2594 キーコーヒー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,079	2,083	2,062	2,062	19,500	2,062
2022-12-29	2,085	2,085	2,067	2,080	20,100	2,080
2022-12-28	2,080	2,084	2,075	2,082	17,200	2,082
2022-12-27	2,075	2,087	2,074	2,079	13,200	2,079
2022-12-26	2,075	2,075	2,067	2,073	12,400	2,073
2022-12-23	2,049	2,066	2,049	2,066	15,800	2,066
2022-12-22	2,063	2,065	2,054	2,063	16,100	2,063
2022-12-21	2,049	2,058	2,039	2,050	35,900	2,050
2022-12-20	2,080	2,080	2,048	2,054	29,900	2,054
2022-12-19	2,064	2,079	2,064	2,077	17,200	2,077
2022-12-16	2,067	2,077	2,050	2,051	54,100	2,051
2022-12-15	2,079	2,087	2,067	2,067	12,400	2,067
2022-12-14	2,069	2,092	2,065	2,090	37,300	2,090
2022-12-13	2,073	2,073	2,059	2,063	18,400	2,063
2022-12-12	2,055	2,061	2,052	2,058	15,000	2,058
2022-12-09	2,055	2,065	2,051	2,060	24,600	2,060
2022-12-08	2,053	2,053	2,041	2,051	23,300	2,051
2022-12-07	2,040	2,054	2,038	2,048	21,800	2,048
2022-12-06	2,041	2,046	2,037	2,042	24,100	2,042
2022-12-05	2,052	2,052	2,035	2,046	31,100	2,046
2022-12-02	2,058	2,058	2,041	2,049	41,000	2,049
2022-12-01	2,069	2,073	2,048	2,052	36,900	2,052
2022-11-30	2,085	2,090	2,068	2,070	30,300	2,070
2022-11-29	2,085	2,093	2,082	2,092	21,900	2,092
2022-11-28	2,099	2,102	2,088	2,094	20,200	2,094
2022-11-25	2,082	2,098	2,081	2,091	14,300	2,091
2022-11-24	2,090	2,094	2,076	2,082	31,600	2,082
2022-11-22	2,062	2,088	2,061	2,087	44,400	2,087
2022-11-21	2,052	2,066	2,052	2,060	21,700	2,060
2022-11-18	2,059	2,068	2,050	2,052	28,200	2,052
2022-11-17	2,036	2,060	2,036	2,050	29,200	2,050
2022-11-16	2,040	2,053	2,036	2,036	30,500	2,036
2022-11-15	2,045	2,066	2,040	2,040	37,500	2,040
2022-11-14	2,070	2,070	2,051	2,051	25,400	2,051
2022-11-11	2,099	2,099	2,071	2,074	34,400	2,074
2022-11-10	2,075	2,090	2,074	2,081	21,600	2,081
2022-11-09	2,092	2,092	2,075	2,084	16,800	2,084
2022-11-08	2,075	2,090	2,071	2,086	31,800	2,086
2022-11-07	2,060	2,068	2,050	2,066	26,100	2,066
2022-11-04	2,068	2,069	2,051	2,060	38,500	2,060
2022-11-02	2,069	2,085	2,069	2,069	22,100	2,069
2022-11-01	2,068	2,074	2,062	2,070	13,700	2,070
2022-10-31	2,049	2,069	2,049	2,066	20,600	2,066
2022-10-28	2,040	2,071	2,030	2,049	154,200	2,049
2022-10-27	2,064	2,068	2,041	2,051	43,700	2,051
2022-10-26	2,086	2,086	2,065	2,065	24,400	2,065
2022-10-25	2,079	2,079	2,058	2,068	35,300	2,068
2022-10-24	2,092	2,092	2,063	2,068	28,100	2,068
2022-10-21	2,100	2,109	2,082	2,082	34,700	2,082
2022-10-20	2,114	2,126	2,109	2,118	22,800	2,118
2022-10-19	2,117	2,137	2,117	2,121	18,300	2,121
2022-10-18	2,117	2,132	2,112	2,124	28,100	2,124
2022-10-17	2,132	2,135	2,113	2,113	24,000	2,113
2022-10-14	2,142	2,145	2,130	2,132	47,800	2,132
2022-10-13	2,138	2,138	2,107	2,113	33,900	2,113
2022-10-12	2,113	2,133	2,109	2,127	35,200	2,127
2022-10-11	2,121	2,121	2,090	2,101	45,900	2,101
2022-10-07	2,138	2,147	2,130	2,135	48,100	2,135
2022-10-06	2,131	2,145	2,130	2,140	51,000	2,140
2022-10-05	2,116	2,135	2,109	2,130	59,500	2,130
