2594 キーコーヒー(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,182	2,182	2,141	2,144	26,100	2,144
2020-12-29	2,152	2,184	2,148	2,184	28,900	2,184
2020-12-28	2,157	2,165	2,141	2,152	23,100	2,152
2020-12-25	2,148	2,158	2,144	2,155	16,400	2,155
2020-12-24	2,156	2,164	2,139	2,144	20,100	2,144
2020-12-23	2,140	2,155	2,140	2,146	12,600	2,146
2020-12-22	2,150	2,150	2,132	2,133	15,000	2,133
2020-12-21	2,149	2,160	2,137	2,151	18,500	2,151
2020-12-18	2,160	2,160	2,138	2,149	23,200	2,149
2020-12-17	2,140	2,151	2,135	2,150	18,500	2,150
2020-12-16	2,164	2,164	2,141	2,144	14,900	2,144
2020-12-15	2,162	2,170	2,141	2,142	18,700	2,142
2020-12-14	2,191	2,205	2,172	2,176	30,700	2,176
2020-12-11	2,153	2,181	2,147	2,181	29,800	2,181
2020-12-10	2,148	2,164	2,136	2,156	22,800	2,156
2020-12-09	2,120	2,141	2,117	2,141	19,100	2,141
2020-12-08	2,100	2,119	2,091	2,114	21,300	2,114
2020-12-07	2,118	2,119	2,096	2,097	28,500	2,097
2020-12-04	2,110	2,124	2,106	2,115	15,700	2,115
2020-12-03	2,093	2,124	2,076	2,114	36,800	2,114
2020-12-02	2,110	2,121	2,086	2,093	65,000	2,093
2020-12-01	2,108	2,132	2,096	2,116	49,300	2,116
2020-11-30	2,171	2,171	2,108	2,108	54,700	2,108
2020-11-27	2,153	2,169	2,145	2,154	51,000	2,154
2020-11-26	2,158	2,159	2,142	2,148	29,000	2,148
2020-11-25	2,220	2,220	2,158	2,158	37,000	2,158
2020-11-24	2,240	2,245	2,199	2,199	34,300	2,199
2020-11-20	2,213	2,222	2,206	2,215	13,300	2,215
2020-11-19	2,213	2,234	2,197	2,225	32,600	2,225
2020-11-18	2,218	2,224	2,202	2,216	20,500	2,216
2020-11-17	2,226	2,226	2,199	2,218	28,200	2,218
2020-11-16	2,226	2,240	2,210	2,219	33,400	2,219
2020-11-13	2,236	2,236	2,197	2,207	27,900	2,207
2020-11-12	2,274	2,274	2,234	2,245	30,000	2,245
2020-11-11	2,200	2,274	2,200	2,268	69,300	2,268
2020-11-10	2,170	2,201	2,166	2,197	53,900	2,197
2020-11-09	2,170	2,176	2,150	2,154	30,200	2,154
2020-11-06	2,166	2,167	2,150	2,154	21,900	2,154
2020-11-05	2,137	2,166	2,130	2,157	37,700	2,157
2020-11-04	2,157	2,157	2,116	2,137	34,600	2,137
2020-11-02	2,130	2,155	2,108	2,145	34,100	2,145
2020-10-30	2,182	2,183	2,128	2,136	38,000	2,136
2020-10-29	2,198	2,208	2,186	2,194	12,500	2,194
2020-10-28	2,191	2,205	2,171	2,203	25,700	2,203
2020-10-27	2,164	2,191	2,146	2,191	18,800	2,191
2020-10-26	2,170	2,184	2,145	2,168	23,700	2,168
2020-10-23	2,169	2,182	2,162	2,170	22,300	2,170
2020-10-22	2,170	2,189	2,165	2,173	29,700	2,173
2020-10-21	2,209	2,219	2,196	2,200	21,500	2,200
2020-10-20	2,210	2,210	2,181	2,187	19,000	2,187
2020-10-19	2,202	2,225	2,201	2,210	22,700	2,210
2020-10-16	2,224	2,224	2,195	2,202	20,000	2,202
2020-10-15	2,265	2,265	2,222	2,223	23,300	2,223
2020-10-14	2,262	2,269	2,254	2,264	12,500	2,264
2020-10-13	2,270	2,272	2,244	2,262	18,000	2,262
2020-10-12	2,265	2,270	2,245	2,262	30,300	2,262
2020-10-09	2,266	2,266	2,236	2,247	20,000	2,247
2020-10-08	2,256	2,276	2,247	2,263	34,000	2,263
2020-10-07	2,240	2,266	2,223	2,256	42,200	2,256
2020-10-06	2,238	2,246	2,215	2,240	32,400	2,240
