3799 キーウェアソリューションズ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 340 | 340 | 340 | 340 | 300 | 340 |
| 2008-12-29 | 349 | 349 | 340 | 340 | 8,400 | 340 |
| 2008-12-26 | 350 | 350 | 340 | 343 | 4,100 | 343 |
| 2008-12-25 | 356 | 356 | 349 | 350 | 22,200 | 350 |
| 2008-12-24 | 333 | 355 | 332 | 355 | 16,400 | 355 |
| 2008-12-22 | 340 | 378 | 335 | 378 | 36,000 | 378 |
| 2008-12-19 | 410 | 415 | 410 | 415 | 1,200 | 415 |
| 2008-12-18 | 423 | 424 | 414 | 415 | 1,500 | 415 |
| 2008-12-17 | 423 | 423 | 423 | 423 | 300 | 423 |
| 2008-12-16 | 418 | 422 | 418 | 422 | 1,000 | 422 |
| 2008-12-15 | 434 | 434 | 430 | 430 | 23,900 | 430 |
| 2008-12-12 | 424 | 425 | 412 | 415 | 3,700 | 415 |
| 2008-12-11 | 425 | 429 | 425 | 429 | 600 | 429 |
| 2008-12-10 | 415 | 424 | 415 | 424 | 2,000 | 424 |
| 2008-12-09 | 409 | 415 | 405 | 415 | 2,000 | 415 |
| 2008-12-08 | 400 | 409 | 400 | 409 | 600 | 409 |
| 2008-12-05 | 399 | 400 | 399 | 400 | 900 | 400 |
| 2008-12-04 | 400 | 401 | 397 | 398 | 3,000 | 398 |
| 2008-12-03 | 409 | 409 | 409 | 409 | 3,000 | 409 |
| 2008-12-01 | 394 | 394 | 394 | 394 | 100 | 394 |
| 2008-11-28 | 395 | 395 | 395 | 395 | 800 | 395 |
| 2008-11-27 | 419 | 419 | 403 | 403 | 7,300 | 403 |
| 2008-11-26 | 392 | 405 | 390 | 405 | 3,800 | 405 |
| 2008-11-25 | 410 | 410 | 397 | 397 | 9,000 | 397 |
| 2008-11-21 | 399 | 409 | 394 | 394 | 5,100 | 394 |
| 2008-11-20 | 405 | 410 | 400 | 410 | 8,400 | 410 |
| 2008-11-19 | 401 | 418 | 401 | 418 | 200 | 418 |
| 2008-11-18 | 399 | 401 | 398 | 398 | 1,000 | 398 |
| 2008-11-17 | 398 | 401 | 398 | 400 | 2,000 | 400 |
| 2008-11-14 | 420 | 425 | 405 | 405 | 6,100 | 405 |
| 2008-11-13 | 396 | 405 | 396 | 401 | 4,800 | 401 |
| 2008-11-12 | 418 | 418 | 406 | 406 | 1,100 | 406 |
| 2008-11-11 | 415 | 415 | 411 | 411 | 2,500 | 411 |
| 2008-11-10 | 427 | 430 | 425 | 425 | 4,600 | 425 |
| 2008-11-07 | 430 | 431 | 430 | 430 | 1,200 | 430 |
| 2008-11-06 | 439 | 439 | 435 | 438 | 2,600 | 438 |
| 2008-11-05 | 433 | 440 | 433 | 439 | 7,100 | 439 |
| 2008-11-04 | 430 | 431 | 430 | 430 | 1,000 | 430 |
| 2008-10-31 | 435 | 439 | 435 | 439 | 600 | 439 |
| 2008-10-30 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2008-10-29 | 410 | 449 | 410 | 425 | 2,100 | 425 |
| 2008-10-28 | 450 | 450 | 395 | 395 | 1,600 | 395 |
| 2008-10-27 | 459 | 459 | 440 | 455 | 5,900 | 455 |
| 2008-10-24 | 449 | 459 | 440 | 440 | 8,900 | 440 |
| 2008-10-23 | 448 | 448 | 435 | 440 | 1,900 | 440 |
| 2008-10-22 | 448 | 450 | 448 | 450 | 3,200 | 450 |
| 2008-10-21 | 431 | 455 | 431 | 450 | 700 | 450 |
