,311	2,343	58,800	2,343
2019-10-29	2,292	2,349	2,292	2,299	101,300	2,299
2019-10-28	2,259	2,296	2,205	2,292	98,400	2,292
2019-10-25	2,255	2,263	2,247	2,253	25,100	2,253
2019-10-24	2,260	2,260	2,233	2,235	17,800	2,235
2019-10-23	2,250	2,258	2,233	2,254	20,500	2,254
2019-10-21	2,242	2,247	2,237	2,240	18,300	2,240
2019-10-18	2,238	2,260	2,223	2,232	31,100	2,232
2019-10-17	2,228	2,243	2,220	2,233	32,400	2,233
2019-10-16	2,235	2,250	2,226	2,237	32,000	2,237
2019-10-15	2,240	2,240	2,223	2,227	23,900	2,227
2019-10-11	2,250	2,250	2,217	2,220	22,200	2,220
2019-10-10	2,272	2,275	2,242	2,244	22,000	2,244
2019-10-09	2,230	2,277	2,230	2,276	60,800	2,276
2019-10-08	2,210	2,244	2,206	2,242	39,400	2,242
2019-10-07	2,197	2,214	2,196	2,208	37,900	2,208
2019-10-04	2,204	2,204	2,175	2,197	26,200	2,197
2019-10-03	2,218	2,220	2,205	2,209	35,700	2,209
2019-10-02	2,210	2,265	2,208	2,240	111,000	2,240
2019-10-01	2,198	2,225	2,196	2,209	72,700	2,209
2019-09-30	2,155	2,198	2,153	2,190	81,200	2,190
2019-09-27	2,137	2,157	2,136	2,151	95,300	2,151
2019-09-26	2,195	2,201	2,158	2,160	307,800	2,160
2019-09-25	2,189	2,203	2,188	2,188	113,300	2,188
2019-09-24	2,203	2,211	2,182	2,182	153,900	2,182
2019-09-20	2,209	2,215	2,197	2,202	88,600	2,202
2019-09-19	2,200	2,209	2,183	2,206	71,800	2,206
2019-09-18	2,197	2,200	2,185	2,186	49,900	2,186
2019-09-17	2,194	2,204	2,182	2,194	72,800	2,194
2019-09-13	2,183	2,200	2,177	2,200	76,500	2,200
2019-09-12	2,178	2,188	2,168	2,188	61,600	2,188
2019-09-11	2,151	2,185	2,147	2,182	43,900	2,182
2019-09-10	2,153	2,156	2,143	2,150	19,900	2,150
2019-09-09	2,137	2,154	2,132	2,154	32,600	2,154
2019-09-06	2,147	2,153	2,138	2,139	25,000	2,139
2019-09-05	2,135	2,159	2,135	2,153	35,700	2,153
2019-09-04	2,136	2,147	2,132	2,133	18,200	2,133
2019-09-03	2,125	2,155	2,118	2,149	20,900	2,149
2019-09-02	2,133	2,133	2,117	2,122	16,400	2,122
2019-08-30	2,119	2,137	2,108	2,136	27,300	2,136
2019-08-29	2,090	2,107	2,085	2,107	16,500	2,107
2019-08-28	2,092	2,099	2,084	2,097	15,500	2,097
2019-08-27	2,105	2,109	2,083	2,086	25,200	2,086
2019-08-26	2,091	2,100	2,075	2,082	30,800	2,082
2019-08-23	2,107	2,112	2,098	2,105	9,500	2,105
2019-08-22	2,109	2,109	2,097	2,108	8,400	2,108
2019-08-21	2,102	2,108	2,091	2,103	11,900	2,103
2019-08-20	2,100	2,119	2,095	2,119	9,300	2,119
2019-08-19	2,119	2,120	2,096	2,105	10,800	2,105
2019-08-16	2,103	2,111	2,094	2,104	11,900	2,104
