2594 キーコーヒー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,072	2,091	2,072	2,086	79,000	2,086
2023-12-28	2,072	2,080	2,071	2,078	39,000	2,078
2023-12-27	2,063	2,073	2,060	2,073	64,200	2,073
2023-12-26	2,059	2,063	2,055	2,060	43,300	2,060
2023-12-25	2,050	2,058	2,047	2,058	38,400	2,058
2023-12-22	2,045	2,051	2,043	2,050	28,600	2,050
2023-12-21	2,036	2,046	2,035	2,045	41,000	2,045
2023-12-20	2,043	2,048	2,037	2,041	32,100	2,041
2023-12-19	2,041	2,044	2,034	2,043	37,000	2,043
2023-12-18	2,025	2,046	2,018	2,044	76,300	2,044
2023-12-15	2,053	2,053	2,031	2,032	93,800	2,032
2023-12-14	2,055	2,060	2,051	2,056	48,700	2,056
2023-12-13	2,060	2,060	2,052	2,053	42,800	2,053
2023-12-12	2,067	2,069	2,058	2,059	31,400	2,059
2023-12-11	2,063	2,065	2,056	2,065	42,400	2,065
2023-12-08	2,065	2,072	2,057	2,061	72,200	2,061
2023-12-07	2,077	2,079	2,067	2,072	46,700	2,072
2023-12-06	2,070	2,079	2,070	2,079	57,700	2,079
2023-12-05	2,067	2,073	2,064	2,070	46,400	2,070
2023-12-04	2,060	2,071	2,060	2,067	43,200	2,067
2023-12-01	2,073	2,076	2,064	2,064	45,400	2,064
2023-11-30	2,070	2,070	2,058	2,068	39,800	2,068
2023-11-29	2,066	2,076	2,063	2,070	56,600	2,070
2023-11-28	2,050	2,065	2,049	2,062	42,800	2,062
2023-11-27	2,055	2,059	2,048	2,052	35,500	2,052
2023-11-24	2,048	2,052	2,041	2,050	46,100	2,050
2023-11-22	2,052	2,057	2,044	2,044	43,700	2,044
2023-11-21	2,064	2,069	2,056	2,058	45,900	2,058
2023-11-20	2,076	2,082	2,064	2,064	51,500	2,064
2023-11-17	2,065	2,077	2,065	2,075	55,500	2,075
2023-11-16	2,065	2,074	2,060	2,066	72,700	2,066
2023-11-15	2,055	2,068	2,055	2,066	66,400	2,066
2023-11-14	2,062	2,065	2,055	2,061	62,400	2,061
2023-11-13	2,062	2,066	2,056	2,059	55,700	2,059
2023-11-10	2,051	2,061	2,049	2,061	76,500	2,061
2023-11-09	2,056	2,056	2,044	2,053	63,500	2,053
2023-11-08	2,049	2,059	2,048	2,056	102,400	2,056
2023-11-07	2,040	2,056	2,040	2,046	76,200	2,046
2023-11-06	2,050	2,051	2,035	2,048	94,900	2,048
2023-11-02	2,047	2,050	2,040	2,049	108,200	2,049
2023-11-01	2,040	2,047	2,030	2,047	164,600	2,047
2023-10-31	2,027	2,041	2,023	2,039	127,500	2,039
2023-10-30	2,021	2,038	2,005	2,027	185,600	2,027
2023-10-27	2,024	2,025	2,012	2,020	59,500	2,020
2023-10-26	2,025	2,031	2,016	2,018	67,200	2,018
2023-10-25	2,015	2,024	2,011	2,014	49,500	2,014
2023-10-24	2,015	2,018	2,009	2,015	64,400	2,015
2023-10-23	2,017	2,019	2,012	2,015	38,300	2,015
2023-10-20	2,000	2,017	1,998	2,014	55,600	2,014
2023-10-19	2,000	2,014	1,999	2,007	71,400	2,007
2023-10-18	1,995	2,007	1,991	2,005	60,300	2,005
2023-10-17	1,984	1,993	1,983	1,992	69,200	1,992
2023-10-16	1,987	1,991	1,973	1,977	76,200	1,977
2023-10-13	1,990	1,991	1,981	1,985	66,200	1,985
2023-10-12	1,996	1,996	1,982	1,996	81,900	1,996
2023-10-11	2,004	2,008	1,994	1,996	96,500	1,996
2023-10-10	2,003	2,008	2,000	2,008	80,000	2,008
2023-10-06	2,001	2,014	2,001	2,002	52,300	2,002
2023-10-05	1,980	2,011	1,980	2,010	74,200	2,010
2023-10-04	1,974	1,995	1,971	1,981	143,800	1,981
2023-10-03	2,002	2,002	1,977	1,977	171,500	1,977