| 2008-10-20 | 418 | 429 | 418 | 429 | 1,900 | 429 |
| 2008-10-17 | 418 | 418 | 386 | 409 | 2,300 | 409 |
| 2008-10-16 | 414 | 414 | 380 | 395 | 4,300 | 395 |
| 2008-10-15 | 435 | 435 | 413 | 413 | 1,200 | 413 |
| 2008-10-14 | 400 | 435 | 400 | 430 | 5,500 | 430 |
| 2008-10-10 | 391 | 396 | 360 | 360 | 3,900 | 360 |
| 2008-10-09 | 390 | 392 | 390 | 391 | 4,300 | 391 |
| 2008-10-08 | 424 | 444 | 400 | 400 | 7,300 | 400 |
| 2008-10-07 | 448 | 449 | 430 | 449 | 8,600 | 449 |
| 2008-10-06 | 485 | 485 | 465 | 465 | 3,500 | 465 |
| 2008-10-03 | 495 | 499 | 495 | 499 | 1,900 | 499 |
| 2008-10-02 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2008-10-01 | 510 | 520 | 510 | 510 | 1,200 | 510 |
| 2008-09-30 | 505 | 510 | 500 | 500 | 2,000 | 500 |
| 2008-09-29 | 525 | 532 | 502 | 515 | 3,900 | 515 |
| 2008-09-26 | 541 | 541 | 530 | 532 | 3,400 | 532 |
| 2008-09-25 | 535 | 541 | 535 | 541 | 300 | 541 |
| 2008-09-24 | 555 | 555 | 554 | 554 | 11,200 | 554 |
| 2008-09-22 | 535 | 551 | 533 | 535 | 3,500 | 535 |
| 2008-09-19 | 530 | 530 | 530 | 530 | 1,100 | 530 |
| 2008-09-18 | 528 | 530 | 528 | 530 | 400 | 530 |
| 2008-09-17 | 524 | 527 | 524 | 527 | 300 | 527 |
| 2008-09-16 | 517 | 518 | 516 | 518 | 1,000 | 518 |
| 2008-09-12 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2008-09-11 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2008-09-10 | 525 | 526 | 525 | 526 | 800 | 526 |
| 2008-09-09 | 516 | 526 | 516 | 526 | 3,300 | 526 |
| 2008-09-08 | 523 | 524 | 523 | 524 | 200 | 524 |
| 2008-09-05 | 530 | 530 | 521 | 521 | 4,600 | 521 |
| 2008-09-04 | 530 | 533 | 530 | 530 | 2,600 | 530 |
| 2008-09-03 | 560 | 560 | 540 | 540 | 2,900 | 540 |
| 2008-09-02 | 560 | 570 | 550 | 570 | 1,300 | 570 |
| 2008-09-01 | 563 | 563 | 562 | 562 | 500 | 562 |
| 2008-08-29 | 543 | 563 | 543 | 563 | 1,500 | 563 |
| 2008-08-28 | 552 | 553 | 552 | 552 | 2,400 | 552 |
| 2008-08-27 | 575 | 575 | 562 | 562 | 4,900 | 562 |
| 2008-08-26 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2008-08-25 | 560 | 560 | 556 | 556 | 9,100 | 556 |
| 2008-08-22 | 550 | 560 | 550 | 560 | 2,200 | 560 |
| 2008-08-21 | 539 | 560 | 539 | 560 | 1,400 | 560 |
| 2008-08-19 | 523 | 527 | 521 | 526 | 1,000 | 526 |
| 2008-08-18 | 521 | 537 | 521 | 522 | 3,200 | 522 |
| 2008-08-15 | 530 | 530 | 520 | 520 | 5,000 | 520 |
| 2008-08-14 | 548 | 548 | 530 | 530 | 4,100 | 530 |
| 2008-08-13 | 550 | 550 | 538 | 550 | 2,300 | 550 |
| 2008-08-12 | 564 | 564 | 550 | 550 | 700 | 550 |
| 2008-08-11 | 541 | 549 | 541 | 549 | 400 | 549 |
| 2008-08-08 | 546 | 546 | 530 | 533 | 7,700 | 533 |
