2594 キーコーヒー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,038	2,041	2,022	2,022	24,300	2,022
2021-12-29	2,031	2,045	2,022	2,038	29,400	2,038
2021-12-28	1,993	2,031	1,993	2,031	52,700	2,031
2021-12-27	1,992	2,004	1,978	1,985	61,400	1,985
2021-12-24	2,008	2,016	2,003	2,012	27,600	2,012
2021-12-23	2,007	2,007	2,000	2,005	22,000	2,005
2021-12-22	2,013	2,018	1,995	1,997	33,200	1,997
2021-12-21	2,010	2,016	2,000	2,012	42,600	2,012
2021-12-20	2,022	2,032	2,000	2,000	31,200	2,000
2021-12-17	2,050	2,050	2,025	2,041	40,400	2,041
2021-12-16	2,018	2,040	2,017	2,034	38,300	2,034
2021-12-15	2,000	2,025	2,000	2,018	35,400	2,018
2021-12-14	2,006	2,009	1,986	2,009	64,400	2,009
2021-12-13	2,040	2,040	1,992	1,996	64,700	1,996
2021-12-10	2,037	2,037	2,020	2,028	47,100	2,028
2021-12-09	2,042	2,048	2,032	2,039	33,000	2,039
2021-12-08	2,068	2,068	2,036	2,047	52,700	2,047
2021-12-07	2,030	2,064	2,010	2,062	95,500	2,062
2021-12-06	2,007	2,019	2,003	2,008	59,900	2,008
2021-12-03	1,958	2,003	1,955	2,002	106,000	2,002
2021-12-02	1,911	1,933	1,906	1,925	70,700	1,925
2021-12-01	1,948	1,948	1,897	1,913	124,600	1,913
2021-11-30	1,905	1,950	1,893	1,941	629,100	1,941
2021-11-29	1,920	1,925	1,880	1,888	186,700	1,888
2021-11-26	1,976	1,976	1,924	1,929	159,300	1,929
2021-11-25	1,986	1,999	1,982	1,982	81,200	1,982
2021-11-24	2,019	2,023	1,976	1,986	188,800	1,986
2021-11-22	2,000	2,019	1,999	2,017	67,600	2,017
2021-11-19	2,001	2,020	1,994	1,999	134,600	1,999
2021-11-18	2,030	2,034	2,004	2,004	101,500	2,004
2021-11-17	2,060	2,060	2,037	2,037	96,300	2,037
2021-11-16	2,074	2,090	2,061	2,062	76,600	2,062
2021-11-15	2,108	2,108	2,069	2,072	122,300	2,072
2021-11-12	2,190	2,201	2,109	2,115	200,800	2,115
2021-11-11	2,203	2,203	2,180	2,193	14,400	2,193
2021-11-10	2,210	2,210	2,190	2,193	14,000	2,193
2021-11-09	2,214	2,216	2,201	2,203	13,900	2,203
2021-11-08	2,227	2,233	2,212	2,212	24,200	2,212
2021-11-05	2,232	2,232	2,210	2,221	16,400	2,221
2021-11-04	2,200	2,245	2,196	2,245	43,600	2,245
2021-11-02	2,215	2,235	2,213	2,232	24,100	2,232
2021-11-01	2,259	2,259	2,212	2,226	35,500	2,226
2021-10-29	2,240	2,250	2,192	2,229	30,800	2,229
2021-10-28	2,240	2,263	2,228	2,249	59,900	2,249
2021-10-27	2,233	2,245	2,233	2,245	23,800	2,245
2021-10-26	2,230	2,246	2,215	2,238	27,300	2,238
2021-10-25	2,229	2,230	2,213	2,222	26,500	2,222
2021-10-22	2,225	2,232	2,219	2,230	18,300	2,230
2021-10-21	2,213	2,248	2,206	2,242	62,200	2,242
2021-10-20	2,216	2,229	2,213	2,226	20,400	2,226
2021-10-19	2,228	2,228	2,209	2,225	13,700	2,225
2021-10-18	2,249	2,249	2,218	2,220	27,300	2,220
2021-10-15	2,217	2,246	2,214	2,246	64,600	2,246
2021-10-14	2,197	2,216	2,190	2,215	26,500	2,215
2021-10-13	2,194	2,203	2,191	2,202	37,700	2,202
2021-10-12	2,200	2,212	2,191	2,197	44,800	2,197
2021-10-11	2,196	2,212	2,182	2,211	61,200	2,211
2021-10-08	2,176	2,209	2,170	2,195	44,200	2,195
2021-10-07	2,181	2,195	2,159	2,159	32,600	2,159
2021-10-06	2,201	2,206	2,181	2,192	67,600	2,192
2021-10-05	2,192	2,208	2,170	2,196	71,800	2,196
