3799 キーウェアソリューションズ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-12-28 | 384 | 384 | 384 | 384 | 4,600 | 384 |
| 2009-12-25 | 389 | 389 | 369 | 374 | 17,900 | 374 |
| 2009-12-24 | 367 | 384 | 360 | 379 | 2,800 | 379 |
| 2009-12-22 | 370 | 372 | 367 | 372 | 2,600 | 372 |
| 2009-12-21 | 368 | 370 | 368 | 369 | 1,200 | 369 |
| 2009-12-18 | 369 | 371 | 362 | 366 | 1,600 | 366 |
| 2009-12-17 | 377 | 377 | 367 | 368 | 2,100 | 368 |
| 2009-12-16 | 376 | 377 | 376 | 377 | 900 | 377 |
| 2009-12-15 | 387 | 387 | 375 | 376 | 21,700 | 376 |
| 2009-12-14 | 378 | 382 | 372 | 382 | 6,400 | 382 |
| 2009-12-11 | 357 | 374 | 357 | 373 | 3,600 | 373 |
| 2009-12-10 | 352 | 356 | 352 | 356 | 600 | 356 |
| 2009-12-09 | 354 | 359 | 347 | 347 | 5,500 | 347 |
| 2009-12-08 | 359 | 359 | 359 | 359 | 500 | 359 |
| 2009-12-07 | 363 | 363 | 353 | 358 | 1,500 | 358 |
| 2009-12-04 | 361 | 362 | 361 | 362 | 4,200 | 362 |
| 2009-12-03 | 369 | 369 | 360 | 360 | 900 | 360 |
| 2009-12-02 | 375 | 375 | 374 | 374 | 200 | 374 |
| 2009-11-30 | 369 | 369 | 369 | 369 | 1,600 | 369 |
| 2009-11-27 | 394 | 394 | 379 | 379 | 5,100 | 379 |
| 2009-11-26 | 390 | 390 | 390 | 390 | 200 | 390 |
| 2009-11-25 | 386 | 386 | 386 | 386 | 8,400 | 386 |
| 2009-11-24 | 383 | 387 | 383 | 387 | 1,500 | 387 |
| 2009-11-19 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2009-11-18 | 384 | 384 | 383 | 383 | 400 | 383 |
| 2009-11-17 | 388 | 388 | 387 | 387 | 900 | 387 |
| 2009-11-16 | 389 | 389 | 387 | 387 | 4,000 | 387 |
| 2009-11-13 | 387 | 387 | 387 | 387 | 100 | 387 |
| 2009-11-12 | 391 | 391 | 385 | 385 | 300 | 385 |
| 2009-11-11 | 390 | 390 | 390 | 390 | 800 | 390 |
| 2009-11-10 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2009-11-09 | 385 | 385 | 385 | 385 | 1,100 | 385 |
| 2009-11-06 | 385 | 385 | 383 | 383 | 3,400 | 383 |
| 2009-11-05 | 388 | 391 | 388 | 390 | 1,300 | 390 |
| 2009-11-04 | 395 | 397 | 385 | 385 | 1,300 | 385 |
| 2009-11-02 | 407 | 407 | 395 | 395 | 1,400 | 395 |
| 2009-10-29 | 412 | 412 | 412 | 412 | 900 | 412 |
| 2009-10-28 | 416 | 416 | 416 | 416 | 100 | 416 |
| 2009-10-27 | 421 | 421 | 416 | 416 | 3,900 | 416 |
| 2009-10-26 | 419 | 430 | 416 | 430 | 3,800 | 430 |
| 2009-10-23 | 424 | 429 | 424 | 425 | 8,400 | 425 |
| 2009-10-22 | 430 | 436 | 427 | 434 | 3,800 | 434 |
| 2009-10-21 | 425 | 429 | 425 | 429 | 600 | 429 |
| 2009-10-20 | 423 | 423 | 423 | 423 | 100 | 423 |
| 2009-10-19 | 415 | 415 | 415 | 415 | 700 | 415 |
| 2009-10-15 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2009-10-14 | 407 | 415 | 407 | 415 | 900 | 415 |
| 2009-10-13 | 407 | 407 | 407 | 407 | 100 | 407 |
| 2009-10-09 | 405 | 405 | 398 | 398 | 500 | 398 |
| 2009-10-06 | 409 | 409 | 400 | 401 | 2,500 | 401 |
| 2009-10-05 | 417 | 417 | 410 | 410 | 1,500 | 410 |
| 2009-10-02 | 418 | 419 | 414 | 419 | 800 | 419 |