2019-08-15	2,081	2,110	2,081	2,105	12,000	2,105
2019-08-14	2,091	2,122	2,091	2,122	16,800	2,122
2019-08-13	2,094	2,102	2,075	2,095	21,900	2,095
2019-08-09	2,103	2,113	2,101	2,107	12,900	2,107
2019-08-08	2,094	2,114	2,094	2,103	14,000	2,103
2019-08-07	2,082	2,112	2,082	2,105	19,400	2,105
2019-08-06	2,055	2,098	2,040	2,095	27,000	2,095
2019-08-05	2,088	2,098	2,072	2,080	34,000	2,080
2019-08-02	2,111	2,119	2,091	2,092	35,100	2,092
2019-08-01	2,111	2,129	2,108	2,126	14,800	2,126
2019-07-31	2,145	2,159	2,131	2,131	22,400	2,131
2019-07-30	2,152	2,177	2,143	2,168	42,700	2,168
2019-07-29	2,104	2,187	2,104	2,175	60,600	2,175
2019-07-26	2,095	2,103	2,092	2,096	10,800	2,096
2019-07-25	2,101	2,108	2,095	2,101	12,100	2,101
2019-07-24	2,120	2,120	2,095	2,097	23,200	2,097
2019-07-23	2,100	2,114	2,095	2,108	10,500	2,108
2019-07-22	2,126	2,126	2,099	2,101	20,600	2,101
2019-07-19	2,093	2,141	2,093	2,140	21,700	2,140
2019-07-18	2,132	2,138	2,088	2,091	33,600	2,091
2019-07-17	2,151	2,159	2,125	2,138	22,000	2,138
2019-07-16	2,180	2,181	2,155	2,159	21,500	2,159
2019-07-12	2,176	2,187	2,175	2,186	26,600	2,186
2019-07-11	2,154	2,175	2,154	2,175	15,600	2,175
2019-07-10	2,148	2,169	2,140	2,154	24,600	2,154
2019-07-09	2,157	2,174	2,143	2,148	14,700	2,148
2019-07-08	2,165	2,167	2,152	2,159	19,300	2,159
2019-07-05	2,170	2,174	2,157	2,174	25,600	2,174
2019-07-04	2,146	2,174	2,146	2,172	26,400	2,172
2019-07-03	2,130	2,155	2,130	2,154	22,600	2,154
2019-07-02	2,135	2,144	2,130	2,144	15,600	2,144
2019-07-01	2,137	2,137	2,117	2,126	20,200	2,126
2019-06-28	2,128	2,128	2,100	2,109	22,500	2,109
2019-06-27	2,092	2,105	2,085	2,105	15,400	2,105
2019-06-26	2,093	2,102	2,089	2,095	11,500	2,095
2019-06-25	2,110	2,116	2,097	2,105	8,300	2,105
2019-06-24	2,129	2,129	2,100	2,110	9,700	2,110
2019-06-21	2,122	2,123	2,104	2,104	11,600	2,104
2019-06-20	2,137	2,137	2,124	2,128	6,600	2,128
2019-06-19	2,098	2,137	2,085	2,137	18,500	2,137
2019-06-18	2,110	2,115	2,078	2,085	18,500	2,085
2019-06-17	2,119	2,119	2,102	2,102	17,200	2,102
2019-06-14	2,143	2,143	2,118	2,135	18,200	2,135
2019-06-13	2,142	2,142	2,120	2,130	17,900	2,130
2019-06-12	2,148	2,162	2,141	2,155	36,500	2,155
2019-06-11	2,131	2,144	2,119	2,144	17,100	2,144
2019-06-10	2,139	2,143	2,121	2,127	21,100	2,127
2019-06-07	2,127	2,137	2,120	2,137	16,400	2,137
2019-06-06	2,119	2,127	2,108	2,123	11,500	2,123
2019-06-05	2,098	2,110	2,090	2,110	16,500	2,110