2020-10-05	2,186	2,235	2,180	2,228	48,600	2,228
2020-10-02	2,217	2,221	2,155	2,162	65,000	2,162
2020-09-30	2,251	2,257	2,214	2,216	59,300	2,216
2020-09-29	2,287	2,288	2,231	2,252	148,600	2,252
2020-09-28	2,277	2,305	2,274	2,305	472,900	2,305
2020-09-25	2,263	2,300	2,259	2,273	179,600	2,273
2020-09-24	2,262	2,280	2,230	2,242	170,600	2,242
2020-09-23	2,292	2,319	2,285	2,292	169,600	2,292
2020-09-18	2,325	2,325	2,301	2,315	108,000	2,315
2020-09-17	2,321	2,322	2,301	2,308	58,400	2,308
2020-09-16	2,298	2,315	2,288	2,314	61,500	2,314
2020-09-15	2,285	2,286	2,257	2,286	43,000	2,286
2020-09-14	2,285	2,295	2,281	2,287	37,500	2,287
2020-09-11	2,266	2,284	2,255	2,278	57,900	2,278
2020-09-10	2,232	2,269	2,223	2,265	49,800	2,265
2020-09-09	2,190	2,225	2,187	2,219	41,300	2,219
2020-09-08	2,187	2,218	2,183	2,215	45,800	2,215
2020-09-07	2,172	2,189	2,166	2,178	29,700	2,178
2020-09-04	2,167	2,185	2,160	2,175	35,100	2,175
2020-09-03	2,183	2,186	2,162	2,175	24,200	2,175
2020-09-02	2,147	2,173	2,145	2,173	20,500	2,173
2020-09-01	2,174	2,174	2,134	2,141	46,700	2,141
2020-08-31	2,153	2,195	2,153	2,181	37,400	2,181
2020-08-28	2,165	2,189	2,130	2,130	51,000	2,130
2020-08-27	2,122	2,165	2,119	2,158	23,900	2,158
2020-08-26	2,131	2,132	2,113	2,126	13,000	2,126
2020-08-25	2,125	2,138	2,118	2,131	25,300	2,131
2020-08-24	2,124	2,124	2,095	2,116	16,600	2,116
2020-08-21	2,112	2,114	2,091	2,108	20,100	2,108
2020-08-20	2,106	2,115	2,103	2,103	13,500	2,103
2020-08-19	2,114	2,126	2,108	2,117	12,000	2,117
2020-08-18	2,101	2,130	2,095	2,120	18,900	2,120
2020-08-17	2,130	2,135	2,105	2,114	18,000	2,114
2020-08-14	2,125	2,138	2,115	2,126	26,900	2,126
2020-08-13	2,126	2,126	2,088	2,119	32,600	2,119
2020-08-12	2,065	2,099	2,058	2,091	27,800	2,091
2020-08-11	2,014	2,075	2,005	2,075	41,700	2,075
2020-08-07	2,025	2,028	2,001	2,001	38,600	2,001
2020-08-06	2,034	2,034	2,003	2,025	25,100	2,025
2020-08-05	2,040	2,040	2,006	2,018	40,400	2,018
2020-08-04	2,045	2,069	2,034	2,042	26,600	2,042
2020-08-03	2,035	2,042	2,023	2,035	34,500	2,035
2020-07-31	2,100	2,100	2,006	2,016	79,000	2,016
2020-07-30	2,156	2,156	2,101	2,110	39,100	2,110
2020-07-29	2,162	2,163	2,150	2,150	18,900	2,150
2020-07-28	2,216	2,216	2,159	2,167	31,000	2,167
2020-07-27	2,174	2,216	2,171	2,216	23,600	2,216
2020-07-22	2,190	2,200	2,173	2,174	16,200	2,174
2020-07-21	2,163	2,196	2,157	2,191	37,200	2,191
2020-07-20	2,170	2,170	2,153	2,158	18,000	2,158
2020-07-17	2,178	2,179	2,163	2,179	14,600	2,179
2020-07-16	2,179	2,188	2,170	2,170	18,300	2,170
2020-07-15	2,164	2,188	2,161	2,182	21,600	2,182
2020-07-14	2,163	2,176	2,163	2,163	26,300	2,163
2020-07-13	2,154	2,177	2,154	2,171	27,400	2,171
2020-07-10	2,194	2,195	2,146	2,146	38,500	2,146
2020-07-09	2,208	2,217	2,196	2,207	26,500	2,207
2020-07-08	2,221	2,245	2,207	2,207	25,000	2,207
2020-07-07	2,223	2,229	2,209	2,221	34,400	2,221
2020-07-06	2,238	2,244	2,227	2,237	18,900	2,237
2020-07-03	2,245	2,248	2,218	2,238	20,600	2,238