2023-10-02	2,013	2,020	1,997	1,997	172,800	1,997
2023-09-29	2,023	2,027	2,015	2,023	81,500	2,023
2023-09-28	2,019	2,030	2,011	2,017	251,700	2,017
2023-09-27	2,057	2,062	2,050	2,062	391,100	2,062
2023-09-26	2,060	2,060	2,053	2,055	127,600	2,055
2023-09-25	2,043	2,057	2,036	2,057	150,000	2,057
2023-09-22	2,020	2,038	2,020	2,036	196,800	2,036
2023-09-21	2,018	2,029	2,018	2,018	291,700	2,018
2023-09-20	2,027	2,032	2,021	2,022	213,400	2,022
2023-09-19	2,036	2,038	2,025	2,033	337,900	2,033
2023-09-15	2,041	2,044	2,032	2,038	201,500	2,038
2023-09-14	2,055	2,057	2,038	2,043	231,000	2,043
2023-09-13	2,063	2,065	2,058	2,060	94,100	2,060
2023-09-12	2,051	2,067	2,051	2,066	74,000	2,066
2023-09-11	2,057	2,063	2,043	2,051	219,200	2,051
2023-09-08	2,070	2,073	2,056	2,061	179,100	2,061
2023-09-07	2,080	2,083	2,072	2,072	165,600	2,072
2023-09-06	2,085	2,091	2,077	2,086	91,000	2,086
2023-09-05	2,104	2,104	2,086	2,091	119,100	2,091
2023-09-04	2,102	2,112	2,096	2,107	105,700	2,107
2023-09-01	2,102	2,109	2,098	2,108	63,600	2,108
2023-08-31	2,108	2,109	2,096	2,097	63,100	2,097
2023-08-30	2,094	2,111	2,092	2,108	75,600	2,108
2023-08-29	2,096	2,099	2,090	2,091	43,100	2,091
2023-08-28	2,092	2,099	2,088	2,097	35,600	2,097
2023-08-25	2,082	2,092	2,079	2,089	27,800	2,089
2023-08-24	2,085	2,088	2,078	2,086	29,700	2,086
2023-08-23	2,074	2,085	2,072	2,085	25,000	2,085
2023-08-22	2,078	2,079	2,070	2,079	30,400	2,079
2023-08-21	2,076	2,082	2,075	2,078	23,700	2,078
2023-08-18	2,072	2,084	2,072	2,076	32,300	2,076
2023-08-17	2,088	2,088	2,071	2,077	38,900	2,077
2023-08-16	2,090	2,095	2,083	2,090	31,500	2,090
2023-08-15	2,095	2,104	2,087	2,100	29,900	2,100
2023-08-14	2,110	2,110	2,092	2,097	35,100	2,097
2023-08-10	2,104	2,104	2,094	2,101	26,200	2,101
2023-08-09	2,107	2,107	2,088	2,100	39,400	2,100
2023-08-08	2,101	2,113	2,099	2,113	33,800	2,113
2023-08-07	2,091	2,104	2,091	2,100	40,100	2,100
2023-08-04	2,085	2,094	2,081	2,094	37,500	2,094
2023-08-03	2,077	2,080	2,070	2,079	39,700	2,079
2023-08-02	2,089	2,090	2,080	2,085	38,000	2,085
2023-08-01	2,084	2,097	2,084	2,096	45,400	2,096
2023-07-31	2,086	2,087	2,071	2,076	47,900	2,076
2023-07-28	2,065	2,079	2,065	2,079	55,600	2,079
2023-07-27	2,069	2,077	2,068	2,072	26,100	2,072
2023-07-26	2,074	2,079	2,068	2,072	30,000	2,072
2023-07-25	2,071	2,073	2,063	2,069	21,300	2,069
2023-07-24	2,078	2,078	2,066	2,070	22,600	2,070
2023-07-21	2,064	2,067	2,059	2,065	26,400	2,065
2023-07-20	2,069	2,073	2,057	2,059	29,200	2,059
2023-07-19	2,064	2,069	2,060	2,068	32,400	2,068
2023-07-18	2,058	2,067	2,055	2,066	29,900	2,066
2023-07-14	2,055	2,058	2,050	2,055	29,500	2,055
2023-07-13	2,053	2,060	2,051	2,051	32,100	2,051
2023-07-12	2,060	2,061	2,053	2,055	29,800	2,055
2023-07-11	2,051	2,059	2,049	2,053	37,300	2,053
2023-07-10	2,053	2,062	2,045	2,053	71,100	2,053
2023-07-07	2,059	2,059	2,045	2,045	63,700	2,045
2023-07-06	2,060	2,063	2,052	2,059	56,500	2,059
2023-07-05	2,058	2,067	2,057	2,064	30,200	2,064
2023-07-04	2,065	2,067	2,062	2,066	39,800	2,066