| 2008-08-07 | 560 | 569 | 551 | 569 | 3,400 | 569 |
| 2008-08-06 | 561 | 578 | 561 | 578 | 1,600 | 578 |
| 2008-08-05 | 551 | 557 | 550 | 552 | 1,900 | 552 |
| 2008-08-04 | 564 | 564 | 558 | 564 | 1,800 | 564 |
| 2008-08-01 | 588 | 588 | 567 | 567 | 4,600 | 567 |
| 2008-07-31 | 578 | 580 | 570 | 579 | 8,300 | 579 |
| 2008-07-30 | 570 | 580 | 561 | 580 | 12,600 | 580 |
| 2008-07-29 | 583 | 583 | 580 | 580 | 3,000 | 580 |
| 2008-07-28 | 606 | 606 | 597 | 597 | 6,100 | 597 |
| 2008-07-25 | 595 | 598 | 595 | 596 | 7,600 | 596 |
| 2008-07-24 | 602 | 615 | 600 | 615 | 8,800 | 615 |
| 2008-07-23 | 603 | 610 | 596 | 610 | 5,000 | 610 |
| 2008-07-22 | 615 | 615 | 590 | 605 | 7,400 | 605 |
| 2008-07-18 | 622 | 625 | 615 | 616 | 2,600 | 616 |
| 2008-07-17 | 624 | 624 | 616 | 616 | 200 | 616 |
| 2008-07-16 | 614 | 623 | 613 | 623 | 3,300 | 623 |
| 2008-07-15 | 622 | 624 | 622 | 624 | 300 | 624 |
| 2008-07-14 | 624 | 633 | 619 | 622 | 500 | 622 |
| 2008-07-11 | 630 | 631 | 619 | 619 | 1,800 | 619 |
| 2008-07-10 | 622 | 640 | 618 | 640 | 1,900 | 640 |
| 2008-07-09 | 622 | 628 | 620 | 628 | 1,900 | 628 |
| 2008-07-08 | 629 | 629 | 618 | 618 | 2,600 | 618 |
| 2008-07-07 | 631 | 635 | 630 | 630 | 900 | 630 |
| 2008-07-04 | 640 | 650 | 640 | 650 | 1,000 | 650 |
| 2008-07-03 | 641 | 648 | 630 | 640 | 1,900 | 640 |
| 2008-07-02 | 650 | 650 | 641 | 649 | 2,300 | 649 |
| 2008-07-01 | 650 | 658 | 650 | 657 | 1,400 | 657 |
| 2008-06-30 | 659 | 659 | 645 | 650 | 4,700 | 650 |
| 2008-06-27 | 663 | 663 | 650 | 650 | 5,800 | 650 |
| 2008-06-26 | 650 | 670 | 648 | 664 | 5,800 | 664 |
| 2008-06-25 | 677 | 677 | 645 | 656 | 23,300 | 656 |
| 2008-06-24 | 639 | 640 | 636 | 637 | 2,100 | 637 |
| 2008-06-23 | 640 | 650 | 635 | 645 | 2,100 | 645 |
| 2008-06-20 | 650 | 650 | 638 | 645 | 2,000 | 645 |
| 2008-06-19 | 650 | 650 | 640 | 650 | 900 | 650 |
| 2008-06-18 | 674 | 675 | 630 | 650 | 27,300 | 650 |
| 2008-06-17 | 650 | 675 | 645 | 674 | 5,800 | 674 |
| 2008-06-16 | 654 | 675 | 645 | 645 | 22,300 | 645 |
| 2008-06-13 | 630 | 650 | 630 | 645 | 13,000 | 645 |
| 2008-06-12 | 620 | 623 | 620 | 620 | 700 | 620 |
| 2008-06-11 | 622 | 630 | 613 | 630 | 4,500 | 630 |
| 2008-06-10 | 630 | 630 | 620 | 630 | 3,800 | 630 |
| 2008-06-09 | 620 | 629 | 620 | 629 | 2,700 | 629 |
| 2008-06-06 | 644 | 644 | 644 | 644 | 900 | 644 |
| 2008-06-05 | 640 | 640 | 629 | 629 | 1,200 | 629 |
| 2008-06-04 | 640 | 650 | 640 | 650 | 700 | 650 |
| 2008-06-03 | 612 | 640 | 612 | 640 | 900 | 640 |
| 2008-06-02 | 621 | 628 | 611 | 622 | 1,000 | 622 |
