3799 キーウェアソリューションズ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 575 | 649 | 553 | 614 | 398,100 | 614 |
| 2015-12-29 | 543 | 552 | 540 | 549 | 14,600 | 549 |
| 2015-12-28 | 530 | 539 | 525 | 537 | 14,800 | 537 |
| 2015-12-25 | 517 | 545 | 515 | 526 | 48,800 | 526 |
| 2015-12-24 | 590 | 595 | 517 | 527 | 102,500 | 527 |
| 2015-12-22 | 640 | 647 | 562 | 581 | 190,700 | 581 |
| 2015-12-21 | 522 | 614 | 522 | 608 | 230,000 | 608 |
| 2015-12-18 | 535 | 548 | 528 | 528 | 48,700 | 528 |
| 2015-12-17 | 505 | 564 | 505 | 541 | 119,100 | 541 |
| 2015-12-16 | 512 | 520 | 495 | 500 | 64,100 | 500 |
| 2015-12-15 | 523 | 529 | 511 | 511 | 36,000 | 511 |
| 2015-12-14 | 534 | 543 | 530 | 531 | 56,200 | 531 |
| 2015-12-11 | 541 | 549 | 536 | 546 | 14,700 | 546 |
| 2015-12-10 | 540 | 546 | 539 | 542 | 12,800 | 542 |
| 2015-12-09 | 552 | 557 | 534 | 554 | 12,600 | 554 |
| 2015-12-08 | 563 | 563 | 553 | 553 | 9,900 | 553 |
| 2015-12-07 | 560 | 563 | 550 | 562 | 11,300 | 562 |
| 2015-12-04 | 555 | 563 | 550 | 563 | 8,500 | 563 |
| 2015-12-03 | 532 | 579 | 532 | 556 | 65,800 | 556 |
| 2015-12-02 | 550 | 558 | 537 | 538 | 7,200 | 538 |
| 2015-12-01 | 544 | 549 | 544 | 548 | 3,000 | 548 |
| 2015-11-30 | 560 | 563 | 546 | 549 | 6,800 | 549 |
| 2015-11-27 | 558 | 562 | 544 | 556 | 8,300 | 556 |
| 2015-11-26 | 556 | 565 | 556 | 561 | 6,900 | 561 |
| 2015-11-25 | 555 | 563 | 555 | 556 | 6,600 | 556 |
| 2015-11-24 | 545 | 562 | 540 | 560 | 9,200 | 560 |
| 2015-11-20 | 539 | 545 | 539 | 545 | 6,200 | 545 |
| 2015-11-19 | 535 | 541 | 534 | 539 | 7,900 | 539 |
| 2015-11-18 | 535 | 548 | 531 | 536 | 12,500 | 536 |
| 2015-11-17 | 519 | 530 | 515 | 526 | 9,400 | 526 |
| 2015-11-16 | 518 | 526 | 513 | 514 | 10,900 | 514 |
| 2015-11-13 | 517 | 520 | 515 | 517 | 14,100 | 517 |
| 2015-11-12 | 530 | 532 | 518 | 520 | 17,000 | 520 |
| 2015-11-11 | 532 | 537 | 526 | 530 | 10,300 | 530 |
| 2015-11-10 | 539 | 545 | 533 | 534 | 10,800 | 534 |
| 2015-11-09 | 543 | 550 | 537 | 544 | 5,400 | 544 |
| 2015-11-06 | 545 | 545 | 531 | 540 | 6,300 | 540 |
| 2015-11-05 | 545 | 556 | 540 | 545 | 11,700 | 545 |
| 2015-11-04 | 568 | 568 | 542 | 545 | 14,700 | 545 |
| 2015-11-02 | 573 | 573 | 560 | 560 | 6,700 | 560 |
| 2015-10-30 | 575 | 577 | 563 | 574 | 11,700 | 574 |
| 2015-10-29 | 569 | 576 | 568 | 570 | 8,300 | 570 |