2022-10-04	2,106	2,115	2,100	2,110	66,000	2,110
2022-10-03	2,076	2,097	2,069	2,097	57,200	2,097
2022-09-30	2,082	2,095	2,075	2,089	59,300	2,089
2022-09-29	2,069	2,085	2,052	2,084	163,800	2,084
2022-09-28	2,083	2,092	2,072	2,086	430,200	2,086
2022-09-27	2,077	2,099	2,073	2,094	108,500	2,094
2022-09-26	2,080	2,090	2,076	2,076	186,100	2,076
2022-09-22	2,090	2,111	2,087	2,097	119,100	2,097
2022-09-21	2,112	2,112	2,091	2,095	130,200	2,095
2022-09-20	2,101	2,110	2,093	2,109	71,700	2,109
2022-09-16	2,081	2,092	2,080	2,086	110,100	2,086
2022-09-15	2,096	2,099	2,082	2,086	75,800	2,086
2022-09-14	2,117	2,117	2,096	2,096	93,800	2,096
2022-09-13	2,124	2,128	2,112	2,125	46,600	2,125
2022-09-12	2,119	2,123	2,114	2,121	62,900	2,121
2022-09-09	2,101	2,121	2,101	2,110	157,300	2,110
2022-09-08	2,099	2,117	2,099	2,117	47,900	2,117
2022-09-07	2,089	2,094	2,072	2,082	58,600	2,082
2022-09-06	2,095	2,105	2,088	2,093	47,300	2,093
2022-09-05	2,112	2,112	2,085	2,087	65,100	2,087
2022-09-02	2,159	2,159	2,122	2,125	70,700	2,125
2022-09-01	2,160	2,169	2,147	2,147	41,400	2,147
2022-08-31	2,170	2,189	2,167	2,167	36,100	2,167
2022-08-30	2,170	2,190	2,165	2,190	26,900	2,190
2022-08-29	2,155	2,170	2,154	2,158	33,000	2,158
2022-08-26	2,196	2,196	2,175	2,177	21,400	2,177
2022-08-25	2,193	2,196	2,188	2,192	10,900	2,192
2022-08-24	2,194	2,194	2,183	2,189	12,900	2,189
2022-08-23	2,181	2,195	2,167	2,195	23,200	2,195
2022-08-22	2,185	2,196	2,177	2,178	19,400	2,178
2022-08-19	2,195	2,195	2,188	2,192	17,900	2,192
2022-08-18	2,199	2,199	2,186	2,190	18,600	2,190
2022-08-17	2,195	2,214	2,181	2,187	44,200	2,187
2022-08-16	2,194	2,194	2,175	2,179	15,000	2,179
2022-08-15	2,195	2,195	2,181	2,185	13,500	2,185
2022-08-12	2,179	2,195	2,172	2,195	42,300	2,195
2022-08-10	2,176	2,177	2,162	2,167	22,000	2,167
2022-08-09	2,169	2,178	2,161	2,165	27,600	2,165
2022-08-08	2,167	2,168	2,152	2,168	19,600	2,168
2022-08-05	2,150	2,167	2,143	2,167	31,800	2,167
2022-08-04	2,155	2,155	2,137	2,137	18,400	2,137
2022-08-03	2,132	2,148	2,128	2,137	15,900	2,137
2022-08-02	2,162	2,163	2,132	2,132	29,900	2,132
2022-08-01	2,145	2,162	2,138	2,162	37,900	2,162
2022-07-29	2,141	2,141	2,126	2,132	22,300	2,132
2022-07-28	2,138	2,144	2,125	2,142	32,400	2,142
2022-07-27	2,136	2,140	2,122	2,122	14,900	2,122
2022-07-26	2,134	2,138	2,128	2,136	14,900	2,136
2022-07-25	2,123	2,134	2,120	2,133	23,100	2,133
2022-07-22	2,130	2,130	2,118	2,123	20,300	2,123
2022-07-21	2,132	2,132	2,122	2,129	15,800	2,129
2022-07-20	2,120	2,133	2,112	2,133	35,900	2,133
2022-07-19	2,116	2,116	2,104	2,111	18,100	2,111
2022-07-15	2,117	2,123	2,110	2,116	16,100	2,116
2022-07-14	2,123	2,123	2,111	2,120	10,500	2,120
2022-07-13	2,123	2,123	2,111	2,119	16,300	2,119
2022-07-12	2,124	2,124	2,102	2,110	27,300	2,110
2022-07-11	2,100	2,124	2,100	2,123	40,900	2,123
2022-07-08	2,100	2,111	2,078	2,086	43,200	2,086
2022-07-07	2,100	2,109	2,093	2,108	19,500	2,108
2022-07-06	2,100	2,106	2,087	2,096	22,200	2,096
2022-07-05	2,110	2,115	2,103	2,107	21,500	2,107