2023-07-03	2,078	2,079	2,069	2,072	28,700	2,072
2023-06-30	2,062	2,069	2,058	2,066	40,600	2,066
2023-06-29	2,074	2,077	2,065	2,069	21,900	2,069
2023-06-28	2,064	2,077	2,062	2,070	44,400	2,070
2023-06-27	2,055	2,062	2,049	2,062	29,800	2,062
2023-06-26	2,056	2,064	2,043	2,057	43,700	2,057
2023-06-23	2,057	2,064	2,046	2,056	52,600	2,056
2023-06-22	2,062	2,069	2,053	2,057	42,400	2,057
2023-06-21	2,078	2,081	2,060	2,061	43,200	2,061
2023-06-20	2,065	2,074	2,056	2,074	35,000	2,074
2023-06-19	2,067	2,067	2,056	2,064	34,500	2,064
2023-06-16	2,073	2,073	2,052	2,059	88,800	2,059
2023-06-15	2,069	2,078	2,066	2,067	45,800	2,067
2023-06-14	2,069	2,072	2,061	2,062	38,000	2,062
2023-06-13	2,060	2,068	2,059	2,061	48,800	2,061
2023-06-12	2,062	2,067	2,057	2,062	34,200	2,062
2023-06-09	2,052	2,060	2,050	2,057	50,300	2,057
2023-06-08	2,049	2,059	2,045	2,049	34,400	2,049
2023-06-07	2,049	2,057	2,041	2,046	47,400	2,046
2023-06-06	2,057	2,058	2,039	2,048	37,000	2,048
2023-06-05	2,072	2,077	2,057	2,060	37,900	2,060
2023-06-02	2,045	2,058	2,044	2,051	32,100	2,051
2023-06-01	2,037	2,050	2,033	2,041	32,500	2,041
2023-05-31	2,032	2,037	2,027	2,027	58,200	2,027
2023-05-30	2,043	2,043	2,032	2,037	26,900	2,037
2023-05-29	2,053	2,053	2,037	2,040	28,400	2,040
2023-05-26	2,050	2,050	2,037	2,039	28,000	2,039
2023-05-25	2,049	2,058	2,042	2,045	35,900	2,045
2023-05-24	2,055	2,056	2,048	2,050	21,800	2,050
2023-05-23	2,070	2,073	2,046	2,052	49,700	2,052
2023-05-22	2,054	2,071	2,054	2,069	39,100	2,069
2023-05-19	2,070	2,074	2,054	2,059	57,200	2,059
2023-05-18	2,088	2,091	2,068	2,074	44,700	2,074
2023-05-17	2,082	2,085	2,071	2,079	54,600	2,079
2023-05-16	2,090	2,099	2,084	2,096	42,900	2,096
2023-05-15	2,110	2,118	2,100	2,104	44,600	2,104
2023-05-12	2,100	2,104	2,091	2,104	26,400	2,104
2023-05-11	2,103	2,103	2,087	2,087	14,500	2,087
2023-05-10	2,108	2,108	2,095	2,095	20,200	2,095
2023-05-09	2,100	2,113	2,100	2,108	38,700	2,108
2023-05-08	2,089	2,098	2,086	2,098	23,000	2,098
2023-05-02	2,108	2,108	2,081	2,089	24,700	2,089
2023-05-01	2,096	2,107	2,093	2,106	38,600	2,106
2023-04-28	2,090	2,098	2,080	2,096	37,700	2,096
2023-04-27	2,077	2,080	2,068	2,073	34,100	2,073
2023-04-26	2,090	2,102	2,082	2,083	23,400	2,083
2023-04-25	2,100	2,110	2,092	2,096	32,600	2,096
2023-04-24	2,093	2,107	2,091	2,099	41,900	2,099
2023-04-21	2,077	2,092	2,074	2,085	40,000	2,085
2023-04-20	2,077	2,084	2,074	2,077	34,200	2,077
2023-04-19	2,069	2,082	2,068	2,078	31,900	2,078
2023-04-18	2,070	2,078	2,063	2,071	41,500	2,071
2023-04-17	2,068	2,069	2,062	2,065	22,300	2,065
2023-04-14	2,060	2,073	2,058	2,062	57,800	2,062
2023-04-13	2,046	2,059	2,045	2,056	43,500	2,056
2023-04-12	2,044	2,053	2,044	2,046	22,800	2,046
2023-04-11	2,046	2,052	2,040	2,043	27,200	2,043
2023-04-10	2,038	2,049	2,038	2,047	24,100	2,047
2023-04-07	2,052	2,052	2,038	2,038	26,600	2,038
2023-04-06	2,035	2,057	2,031	2,044	44,900	2,044
2023-04-05	2,046	2,046	2,032	2,038	33,600	2,038
2023-04-04	2,050	2,056	2,044	2,053	92,200	2,053