2021-10-04	2,165	2,208	2,165	2,208	114,800	2,208
2021-10-01	2,153	2,163	2,143	2,162	57,300	2,162
2021-09-30	2,152	2,175	2,152	2,161	56,200	2,161
2021-09-29	2,131	2,157	2,123	2,153	183,200	2,153
2021-09-28	2,180	2,182	2,152	2,157	503,100	2,157
2021-09-27	2,221	2,227	2,185	2,185	265,800	2,185
2021-09-24	2,216	2,237	2,203	2,215	259,500	2,215
2021-09-22	2,259	2,262	2,215	2,216	127,300	2,216
2021-09-21	2,250	2,267	2,238	2,259	162,500	2,259
2021-09-17	2,278	2,283	2,254	2,263	124,000	2,263
2021-09-16	2,267	2,278	2,253	2,275	71,800	2,275
2021-09-15	2,276	2,286	2,266	2,267	49,800	2,267
2021-09-14	2,271	2,299	2,271	2,299	68,600	2,299
2021-09-13	2,268	2,280	2,260	2,279	65,700	2,279
2021-09-10	2,258	2,272	2,251	2,272	87,000	2,272
2021-09-09	2,270	2,285	2,258	2,267	56,900	2,267
2021-09-08	2,257	2,280	2,257	2,280	58,600	2,280
2021-09-07	2,245	2,258	2,234	2,258	58,800	2,258
2021-09-06	2,241	2,242	2,230	2,240	36,100	2,240
2021-09-03	2,219	2,236	2,217	2,236	53,600	2,236
2021-09-02	2,199	2,230	2,198	2,230	40,500	2,230
2021-09-01	2,188	2,205	2,188	2,198	20,400	2,198
2021-08-31	2,206	2,214	2,197	2,197	26,800	2,197
2021-08-30	2,210	2,215	2,194	2,213	25,300	2,213
2021-08-27	2,197	2,203	2,190	2,202	16,500	2,202
2021-08-26	2,198	2,212	2,186	2,212	25,100	2,212
2021-08-25	2,193	2,197	2,175	2,197	18,600	2,197
2021-08-24	2,197	2,197	2,183	2,193	22,000	2,193
2021-08-23	2,193	2,197	2,179	2,188	23,900	2,188
2021-08-20	2,179	2,188	2,178	2,183	30,300	2,183
2021-08-19	2,159	2,180	2,156	2,170	22,700	2,170
2021-08-18	2,154	2,178	2,154	2,168	19,600	2,168
2021-08-17	2,149	2,156	2,141	2,156	19,700	2,156
2021-08-16	2,150	2,150	2,133	2,138	24,800	2,138
2021-08-13	2,157	2,158	2,151	2,154	8,600	2,154
2021-08-12	2,167	2,170	2,150	2,155	17,900	2,155
2021-08-11	2,174	2,179	2,157	2,160	21,200	2,160
2021-08-10	2,166	2,177	2,163	2,174	21,100	2,174
2021-08-06	2,187	2,187	2,158	2,161	14,200	2,161
2021-08-05	2,153	2,183	2,153	2,182	26,000	2,182
2021-08-04	2,157	2,173	2,142	2,173	35,100	2,173
2021-08-03	2,145	2,160	2,134	2,160	29,100	2,160
2021-08-02	2,129	2,139	2,121	2,137	27,100	2,137
2021-07-30	2,103	2,124	2,103	2,117	21,800	2,117
2021-07-29	2,130	2,137	2,107	2,107	26,200	2,107
2021-07-28	2,143	2,148	2,125	2,130	10,900	2,130
2021-07-27	2,134	2,146	2,121	2,146	22,200	2,146
2021-07-26	2,144	2,144	2,116	2,117	17,700	2,117
2021-07-21	2,096	2,127	2,096	2,122	25,900	2,122
2021-07-20	2,094	2,104	2,085	2,096	20,400	2,096
2021-07-19	2,091	2,095	2,082	2,083	26,800	2,083
2021-07-16	2,107	2,118	2,096	2,096	24,800	2,096
2021-07-15	2,130	2,130	2,112	2,112	20,400	2,112
2021-07-14	2,147	2,147	2,128	2,133	11,100	2,133
2021-07-13	2,150	2,150	2,128	2,141	19,500	2,141
2021-07-12	2,137	2,148	2,122	2,136	23,100	2,136
2021-07-09	2,132	2,138	2,096	2,108	50,900	2,108
2021-07-08	2,129	2,163	2,129	2,154	50,700	2,154
2021-07-07	2,119	2,147	2,113	2,138	21,400	2,138
2021-07-06	2,127	2,135	2,123	2,131	10,000	2,131
2021-07-05	2,117	2,127	2,110	2,120	13,000	2,120