| 2009-10-01 | 430 | 430 | 419 | 423 | 1,300 | 423 |
| 2009-09-30 | 430 | 431 | 430 | 431 | 700 | 431 |
| 2009-09-29 | 430 | 438 | 430 | 438 | 500 | 438 |
| 2009-09-28 | 439 | 439 | 436 | 436 | 800 | 436 |
| 2009-09-25 | 430 | 449 | 430 | 449 | 1,100 | 449 |
| 2009-09-24 | 451 | 451 | 444 | 450 | 11,500 | 450 |
| 2009-09-18 | 421 | 430 | 421 | 430 | 1,300 | 430 |
| 2009-09-17 | 417 | 425 | 417 | 425 | 1,200 | 425 |
| 2009-09-16 | 427 | 433 | 427 | 433 | 1,100 | 433 |
| 2009-09-15 | 419 | 419 | 415 | 417 | 700 | 417 |
| 2009-09-11 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2009-09-10 | 415 | 416 | 415 | 415 | 2,200 | 415 |
| 2009-09-09 | 431 | 431 | 410 | 410 | 1,600 | 410 |
| 2009-09-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-09-04 | 434 | 434 | 430 | 430 | 2,200 | 430 |
| 2009-09-03 | 436 | 436 | 436 | 436 | 100 | 436 |
| 2009-08-31 | 436 | 449 | 436 | 449 | 300 | 449 |
| 2009-08-27 | 450 | 450 | 437 | 437 | 3,700 | 437 |
| 2009-08-26 | 442 | 459 | 442 | 459 | 1,900 | 459 |
| 2009-08-25 | 448 | 448 | 433 | 433 | 7,700 | 433 |
| 2009-08-24 | 445 | 455 | 445 | 454 | 3,400 | 454 |
| 2009-08-21 | 435 | 445 | 435 | 445 | 800 | 445 |
| 2009-08-20 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2009-08-19 | 431 | 431 | 427 | 427 | 1,300 | 427 |
| 2009-08-18 | 434 | 437 | 434 | 437 | 400 | 437 |
| 2009-08-14 | 423 | 440 | 423 | 440 | 2,200 | 440 |
| 2009-08-13 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-08-12 | 413 | 416 | 413 | 416 | 400 | 416 |
| 2009-08-11 | 413 | 413 | 411 | 411 | 400 | 411 |
| 2009-08-10 | 408 | 408 | 408 | 408 | 300 | 408 |
| 2009-08-07 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2009-08-06 | 421 | 421 | 415 | 415 | 4,500 | 415 |
| 2009-08-04 | 423 | 423 | 417 | 417 | 800 | 417 |
| 2009-08-03 | 418 | 418 | 418 | 418 | 100 | 418 |
| 2009-07-31 | 423 | 423 | 422 | 422 | 200 | 422 |
| 2009-07-30 | 425 | 430 | 421 | 421 | 500 | 421 |
| 2009-07-29 | 434 | 435 | 433 | 433 | 3,700 | 433 |
| 2009-07-28 | 434 | 434 | 434 | 434 | 500 | 434 |
| 2009-07-27 | 447 | 448 | 438 | 438 | 6,200 | 438 |
| 2009-07-24 | 434 | 442 | 433 | 442 | 10,400 | 442 |
| 2009-07-23 | 441 | 445 | 437 | 440 | 6,800 | 440 |
| 2009-07-22 | 421 | 439 | 421 | 439 | 600 | 439 |
| 2009-07-21 | 422 | 422 | 415 | 415 | 600 | 415 |
| 2009-07-16 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-07-10 | 421 | 421 | 415 | 415 | 2,100 | 415 |
| 2009-07-09 | 425 | 427 | 425 | 426 | 3,100 | 426 |
| 2009-07-03 | 435 | 442 | 435 | 440 | 4,100 | 440 |
| 2009-07-02 | 441 | 445 | 441 | 445 | 500 | 445 |
| 2009-06-30 | 448 | 449 | 448 | 449 | 2,000 | 449 |
| 2009-06-29 | 448 | 448 | 448 | 448 | 6,000 | 448 |
| 2009-06-26 | 435 | 439 | 432 | 439 | 1,500 | 439 |
| 2009-06-25 | 436 | 436 | 435 | 435 | 26,600 | 435 |
| 2009-06-24 | 431 | 434 | 426 | 431 | 10,200 | 431 |