2019-06-04	2,095	2,096	2,082	2,096	8,700	2,096
2019-06-03	2,081	2,093	2,081	2,084	8,900	2,084
2019-05-31	2,091	2,099	2,077	2,097	13,300	2,097
2019-05-30	2,090	2,094	2,053	2,094	22,400	2,094
2019-05-29	2,107	2,114	2,095	2,095	19,600	2,095
2019-05-28	2,119	2,132	2,116	2,129	35,700	2,129
2019-05-27	2,114	2,132	2,108	2,132	12,900	2,132
2019-05-24	2,110	2,122	2,106	2,122	15,900	2,122
2019-05-23	2,090	2,118	2,085	2,115	16,600	2,115
2019-05-22	2,120	2,120	2,088	2,091	14,200	2,091
2019-05-21	2,105	2,122	2,101	2,119	15,800	2,119
2019-05-20	2,099	2,114	2,093	2,114	14,800	2,114
2019-05-17	2,085	2,100	2,083	2,100	15,800	2,100
2019-05-16	2,078	2,085	2,062	2,080	18,100	2,080
2019-05-15	2,044	2,077	2,044	2,077	21,500	2,077
2019-05-14	2,020	2,044	2,017	2,044	24,400	2,044
2019-05-13	2,046	2,067	2,039	2,044	17,300	2,044
2019-05-10	2,047	2,067	2,035	2,038	27,000	2,038
2019-05-09	2,074	2,082	2,048	2,052	33,200	2,052
2019-05-08	2,080	2,101	2,073	2,073	25,900	2,073
2019-05-07	2,093	2,117	2,088	2,109	24,600	2,109
2019-04-26	2,103	2,105	2,091	2,094	13,700	2,094
2019-04-25	2,089	2,104	2,088	2,103	11,500	2,103
2019-04-24	2,099	2,109	2,094	2,095	14,300	2,095
2019-04-23	2,083	2,107	2,080	2,107	15,500	2,107
2019-04-22	2,067	2,088	2,065	2,084	11,600	2,084
2019-04-19	2,085	2,097	2,066	2,069	10,000	2,069
2019-04-18	2,098	2,099	2,079	2,080	16,900	2,080
2019-04-17	2,107	2,113	2,097	2,105	14,100	2,105
2019-04-16	2,121	2,124	2,113	2,121	10,500	2,121
2019-04-15	2,091	2,142	2,086	2,127	52,800	2,127
2019-04-12	2,094	2,095	2,069	2,076	14,900	2,076
2019-04-11	2,059	2,082	2,051	2,079	19,500	2,079
2019-04-10	2,070	2,070	2,055	2,060	13,200	2,060
2019-04-09	2,080	2,080	2,063	2,073	15,000	2,073
2019-04-08	2,095	2,107	2,080	2,080	17,000	2,080
2019-04-05	2,098	2,120	2,098	2,102	20,700	2,102
2019-04-04	2,095	2,113	2,085	2,108	25,100	2,108
2019-04-03	2,080	2,095	2,069	2,095	23,000	2,095
2019-04-02	2,115	2,115	2,085	2,085	17,100	2,085
2019-04-01	2,080	2,110	2,080	2,105	42,400	2,105
2019-03-29	2,057	2,077	2,057	2,077	21,600	2,077
2019-03-28	2,101	2,101	2,056	2,057	38,100	2,057
2019-03-27	2,135	2,135	2,097	2,124	88,000	2,124
2019-03-26	2,150	2,163	2,143	2,161	243,300	2,161
2019-03-25	2,147	2,150	2,117	2,129	117,100	2,129
2019-03-22	2,149	2,159	2,146	2,159	60,600	2,159
2019-03-20	2,135	2,150	2,135	2,150	40,700	2,150
2019-03-19	2,149	2,149	2,138	2,144	25,300	2,144
2019-03-18	2,113	2,149	2,110	2,149	68,600	2,149