| 2008-05-30 | 624 | 639 | 624 | 639 | 400 | 639 |
| 2008-05-29 | 626 | 627 | 621 | 622 | 600 | 622 |
| 2008-05-28 | 635 | 635 | 631 | 631 | 200 | 631 |
| 2008-05-27 | 660 | 660 | 641 | 641 | 5,100 | 641 |
| 2008-05-26 | 650 | 650 | 650 | 650 | 600 | 650 |
| 2008-05-23 | 677 | 680 | 669 | 675 | 7,400 | 675 |
| 2008-05-22 | 638 | 650 | 626 | 650 | 3,300 | 650 |
| 2008-05-21 | 638 | 638 | 637 | 638 | 1,500 | 638 |
| 2008-05-20 | 638 | 645 | 635 | 638 | 7,000 | 638 |
| 2008-05-19 | 634 | 637 | 628 | 630 | 4,900 | 630 |
| 2008-05-16 | 610 | 625 | 600 | 624 | 4,400 | 624 |
| 2008-05-15 | 630 | 637 | 610 | 612 | 35,600 | 612 |
| 2008-05-14 | 620 | 620 | 620 | 620 | 3,100 | 620 |
| 2008-05-13 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2008-05-12 | 520 | 535 | 520 | 535 | 400 | 535 |
| 2008-05-08 | 520 | 520 | 519 | 520 | 1,000 | 520 |
| 2008-05-02 | 529 | 530 | 529 | 530 | 1,900 | 530 |
| 2008-05-01 | 525 | 525 | 523 | 523 | 400 | 523 |
| 2008-04-28 | 561 | 561 | 561 | 561 | 5,600 | 561 |
| 2008-04-25 | 540 | 541 | 540 | 541 | 200 | 541 |
| 2008-04-24 | 531 | 541 | 531 | 541 | 200 | 541 |
| 2008-04-23 | 540 | 541 | 530 | 541 | 400 | 541 |
| 2008-04-22 | 526 | 560 | 526 | 560 | 1,100 | 560 |
| 2008-04-18 | 526 | 526 | 526 | 526 | 100 | 526 |
| 2008-04-17 | 508 | 520 | 508 | 520 | 700 | 520 |
| 2008-04-16 | 523 | 523 | 523 | 523 | 100 | 523 |
| 2008-04-14 | 526 | 526 | 506 | 526 | 300 | 526 |
| 2008-04-10 | 516 | 516 | 514 | 516 | 300 | 516 |
| 2008-04-09 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2008-04-07 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2008-04-04 | 521 | 521 | 521 | 521 | 200 | 521 |
| 2008-04-03 | 512 | 524 | 512 | 524 | 1,400 | 524 |
| 2008-04-02 | 510 | 540 | 510 | 540 | 1,500 | 540 |
| 2008-03-31 | 503 | 543 | 503 | 543 | 1,400 | 543 |
| 2008-03-27 | 535 | 560 | 521 | 560 | 1,600 | 560 |
| 2008-03-26 | 530 | 560 | 530 | 560 | 300 | 560 |
| 2008-03-25 | 568 | 568 | 550 | 550 | 6,900 | 550 |
| 2008-03-24 | 525 | 528 | 525 | 528 | 200 | 528 |
| 2008-03-19 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2008-03-18 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2008-03-14 | 540 | 540 | 540 | 540 | 300 | 540 |
| 2008-03-12 | 542 | 550 | 542 | 550 | 300 | 550 |
| 2008-03-11 | 541 | 541 | 541 | 541 | 100 | 541 |
| 2008-03-10 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2008-03-07 | 553 | 553 | 551 | 551 | 200 | 551 |
| 2008-03-06 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2008-03-05 | 590 | 590 | 590 | 590 | 100 | 590 |
分割・併合履歴 ： なし