| 2015-10-28 | 573 | 573 | 561 | 570 | 5,100 | 570 |
| 2015-10-27 | 573 | 574 | 564 | 574 | 5,000 | 574 |
| 2015-10-26 | 560 | 569 | 560 | 568 | 6,200 | 568 |
| 2015-10-23 | 560 | 572 | 556 | 558 | 13,500 | 558 |
| 2015-10-22 | 567 | 567 | 554 | 560 | 15,600 | 560 |
| 2015-10-21 | 574 | 574 | 561 | 568 | 8,900 | 568 |
| 2015-10-20 | 576 | 582 | 574 | 574 | 10,300 | 574 |
| 2015-10-19 | 585 | 585 | 575 | 576 | 9,200 | 576 |
| 2015-10-16 | 592 | 592 | 580 | 583 | 7,300 | 583 |
| 2015-10-15 | 580 | 587 | 580 | 581 | 4,500 | 581 |
| 2015-10-14 | 593 | 593 | 582 | 582 | 9,600 | 582 |
| 2015-10-13 | 586 | 591 | 586 | 587 | 10,700 | 587 |
| 2015-10-09 | 597 | 597 | 590 | 591 | 2,800 | 591 |
| 2015-10-08 | 590 | 594 | 586 | 591 | 9,400 | 591 |
| 2015-10-07 | 599 | 604 | 587 | 595 | 16,100 | 595 |
| 2015-10-06 | 600 | 606 | 591 | 593 | 25,500 | 593 |
| 2015-10-05 | 575 | 595 | 575 | 593 | 21,400 | 593 |
| 2015-10-02 | 575 | 597 | 566 | 571 | 30,800 | 571 |
| 2015-10-01 | 580 | 657 | 571 | 579 | 166,500 | 579 |
| 2015-09-30 | 551 | 570 | 540 | 567 | 20,600 | 567 |
| 2015-09-29 | 550 | 553 | 536 | 544 | 15,100 | 544 |
| 2015-09-28 | 540 | 570 | 540 | 560 | 21,500 | 560 |
| 2015-09-25 | 557 | 560 | 521 | 538 | 52,000 | 538 |
| 2015-09-24 | 559 | 563 | 550 | 560 | 18,200 | 560 |
| 2015-09-18 | 581 | 581 | 559 | 561 | 31,900 | 561 |
| 2015-09-17 | 591 | 622 | 577 | 591 | 131,000 | 591 |
| 2015-09-16 | 526 | 636 | 521 | 575 | 208,000 | 575 |
| 2015-09-15 | 545 | 545 | 530 | 536 | 6,200 | 536 |
| 2015-09-14 | 550 | 552 | 540 | 545 | 16,600 | 545 |
| 2015-09-11 | 520 | 567 | 520 | 554 | 29,000 | 554 |
| 2015-09-10 | 510 | 523 | 502 | 523 | 20,000 | 523 |
| 2015-09-09 | 499 | 510 | 492 | 508 | 16,400 | 508 |
| 2015-09-08 | 494 | 509 | 482 | 482 | 26,500 | 482 |
| 2015-09-07 | 501 | 525 | 484 | 489 | 46,600 | 489 |
| 2015-09-04 | 557 | 561 | 500 | 500 | 50,600 | 500 |
| 2015-09-03 | 559 | 560 | 552 | 555 | 9,400 | 555 |
| 2015-09-02 | 547 | 559 | 537 | 545 | 14,100 | 545 |
| 2015-09-01 | 572 | 584 | 557 | 557 | 33,900 | 557 |
| 2015-08-31 | 600 | 600 | 573 | 582 | 65,400 | 582 |
| 2015-08-28 | 562 | 600 | 562 | 590 | 42,200 | 590 |
| 2015-08-27 | 571 | 583 | 560 | 562 | 30,600 | 562 |
| 2015-08-26 | 517 | 585 | 517 | 581 | 29,600 | 581 |
| 2015-08-25 | 498 | 555 | 460 | 512 | 55,300 | 512 |