2019-03-15	2,100	2,124	2,100	2,113	41,200	2,113
2019-03-14	2,098	2,111	2,096	2,108	23,400	2,108
2019-03-13	2,112	2,120	2,091	2,096	31,600	2,096
2019-03-12	2,100	2,120	2,100	2,120	34,600	2,120
2019-03-11	2,088	2,105	2,088	2,105	24,200	2,105
2019-03-08	2,084	2,099	2,081	2,087	38,700	2,087
2019-03-07	2,100	2,112	2,093	2,112	28,300	2,112
2019-03-06	2,093	2,113	2,091	2,108	28,500	2,108
2019-03-05	2,082	2,102	2,081	2,102	31,500	2,102
2019-03-04	2,095	2,096	2,081	2,094	24,400	2,094
2019-03-01	2,090	2,090	2,073	2,086	24,800	2,086
2019-02-28	2,064	2,097	2,064	2,091	50,400	2,091
2019-02-27	2,062	2,076	2,060	2,070	30,400	2,070
2019-02-26	2,064	2,065	2,051	2,062	21,100	2,062
2019-02-25	2,055	2,069	2,040	2,064	17,300	2,064
2019-02-22	2,054	2,054	2,035	2,039	23,100	2,039
2019-02-21	2,051	2,058	2,042	2,054	17,100	2,054
2019-02-20	2,046	2,063	2,036	2,046	18,800	2,046
2019-02-19	2,065	2,067	2,047	2,047	19,700	2,047
2019-02-18	2,055	2,074	2,055	2,072	24,900	2,072
2019-02-15	2,048	2,049	2,027	2,045	14,500	2,045
2019-02-14	2,042	2,055	2,035	2,050	11,200	2,050
2019-02-13	2,062	2,062	2,028	2,050	24,100	2,050
2019-02-12	2,021	2,051	2,020	2,051	24,200	2,051
2019-02-08	2,020	2,039	2,010	2,017	16,400	2,017
2019-02-07	2,040	2,042	2,014	2,022	19,900	2,022
2019-02-06	2,060	2,061	2,042	2,046	11,200	2,046
2019-02-05	2,044	2,060	2,040	2,060	21,300	2,060
2019-02-04	2,035	2,042	2,018	2,040	21,500	2,040
2019-02-01	2,015	2,023	2,007	2,010	18,900	2,010
2019-01-31	2,028	2,028	2,005	2,021	28,500	2,021
2019-01-30	2,028	2,028	2,006	2,007	41,800	2,007
2019-01-29	2,034	2,047	2,021	2,023	39,600	2,023
2019-01-28	2,021	2,049	2,002	2,020	44,000	2,020
2019-01-25	2,045	2,050	2,019	2,019	20,500	2,019
2019-01-24	2,057	2,057	2,040	2,045	11,200	2,045
2019-01-23	2,019	2,059	2,019	2,046	19,700	2,046
2019-01-22	2,034	2,039	2,024	2,039	12,100	2,039
2019-01-21	2,016	2,026	2,006	2,023	17,600	2,023
2019-01-18	2,018	2,029	2,006	2,011	21,400	2,011
2019-01-17	2,000	2,016	1,999	2,009	26,100	2,009
2019-01-16	2,007	2,008	1,991	1,997	24,700	1,997
2019-01-15	2,003	2,004	1,986	1,993	40,600	1,993
2019-01-11	2,050	2,052	2,012	2,016	21,500	2,016
2019-01-10	2,053	2,068	2,038	2,057	24,800	2,057
2019-01-09	2,045	2,082	2,045	2,078	17,500	2,078
2019-01-08	2,071	2,077	2,034	2,045	24,400	2,045
2019-01-07	2,090	2,110	2,061	2,070	30,800	2,070
2019-01-04	2,050	2,077	2,043	2,062	25,400	2,062

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