2023-04-03	2,025	2,047	2,019	2,047	55,800	2,047
2023-03-31	2,032	2,032	2,016	2,023	55,400	2,023
2023-03-30	2,039	2,039	2,023	2,028	128,700	2,028
2023-03-29	2,034	2,052	2,027	2,052	249,000	2,052
2023-03-28	2,037	2,043	2,032	2,036	150,900	2,036
2023-03-27	2,023	2,039	2,023	2,037	166,600	2,037
2023-03-24	2,029	2,029	2,015	2,026	223,200	2,026
2023-03-23	2,030	2,034	2,022	2,033	88,100	2,033
2023-03-22	2,041	2,041	2,030	2,036	69,100	2,036
2023-03-20	2,041	2,041	2,023	2,023	122,800	2,023
2023-03-17	2,041	2,049	2,041	2,045	121,300	2,045
2023-03-16	2,039	2,043	2,026	2,041	95,300	2,041
2023-03-15	2,066	2,066	2,049	2,051	82,600	2,051
2023-03-14	2,060	2,063	2,040	2,055	128,800	2,055
2023-03-13	2,070	2,073	2,060	2,069	62,300	2,069
2023-03-10	2,080	2,090	2,075	2,079	99,600	2,079
2023-03-09	2,091	2,092	2,084	2,089	41,300	2,089
2023-03-08	2,088	2,092	2,083	2,088	42,600	2,088
2023-03-07	2,085	2,090	2,081	2,089	41,600	2,089
2023-03-06	2,085	2,087	2,080	2,086	40,600	2,086
2023-03-03	2,080	2,085	2,072	2,081	63,900	2,081
2023-03-02	2,073	2,080	2,066	2,068	36,700	2,068
2023-03-01	2,063	2,077	2,063	2,073	24,800	2,073
2023-02-28	2,060	2,068	2,060	2,068	21,400	2,068
2023-02-27	2,065	2,071	2,057	2,064	57,600	2,064
2023-02-24	2,067	2,073	2,065	2,071	36,100	2,071
2023-02-22	2,067	2,074	2,066	2,071	23,400	2,071
2023-02-21	2,074	2,077	2,066	2,067	21,900	2,067
2023-02-20	2,079	2,079	2,072	2,074	14,500	2,074
2023-02-17	2,071	2,080	2,071	2,072	20,800	2,072
2023-02-16	2,082	2,082	2,072	2,077	21,200	2,077
2023-02-15	2,078	2,080	2,072	2,074	14,700	2,074
2023-02-14	2,082	2,086	2,075	2,083	17,500	2,083
2023-02-13	2,074	2,080	2,068	2,069	17,000	2,069
2023-02-10	2,061	2,080	2,061	2,070	22,200	2,070
2023-02-09	2,063	2,080	2,063	2,066	23,000	2,066
2023-02-08	2,063	2,078	2,063	2,074	14,700	2,074
2023-02-07	2,075	2,078	2,067	2,070	14,700	2,070
2023-02-06	2,061	2,071	2,059	2,071	20,600	2,071
2023-02-03	2,059	2,066	2,055	2,061	24,400	2,061
2023-02-02	2,072	2,072	2,060	2,061	17,800	2,061
2023-02-01	2,070	2,072	2,061	2,063	16,900	2,063
2023-01-31	2,078	2,080	2,058	2,058	49,300	2,058
2023-01-30	2,079	2,098	2,075	2,084	37,700	2,084
2023-01-27	2,082	2,084	2,071	2,077	19,300	2,077
2023-01-26	2,109	2,109	2,082	2,082	14,700	2,082
2023-01-25	2,085	2,108	2,085	2,099	26,800	2,099
2023-01-24	2,079	2,093	2,075	2,090	31,700	2,090
2023-01-23	2,074	2,077	2,063	2,076	24,100	2,076
2023-01-20	2,067	2,083	2,067	2,074	14,000	2,074
2023-01-19	2,068	2,077	2,062	2,067	17,100	2,067
2023-01-18	2,067	2,086	2,067	2,077	21,300	2,077
2023-01-17	2,070	2,074	2,063	2,067	15,300	2,067
2023-01-16	2,051	2,071	2,051	2,060	17,500	2,060
2023-01-13	2,062	2,074	2,051	2,051	24,000	2,051
2023-01-12	2,058	2,071	2,057	2,071	19,700	2,071
2023-01-11	2,057	2,064	2,051	2,058	14,000	2,058
2023-01-10	2,049	2,062	2,045	2,045	24,300	2,045
2023-01-06	2,050	2,057	2,047	2,049	18,000	2,049
2023-01-05	2,049	2,055	2,043	2,052	26,600	2,052
2023-01-04	2,070	2,070	2,051	2,054	23,100	2,054

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