| 2009-06-23 | 425 | 425 | 423 | 423 | 1,900 | 423 |
| 2009-06-22 | 425 | 431 | 419 | 430 | 1,900 | 430 |
| 2009-06-19 | 432 | 432 | 418 | 418 | 5,000 | 418 |
| 2009-06-18 | 430 | 431 | 430 | 430 | 3,200 | 430 |
| 2009-06-17 | 423 | 428 | 423 | 426 | 1,100 | 426 |
| 2009-06-16 | 426 | 428 | 425 | 425 | 700 | 425 |
| 2009-06-15 | 435 | 435 | 425 | 425 | 24,000 | 425 |
| 2009-06-12 | 419 | 430 | 419 | 425 | 9,200 | 425 |
| 2009-06-11 | 419 | 419 | 419 | 419 | 300 | 419 |
| 2009-06-10 | 415 | 424 | 415 | 424 | 2,300 | 424 |
| 2009-06-09 | 410 | 412 | 410 | 410 | 2,000 | 410 |
| 2009-06-08 | 410 | 410 | 410 | 410 | 1,200 | 410 |
| 2009-06-05 | 410 | 410 | 401 | 401 | 1,100 | 401 |
| 2009-06-04 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-06-03 | 405 | 405 | 400 | 400 | 8,100 | 400 |
| 2009-06-02 | 403 | 403 | 398 | 398 | 1,600 | 398 |
| 2009-06-01 | 400 | 402 | 397 | 399 | 2,400 | 399 |
| 2009-05-29 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2009-05-28 | 393 | 398 | 383 | 398 | 2,000 | 398 |
| 2009-05-27 | 423 | 423 | 410 | 420 | 7,900 | 420 |
| 2009-05-26 | 379 | 408 | 378 | 408 | 1,900 | 408 |
| 2009-05-25 | 385 | 385 | 380 | 383 | 9,300 | 383 |
| 2009-05-22 | 377 | 387 | 371 | 380 | 9,100 | 380 |
| 2009-05-21 | 367 | 374 | 364 | 367 | 1,000 | 367 |
| 2009-05-20 | 346 | 371 | 346 | 371 | 1,600 | 371 |
| 2009-05-19 | 360 | 361 | 360 | 361 | 600 | 361 |
| 2009-05-18 | 350 | 350 | 348 | 348 | 1,100 | 348 |
| 2009-05-15 | 350 | 355 | 350 | 355 | 1,900 | 355 |
| 2009-05-14 | 352 | 352 | 345 | 345 | 3,700 | 345 |
| 2009-05-13 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2009-05-12 | 335 | 335 | 332 | 332 | 1,300 | 332 |
| 2009-05-11 | 340 | 347 | 337 | 337 | 1,200 | 337 |
| 2009-05-08 | 329 | 331 | 329 | 331 | 400 | 331 |
| 2009-05-07 | 350 | 350 | 343 | 343 | 200 | 343 |
| 2009-04-30 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2009-04-27 | 363 | 363 | 363 | 363 | 7,100 | 363 |
| 2009-04-24 | 358 | 358 | 343 | 348 | 12,200 | 348 |
| 2009-04-23 | 346 | 358 | 346 | 358 | 5,300 | 358 |
| 2009-04-22 | 340 | 342 | 340 | 342 | 200 | 342 |
| 2009-04-21 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2009-04-20 | 327 | 334 | 318 | 334 | 2,800 | 334 |
| 2009-04-17 | 331 | 331 | 315 | 321 | 1,600 | 321 |
| 2009-04-16 | 330 | 335 | 330 | 330 | 500 | 330 |
| 2009-04-15 | 326 | 330 | 326 | 330 | 200 | 330 |
| 2009-04-14 | 322 | 330 | 321 | 322 | 2,500 | 322 |
| 2009-04-13 | 321 | 321 | 320 | 320 | 1,400 | 320 |
| 2009-04-10 | 320 | 320 | 319 | 320 | 2,100 | 320 |
| 2009-04-09 | 330 | 330 | 315 | 325 | 1,500 | 325 |
| 2009-04-08 | 330 | 330 | 327 | 329 | 1,600 | 329 |
| 2009-04-06 | 324 | 324 | 317 | 320 | 1,600 | 320 |
| 2009-04-03 | 328 | 340 | 328 | 340 | 200 | 340 |
| 2009-04-02 | 323 | 323 | 323 | 323 | 100 | 323 |