2021-07-02	2,108	2,127	2,107	2,127	16,600	2,127
2021-07-01	2,090	2,103	2,088	2,102	24,600	2,102
2021-06-30	2,114	2,114	2,086	2,086	28,800	2,086
2021-06-29	2,137	2,139	2,104	2,107	25,700	2,107
2021-06-28	2,135	2,144	2,118	2,138	29,500	2,138
2021-06-25	2,124	2,137	2,123	2,127	39,500	2,127
2021-06-24	2,118	2,121	2,106	2,121	29,800	2,121
2021-06-23	2,120	2,129	2,114	2,118	17,600	2,118
2021-06-22	2,123	2,130	2,111	2,124	32,800	2,124
2021-06-21	2,110	2,110	2,088	2,090	42,900	2,090
2021-06-18	2,124	2,136	2,114	2,114	43,300	2,114
2021-06-17	2,116	2,123	2,114	2,122	29,800	2,122
2021-06-16	2,105	2,117	2,105	2,117	24,600	2,117
2021-06-15	2,109	2,119	2,105	2,106	26,000	2,106
2021-06-14	2,118	2,119	2,108	2,114	9,900	2,114
2021-06-11	2,117	2,117	2,102	2,111	29,400	2,111
2021-06-10	2,115	2,115	2,104	2,111	19,600	2,111
2021-06-09	2,092	2,123	2,089	2,116	35,300	2,116
2021-06-08	2,078	2,097	2,075	2,097	35,500	2,097
2021-06-07	2,071	2,079	2,066	2,077	25,800	2,077
2021-06-04	2,071	2,080	2,071	2,077	25,300	2,077
2021-06-03	2,060	2,080	2,059	2,078	32,000	2,078
2021-06-02	2,061	2,065	2,047	2,058	35,700	2,058
2021-06-01	2,086	2,086	2,046	2,057	85,600	2,057
2021-05-31	2,079	2,094	2,070	2,074	45,200	2,074
2021-05-28	2,066	2,080	2,054	2,074	77,700	2,074
2021-05-27	2,056	2,084	2,052	2,084	131,000	2,084
2021-05-26	2,056	2,060	2,051	2,053	41,800	2,053
2021-05-25	2,062	2,067	2,056	2,056	41,900	2,056
2021-05-24	2,062	2,070	2,053	2,062	42,400	2,062
2021-05-21	2,079	2,080	2,063	2,066	45,800	2,066
2021-05-20	2,083	2,087	2,076	2,077	37,100	2,077
2021-05-19	2,063	2,068	2,055	2,068	42,300	2,068
2021-05-18	2,075	2,092	2,067	2,079	35,700	2,079
2021-05-17	2,097	2,097	2,057	2,081	30,200	2,081
2021-05-14	2,070	2,097	2,063	2,084	25,400	2,084
2021-05-13	2,060	2,080	2,058	2,059	30,400	2,059
2021-05-12	2,080	2,087	2,061	2,071	37,700	2,071
2021-05-11	2,097	2,099	2,079	2,091	43,800	2,091
2021-05-10	2,082	2,094	2,078	2,089	15,200	2,089
2021-05-07	2,080	2,088	2,071	2,080	21,100	2,080
2021-05-06	2,071	2,082	2,064	2,069	28,200	2,069
2021-04-30	2,063	2,074	2,061	2,065	37,100	2,065
2021-04-28	2,065	2,069	2,055	2,061	24,700	2,061
2021-04-27	2,069	2,075	2,048	2,065	49,500	2,065
2021-04-26	2,073	2,075	2,055	2,068	35,500	2,068
2021-04-23	2,081	2,085	2,067	2,073	25,200	2,073
2021-04-22	2,081	2,089	2,066	2,073	24,300	2,073
2021-04-21	2,075	2,078	2,062	2,073	39,200	2,073
2021-04-20	2,085	2,096	2,073	2,081	47,700	2,081
2021-04-19	2,118	2,120	2,090	2,092	42,400	2,092
2021-04-16	2,116	2,123	2,105	2,118	13,400	2,118
2021-04-15	2,116	2,125	2,112	2,116	13,000	2,116
2021-04-14	2,108	2,125	2,096	2,122	29,300	2,122
2021-04-13	2,115	2,123	2,100	2,100	24,800	2,100
2021-04-12	2,100	2,110	2,095	2,097	32,000	2,097
2021-04-09	2,077	2,102	2,077	2,097	34,700	2,097
2021-04-08	2,110	2,116	2,076	2,076	85,900	2,076
2021-04-07	2,108	2,128	2,103	2,114	34,000	2,114
2021-04-06	2,143	2,150	2,113	2,116	45,000	2,116
2021-04-05	2,141	2,151	2,131	2,142	29,800	2,142
2021-04-02	2,139	2,141	2,121	2,136	29,300	2,136