2020-07-02	2,235	2,250	2,208	2,243	49,300	2,243
2020-07-01	2,290	2,290	2,235	2,235	38,300	2,235
2020-06-30	2,316	2,333	2,282	2,290	45,100	2,290
2020-06-29	2,314	2,328	2,307	2,316	17,400	2,316
2020-06-26	2,330	2,330	2,301	2,320	26,000	2,320
2020-06-25	2,286	2,319	2,282	2,302	26,100	2,302
2020-06-24	2,324	2,324	2,282	2,292	22,900	2,292
2020-06-23	2,300	2,322	2,289	2,315	22,500	2,315
2020-06-22	2,307	2,308	2,293	2,305	14,600	2,305
2020-06-19	2,324	2,332	2,287	2,307	65,000	2,307
2020-06-18	2,317	2,325	2,299	2,324	21,100	2,324
2020-06-17	2,305	2,323	2,301	2,307	18,800	2,307
2020-06-16	2,308	2,310	2,280	2,300	41,800	2,300
2020-06-15	2,288	2,309	2,282	2,282	31,800	2,282
2020-06-12	2,250	2,276	2,224	2,271	39,900	2,271
2020-06-11	2,290	2,292	2,251	2,251	39,800	2,251
2020-06-10	2,324	2,329	2,292	2,297	30,300	2,297
2020-06-09	2,299	2,324	2,296	2,314	26,100	2,314
2020-06-08	2,305	2,307	2,283	2,294	36,100	2,294
2020-06-05	2,320	2,324	2,302	2,304	25,200	2,304
2020-06-04	2,346	2,346	2,315	2,326	40,300	2,326
2020-06-03	2,356	2,356	2,324	2,336	26,100	2,336
2020-06-02	2,329	2,353	2,321	2,347	33,300	2,347
2020-06-01	2,331	2,342	2,314	2,329	20,900	2,329
2020-05-29	2,333	2,355	2,321	2,351	78,000	2,351
2020-05-28	2,327	2,334	2,290	2,328	45,000	2,328
2020-05-27	2,309	2,321	2,297	2,318	36,100	2,318
2020-05-26	2,300	2,320	2,290	2,317	26,000	2,317
2020-05-25	2,291	2,307	2,278	2,294	16,900	2,294
2020-05-22	2,277	2,294	2,259	2,285	31,800	2,285
2020-05-21	2,315	2,315	2,284	2,285	18,900	2,285
2020-05-20	2,285	2,311	2,259	2,309	62,700	2,309
2020-05-19	2,357	2,372	2,338	2,355	42,000	2,355
2020-05-18	2,329	2,348	2,310	2,347	34,900	2,347
2020-05-15	2,334	2,334	2,281	2,308	30,200	2,308
2020-05-14	2,345	2,345	2,296	2,300	20,900	2,300
2020-05-13	2,298	2,333	2,283	2,330	45,000	2,330
2020-05-12	2,276	2,304	2,271	2,298	29,000	2,298
2020-05-11	2,252	2,274	2,252	2,274	20,700	2,274
2020-05-08	2,232	2,254	2,230	2,253	27,500	2,253
2020-05-07	2,245	2,245	2,209	2,240	24,000	2,240
2020-05-01	2,230	2,245	2,208	2,208	37,000	2,208
2020-04-30	2,268	2,277	2,227	2,228	48,000	2,228
2020-04-28	2,240	2,258	2,218	2,257	38,800	2,257
2020-04-27	2,263	2,263	2,226	2,240	31,600	2,240
2020-04-24	2,246	2,268	2,218	2,263	41,000	2,263
2020-04-23	2,236	2,254	2,215	2,254	36,300	2,254
2020-04-22	2,222	2,249	2,206	2,236	35,800	2,236
2020-04-21	2,180	2,220	2,180	2,220	31,500	2,220
2020-04-20	2,211	2,222	2,192	2,204	25,600	2,204
2020-04-17	2,260	2,275	2,220	2,227	28,200	2,227
2020-04-16	2,198	2,251	2,188	2,245	42,500	2,245
2020-04-15	2,222	2,234	2,180	2,190	46,800	2,190
2020-04-14	2,235	2,259	2,208	2,225	25,000	2,225
2020-04-13	2,214	2,244	2,206	2,234	23,400	2,234
2020-04-10	2,247	2,249	2,182	2,238	34,500	2,238
2020-04-09	2,263	2,274	2,186	2,217	45,700	2,217
2020-04-08	2,187	2,294	2,187	2,288	55,200	2,288
2020-04-07	2,214	2,237	2,173	2,237	35,500	2,237
2020-04-06	2,135	2,212	2,135	2,200	56,300	2,200
2020-04-03	2,155	2,188	2,126	2,141	33,900	2,141