| 2009-04-01 | 322 | 322 | 322 | 322 | 100 | 322 |
| 2009-03-30 | 318 | 318 | 318 | 318 | 700 | 318 |
| 2009-03-27 | 336 | 338 | 316 | 316 | 1,700 | 316 |
| 2009-03-26 | 349 | 349 | 340 | 346 | 1,700 | 346 |
| 2009-03-25 | 365 | 365 | 364 | 364 | 17,000 | 364 |
| 2009-03-24 | 368 | 369 | 360 | 360 | 6,900 | 360 |
| 2009-03-23 | 340 | 364 | 340 | 364 | 2,100 | 364 |
| 2009-03-19 | 341 | 341 | 340 | 340 | 200 | 340 |
| 2009-03-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-03-17 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2009-03-16 | 331 | 336 | 330 | 330 | 4,200 | 330 |
| 2009-03-13 | 336 | 336 | 335 | 335 | 900 | 335 |
| 2009-03-12 | 334 | 335 | 334 | 334 | 600 | 334 |
| 2009-03-11 | 330 | 335 | 330 | 335 | 1,100 | 335 |
| 2009-03-10 | 345 | 345 | 335 | 335 | 900 | 335 |
| 2009-03-04 | 367 | 367 | 367 | 367 | 100 | 367 |
| 2009-03-02 | 369 | 369 | 369 | 369 | 100 | 369 |
| 2009-02-27 | 364 | 364 | 364 | 364 | 7,200 | 364 |
| 2009-02-26 | 353 | 359 | 353 | 359 | 1,200 | 359 |
| 2009-02-25 | 352 | 354 | 350 | 350 | 10,400 | 350 |
| 2009-02-24 | 344 | 353 | 344 | 352 | 5,100 | 352 |
| 2009-02-23 | 355 | 355 | 341 | 342 | 5,600 | 342 |
| 2009-02-20 | 348 | 350 | 348 | 350 | 600 | 350 |
| 2009-02-18 | 345 | 350 | 345 | 350 | 200 | 350 |
| 2009-02-17 | 344 | 344 | 344 | 344 | 1,200 | 344 |
| 2009-02-16 | 333 | 344 | 333 | 344 | 800 | 344 |
| 2009-02-13 | 330 | 339 | 330 | 336 | 2,100 | 336 |
| 2009-02-12 | 324 | 333 | 324 | 333 | 1,500 | 333 |
| 2009-02-10 | 315 | 330 | 315 | 321 | 900 | 321 |
| 2009-02-09 | 317 | 320 | 317 | 320 | 200 | 320 |
| 2009-02-06 | 312 | 312 | 312 | 312 | 800 | 312 |
| 2009-02-05 | 316 | 316 | 310 | 313 | 2,200 | 313 |
| 2009-02-04 | 328 | 328 | 320 | 320 | 500 | 320 |
| 2009-02-03 | 325 | 333 | 320 | 333 | 700 | 333 |
| 2009-02-02 | 326 | 326 | 321 | 326 | 1,800 | 326 |
| 2009-01-30 | 332 | 332 | 331 | 331 | 200 | 331 |
| 2009-01-29 | 345 | 345 | 336 | 336 | 1,700 | 336 |
| 2009-01-27 | 360 | 360 | 350 | 350 | 7,400 | 350 |
| 2009-01-26 | 338 | 355 | 336 | 355 | 1,600 | 355 |
| 2009-01-23 | 354 | 354 | 339 | 339 | 11,400 | 339 |
| 2009-01-22 | 334 | 355 | 332 | 354 | 3,700 | 354 |
| 2009-01-21 | 330 | 332 | 325 | 332 | 1,300 | 332 |
| 2009-01-20 | 330 | 331 | 330 | 330 | 500 | 330 |
| 2009-01-19 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2009-01-16 | 328 | 328 | 328 | 328 | 800 | 328 |
| 2009-01-15 | 324 | 324 | 308 | 308 | 3,000 | 308 |
| 2009-01-14 | 321 | 324 | 321 | 323 | 1,600 | 323 |
| 2009-01-13 | 330 | 330 | 323 | 323 | 1,800 | 323 |
| 2009-01-09 | 332 | 332 | 327 | 330 | 5,400 | 330 |
| 2009-01-08 | 336 | 336 | 336 | 336 | 600 | 336 |
| 2009-01-07 | 339 | 339 | 330 | 335 | 7,500 | 335 |
| 2009-01-06 | 340 | 342 | 340 | 341 | 1,800 | 341 |
| 2009-01-05 | 341 | 341 | 340 | 341 | 1,000 | 341 |
分割・併合履歴 ： なし