2022-07-04	2,103	2,116	2,094	2,113	28,600	2,113
2022-07-01	2,101	2,112	2,088	2,093	24,800	2,093
2022-06-30	2,106	2,113	2,098	2,103	27,000	2,103
2022-06-29	2,101	2,114	2,095	2,105	28,100	2,105
2022-06-28	2,091	2,105	2,091	2,105	31,100	2,105
2022-06-27	2,105	2,110	2,085	2,092	23,800	2,092
2022-06-24	2,100	2,100	2,089	2,097	23,000	2,097
2022-06-23	2,084	2,093	2,082	2,093	16,700	2,093
2022-06-22	2,080	2,086	2,069	2,084	14,400	2,084
2022-06-21	2,079	2,079	2,061	2,068	25,100	2,068
2022-06-20	2,079	2,082	2,068	2,075	17,800	2,075
2022-06-17	2,057	2,076	2,051	2,076	26,700	2,076
2022-06-16	2,068	2,077	2,067	2,072	18,800	2,072
2022-06-15	2,066	2,072	2,058	2,058	28,200	2,058
2022-06-14	2,074	2,093	2,070	2,070	31,400	2,070
2022-06-13	2,068	2,082	2,068	2,075	24,600	2,075
2022-06-10	2,072	2,099	2,072	2,075	26,800	2,075
2022-06-09	2,099	2,102	2,085	2,085	21,400	2,085
2022-06-08	2,089	2,105	2,086	2,098	40,900	2,098
2022-06-07	2,087	2,093	2,080	2,086	20,800	2,086
2022-06-06	2,075	2,085	2,075	2,085	21,900	2,085
2022-06-03	2,077	2,084	2,075	2,083	16,700	2,083
2022-06-02	2,083	2,083	2,062	2,077	14,000	2,077
2022-06-01	2,063	2,084	2,059	2,084	32,300	2,084
2022-05-31	2,078	2,078	2,061	2,061	31,200	2,061
2022-05-30	2,063	2,081	2,060	2,071	41,800	2,071
2022-05-27	2,074	2,074	2,052	2,063	15,500	2,063
2022-05-26	2,067	2,079	2,063	2,065	32,000	2,065
2022-05-25	2,060	2,070	2,053	2,062	34,100	2,062
2022-05-24	2,057	2,066	2,049	2,049	26,800	2,049
2022-05-23	2,058	2,067	2,054	2,057	32,300	2,057
2022-05-20	2,050	2,052	2,039	2,049	25,000	2,049
2022-05-19	2,041	2,058	2,036	2,058	26,200	2,058
2022-05-18	2,050	2,060	2,042	2,055	25,800	2,055
2022-05-17	2,031	2,061	2,031	2,049	39,300	2,049
2022-05-16	2,060	2,060	2,021	2,025	64,700	2,025
2022-05-13	2,050	2,061	2,044	2,059	40,100	2,059
2022-05-12	2,041	2,060	2,033	2,045	35,000	2,045
2022-05-11	2,021	2,054	2,020	2,053	45,500	2,053
2022-05-10	2,030	2,035	2,019	2,026	30,200	2,026
2022-05-09	2,038	2,039	2,027	2,030	25,500	2,030
2022-05-06	2,030	2,046	2,023	2,042	35,400	2,042
2022-05-02	2,032	2,041	2,021	2,035	34,300	2,035
2022-04-28	1,998	2,034	1,998	2,032	52,800	2,032
2022-04-27	1,995	2,005	1,990	1,991	45,200	1,991
2022-04-26	2,014	2,014	2,000	2,004	21,200	2,004
2022-04-25	2,004	2,008	1,996	2,005	19,500	2,005
2022-04-22	2,002	2,010	1,997	2,004	15,100	2,004
2022-04-21	1,987	2,015	1,987	2,015	38,600	2,015
2022-04-20	1,970	1,989	1,970	1,986	32,000	1,986
2022-04-19	1,998	1,998	1,968	1,968	49,900	1,968
2022-04-18	1,994	1,998	1,983	1,987	29,300	1,987
2022-04-15	1,992	2,009	1,990	2,001	24,100	2,001
2022-04-14	1,986	2,009	1,986	2,005	25,400	2,005
2022-04-13	1,992	1,994	1,979	1,986	38,200	1,986
2022-04-12	1,993	1,999	1,976	1,978	45,600	1,978
2022-04-11	1,999	2,007	1,990	1,993	48,000	1,993
2022-04-08	2,006	2,015	1,998	2,009	38,400	2,009
2022-04-07	2,021	2,025	2,004	2,006	28,200	2,006
2022-04-06	2,031	2,033	2,013	2,026	46,700	2,026
2022-04-05	2,027	2,038	2,023	2,032	55,500	2,032