2020-04-02	2,200	2,233	2,137	2,143	49,200	2,143
2020-04-01	2,295	2,295	2,200	2,219	70,800	2,219
2020-03-31	2,378	2,378	2,289	2,298	74,200	2,298
2020-03-30	2,299	2,384	2,287	2,383	184,700	2,383
2020-03-27	2,400	2,440	2,388	2,433	264,100	2,433
2020-03-26	2,334	2,394	2,304	2,389	106,900	2,389
2020-03-25	2,338	2,354	2,320	2,350	78,300	2,350
2020-03-24	2,373	2,394	2,295	2,338	85,200	2,338
2020-03-23	2,298	2,337	2,262	2,337	151,100	2,337
2020-03-19	2,182	2,298	2,182	2,298	110,500	2,298
2020-03-18	2,153	2,220	2,135	2,135	93,300	2,135
2020-03-17	1,960	2,155	1,952	2,140	96,000	2,140
2020-03-16	2,030	2,058	1,980	1,981	87,500	1,981
2020-03-13	1,980	2,035	1,920	2,013	130,800	2,013
2020-03-12	2,098	2,098	2,012	2,058	72,600	2,058
2020-03-11	2,124	2,154	2,112	2,112	65,700	2,112
2020-03-10	2,001	2,115	1,971	2,112	103,100	2,112
2020-03-09	2,065	2,070	2,027	2,042	87,200	2,042
2020-03-06	2,085	2,099	2,064	2,070	52,500	2,070
2020-03-05	2,092	2,102	2,073	2,085	46,900	2,085
2020-03-04	2,050	2,082	2,027	2,063	45,900	2,063
2020-03-03	2,143	2,156	2,077	2,083	64,300	2,083
2020-03-02	2,020	2,130	2,016	2,115	65,600	2,115
2020-02-28	2,079	2,093	2,038	2,038	82,300	2,038
2020-02-27	2,134	2,156	2,115	2,117	48,100	2,117
2020-02-26	2,150	2,164	2,128	2,156	50,400	2,156
2020-02-25	2,200	2,200	2,169	2,169	63,000	2,169
2020-02-21	2,250	2,260	2,237	2,238	26,300	2,238
2020-02-20	2,275	2,275	2,250	2,250	22,000	2,250
2020-02-19	2,265	2,275	2,256	2,256	23,500	2,256
2020-02-18	2,266	2,269	2,256	2,262	17,600	2,262
2020-02-17	2,271	2,273	2,255	2,266	22,300	2,266
2020-02-14	2,290	2,290	2,272	2,285	29,200	2,285
2020-02-13	2,311	2,313	2,286	2,290	26,800	2,290
2020-02-12	2,308	2,313	2,289	2,311	26,200	2,311
2020-02-10	2,292	2,307	2,284	2,304	17,300	2,304
2020-02-07	2,332	2,334	2,292	2,295	28,200	2,295
2020-02-06	2,337	2,342	2,316	2,319	37,900	2,319
2020-02-05	2,304	2,346	2,304	2,335	47,600	2,335
2020-02-04	2,253	2,313	2,248	2,307	40,000	2,307
2020-02-03	2,245	2,280	2,243	2,267	46,200	2,267
2020-01-31	2,282	2,311	2,261	2,266	46,500	2,266
2020-01-30	2,256	2,277	2,253	2,271	30,400	2,271
2020-01-29	2,252	2,275	2,251	2,272	19,500	2,272
2020-01-28	2,263	2,273	2,251	2,262	31,700	2,262
2020-01-27	2,279	2,284	2,262	2,274	25,300	2,274
2020-01-24	2,312	2,312	2,287	2,287	13,800	2,287
2020-01-23	2,304	2,320	2,299	2,303	17,400	2,303
2020-01-22	2,291	2,317	2,281	2,312	22,000	2,312
2020-01-21	2,266	2,286	2,265	2,283	17,400	2,283
2020-01-20	2,264	2,273	2,263	2,266	27,100	2,266
2020-01-17	2,270	2,271	2,262	2,267	25,300	2,267
2020-01-16	2,280	2,284	2,265	2,265	22,800	2,265
2020-01-15	2,280	2,290	2,264	2,272	28,000	2,272
2020-01-14	2,313	2,313	2,276	2,285	37,900	2,285
2020-01-10	2,324	2,329	2,304	2,313	20,300	2,313
2020-01-09	2,288	2,321	2,288	2,320	18,900	2,320
2020-01-08	2,283	2,290	2,253	2,276	52,900	2,276
2020-01-07	2,286	2,324	2,286	2,305	38,800	2,305
2020-01-06	2,281	2,300	2,280	2,292	29,200	2,292

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