2021-04-01	2,126	2,141	2,112	2,122	46,100	2,122
2021-03-31	2,161	2,176	2,127	2,127	75,000	2,127
2021-03-30	2,207	2,239	2,165	2,180	132,600	2,180
2021-03-29	2,241	2,248	2,210	2,225	293,100	2,225
2021-03-26	2,248	2,248	2,225	2,241	137,700	2,241
2021-03-25	2,234	2,245	2,223	2,226	65,400	2,226
2021-03-24	2,240	2,243	2,212	2,212	64,600	2,212
2021-03-23	2,279	2,283	2,244	2,246	78,300	2,246
2021-03-22	2,292	2,294	2,263	2,271	101,500	2,271
2021-03-19	2,276	2,309	2,258	2,294	102,100	2,294
2021-03-18	2,259	2,275	2,255	2,263	63,500	2,263
2021-03-17	2,258	2,265	2,245	2,259	47,200	2,259
2021-03-16	2,250	2,255	2,241	2,251	40,800	2,251
2021-03-15	2,225	2,252	2,225	2,250	66,400	2,250
2021-03-12	2,222	2,224	2,204	2,220	62,000	2,220
2021-03-11	2,261	2,261	2,237	2,244	49,200	2,244
2021-03-10	2,261	2,278	2,247	2,258	42,900	2,258
2021-03-09	2,226	2,269	2,223	2,262	54,500	2,262
2021-03-08	2,236	2,236	2,191	2,203	42,800	2,203
2021-03-05	2,180	2,210	2,170	2,204	59,500	2,204
2021-03-04	2,169	2,174	2,154	2,174	24,400	2,174
2021-03-03	2,155	2,170	2,141	2,170	26,800	2,170
2021-03-02	2,152	2,156	2,128	2,146	33,200	2,146
2021-03-01	2,161	2,167	2,145	2,157	32,100	2,157
2021-02-26	2,160	2,165	2,118	2,127	74,700	2,127
2021-02-25	2,160	2,167	2,145	2,160	25,500	2,160
2021-02-24	2,166	2,166	2,140	2,146	31,200	2,146
2021-02-22	2,160	2,164	2,154	2,157	12,200	2,157
2021-02-19	2,156	2,162	2,147	2,155	25,600	2,155
2021-02-18	2,169	2,175	2,155	2,161	21,600	2,161
2021-02-17	2,171	2,183	2,166	2,166	18,200	2,166
2021-02-16	2,183	2,188	2,169	2,180	19,900	2,180
2021-02-15	2,171	2,184	2,165	2,183	22,300	2,183
2021-02-12	2,190	2,190	2,166	2,171	24,700	2,171
2021-02-10	2,196	2,196	2,173	2,191	18,600	2,191
2021-02-09	2,181	2,188	2,169	2,188	17,900	2,188
2021-02-08	2,169	2,193	2,169	2,181	31,900	2,181
2021-02-05	2,150	2,166	2,139	2,165	23,600	2,165
2021-02-04	2,142	2,154	2,135	2,135	22,500	2,135
2021-02-03	2,140	2,159	2,140	2,153	20,300	2,153
2021-02-02	2,141	2,151	2,136	2,151	17,500	2,151
2021-02-01	2,143	2,157	2,140	2,140	24,100	2,140
2021-01-29	2,150	2,165	2,135	2,140	23,900	2,140
2021-01-28	2,140	2,163	2,138	2,151	32,300	2,151
2021-01-27	2,145	2,162	2,141	2,145	18,200	2,145
2021-01-26	2,150	2,150	2,137	2,150	14,000	2,150
2021-01-25	2,139	2,150	2,126	2,148	16,400	2,148
2021-01-22	2,130	2,137	2,122	2,122	24,500	2,122
2021-01-21	2,140	2,156	2,140	2,142	20,500	2,142
2021-01-20	2,140	2,140	2,127	2,138	15,100	2,138
2021-01-19	2,148	2,155	2,139	2,140	15,900	2,140
2021-01-18	2,138	2,148	2,126	2,148	15,600	2,148
2021-01-15	2,160	2,169	2,130	2,130	32,100	2,130
2021-01-14	2,144	2,164	2,139	2,164	27,800	2,164
2021-01-13	2,141	2,142	2,127	2,139	26,700	2,139
2021-01-12	2,146	2,154	2,126	2,144	24,900	2,144
2021-01-08	2,111	2,146	2,103	2,146	37,200	2,146
2021-01-07	2,131	2,139	2,114	2,117	22,600	2,117
2021-01-06	2,086	2,113	2,085	2,112	17,000	2,112
2021-01-05	2,113	2,113	2,085	2,085	38,400	2,085
2021-01-04	2,150	2,150	2,097	2,109	35,300	2,109

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