2022-04-04	2,025	2,025	2,016	2,020	29,000	2,020
2022-04-01	2,004	2,027	1,994	2,025	51,500	2,025
2022-03-31	1,995	2,026	1,989	2,005	72,000	2,005
2022-03-30	2,010	2,017	1,985	2,004	151,200	2,004
2022-03-29	2,026	2,029	2,009	2,016	291,300	2,016
2022-03-28	2,043	2,045	2,026	2,026	186,500	2,026
2022-03-25	2,041	2,046	2,026	2,032	154,800	2,032
2022-03-24	2,040	2,045	2,023	2,040	109,200	2,040
2022-03-23	2,050	2,057	2,044	2,052	82,900	2,052
2022-03-22	2,080	2,080	2,035	2,041	145,800	2,041
2022-03-18	2,078	2,084	2,060	2,075	108,200	2,075
2022-03-17	2,084	2,084	2,066	2,079	53,900	2,079
2022-03-16	2,074	2,081	2,062	2,062	55,100	2,062
2022-03-15	2,060	2,074	2,053	2,067	40,400	2,067
2022-03-14	2,058	2,062	2,043	2,046	43,200	2,046
2022-03-11	2,041	2,058	2,041	2,045	50,500	2,045
2022-03-10	2,035	2,064	2,027	2,062	61,000	2,062
2022-03-09	2,019	2,023	2,002	2,004	47,000	2,004
2022-03-08	2,030	2,040	2,009	2,020	47,100	2,020
2022-03-07	2,045	2,055	2,030	2,035	48,400	2,035
2022-03-04	2,074	2,076	2,047	2,047	53,300	2,047
2022-03-03	2,078	2,092	2,064	2,081	31,000	2,081
2022-03-02	2,071	2,077	2,061	2,064	28,700	2,064
2022-03-01	2,099	2,113	2,078	2,080	45,100	2,080
2022-02-28	2,085	2,098	2,075	2,092	42,500	2,092
2022-02-25	2,084	2,084	2,061	2,073	21,200	2,073
2022-02-24	2,055	2,087	2,055	2,087	44,800	2,087
2022-02-22	2,056	2,061	2,034	2,042	33,900	2,042
2022-02-21	2,060	2,077	2,056	2,071	17,700	2,071
2022-02-18	2,067	2,085	2,054	2,083	28,500	2,083
2022-02-17	2,088	2,093	2,073	2,074	22,700	2,074
2022-02-16	2,076	2,091	2,074	2,088	28,600	2,088
2022-02-15	2,086	2,097	2,071	2,072	36,200	2,072
2022-02-14	2,090	2,090	2,076	2,080	26,700	2,080
2022-02-10	2,064	2,090	2,061	2,090	27,900	2,090
2022-02-09	2,082	2,088	2,061	2,062	30,000	2,062
2022-02-08	2,065	2,082	2,065	2,079	27,400	2,079
2022-02-07	2,061	2,067	2,051	2,063	21,300	2,063
2022-02-04	2,065	2,076	2,053	2,067	29,100	2,067
2022-02-03	2,064	2,074	2,059	2,062	23,700	2,062
2022-02-02	2,050	2,069	2,042	2,062	38,800	2,062
2022-02-01	2,056	2,056	2,035	2,048	23,300	2,048
2022-01-31	2,026	2,056	2,025	2,055	24,400	2,055
2022-01-28	2,035	2,035	2,013	2,027	31,700	2,027
2022-01-27	2,037	2,038	1,999	2,010	59,700	2,010
2022-01-26	2,058	2,060	2,031	2,037	23,600	2,037
2022-01-25	2,046	2,057	2,032	2,057	26,900	2,057
2022-01-24	2,041	2,048	2,027	2,047	16,900	2,047
2022-01-21	2,000	2,041	1,998	2,039	27,500	2,039
2022-01-20	2,000	2,022	2,000	2,000	33,300	2,000
2022-01-19	2,030	2,032	1,997	1,998	61,800	1,998
2022-01-18	2,056	2,056	2,031	2,033	22,400	2,033
2022-01-17	2,039	2,049	2,031	2,047	18,000	2,047
2022-01-14	2,026	2,039	2,020	2,039	35,700	2,039
2022-01-13	2,049	2,049	2,026	2,030	33,900	2,030
2022-01-12	2,047	2,059	2,036	2,049	25,700	2,049
2022-01-11	2,047	2,051	2,025	2,033	34,300	2,033
2022-01-07	2,040	2,050	2,033	2,041	26,600	2,041
2022-01-06	2,043	2,062	2,040	2,041	36,400	2,041
2022-01-05	2,049	2,052	2,041	2,044	30,500	2,044
2022-01-04	2,039	2,049	2,021	2,041	36,300	2,041

分割・併合履歴： [1994-03-28]1株→1.2株