| 2015-08-24 | 531 | 567 | 515 | 536 | 84,700 | 536 |
| 2015-08-21 | 566 | 568 | 549 | 551 | 90,900 | 551 |
| 2015-08-20 | 627 | 627 | 588 | 588 | 61,200 | 588 |
| 2015-08-19 | 645 | 649 | 627 | 628 | 22,500 | 628 |
| 2015-08-18 | 635 | 650 | 634 | 649 | 15,700 | 649 |
| 2015-08-17 | 643 | 650 | 640 | 640 | 15,400 | 640 |
| 2015-08-14 | 643 | 650 | 640 | 650 | 12,700 | 650 |
| 2015-08-13 | 661 | 669 | 644 | 650 | 34,100 | 650 |
| 2015-08-12 | 664 | 674 | 662 | 662 | 20,600 | 662 |
| 2015-08-11 | 662 | 675 | 662 | 670 | 18,900 | 670 |
| 2015-08-10 | 660 | 676 | 660 | 661 | 38,800 | 661 |
| 2015-08-07 | 680 | 688 | 666 | 666 | 26,800 | 666 |
| 2015-08-06 | 678 | 689 | 678 | 687 | 16,300 | 687 |
| 2015-08-05 | 700 | 700 | 667 | 676 | 62,900 | 676 |
| 2015-08-04 | 725 | 728 | 675 | 681 | 138,100 | 681 |
| 2015-08-03 | 740 | 754 | 727 | 735 | 73,000 | 735 |
| 2015-07-31 | 787 | 793 | 773 | 780 | 33,100 | 780 |
| 2015-07-30 | 806 | 813 | 787 | 789 | 31,900 | 789 |
| 2015-07-29 | 811 | 825 | 795 | 805 | 43,200 | 805 |
| 2015-07-28 | 799 | 825 | 780 | 816 | 58,300 | 816 |
| 2015-07-27 | 830 | 840 | 803 | 810 | 43,100 | 810 |
| 2015-07-24 | 859 | 859 | 828 | 837 | 50,300 | 837 |
| 2015-07-23 | 823 | 858 | 820 | 857 | 75,600 | 857 |
| 2015-07-22 | 825 | 848 | 818 | 830 | 100,900 | 830 |
| 2015-07-21 | 790 | 828 | 787 | 811 | 88,500 | 811 |
| 2015-07-17 | 819 | 819 | 774 | 788 | 108,900 | 788 |
| 2015-07-16 | 817 | 824 | 814 | 818 | 35,700 | 818 |
| 2015-07-15 | 855 | 865 | 801 | 817 | 102,100 | 817 |
| 2015-07-14 | 869 | 885 | 840 | 857 | 124,000 | 857 |
| 2015-07-13 | 802 | 860 | 802 | 851 | 135,400 | 851 |
| 2015-07-10 | 799 | 820 | 795 | 795 | 81,500 | 795 |
| 2015-07-09 | 765 | 807 | 707 | 795 | 153,900 | 795 |
| 2015-07-08 | 840 | 868 | 788 | 797 | 166,500 | 797 |
| 2015-07-07 | 870 | 914 | 843 | 845 | 435,800 | 845 |
| 2015-07-06 | 795 | 888 | 795 | 849 | 521,700 | 849 |
| 2015-07-03 | 753 | 802 | 726 | 800 | 310,900 | 800 |
| 2015-07-02 | 710 | 829 | 688 | 764 | 543,400 | 764 |
| 2015-07-01 | 658 | 702 | 652 | 701 | 89,600 | 701 |
| 2015-06-30 | 651 | 658 | 646 | 655 | 42,300 | 655 |
| 2015-06-29 | 655 | 670 | 642 | 650 | 63,800 | 650 |
| 2015-06-26 | 675 | 694 | 667 | 685 | 77,800 | 685 |
| 2015-06-25 | 665 | 674 | 648 | 660 | 53,100 | 660 |
| 2015-06-24 | 680 | 684 | 656 | 674 | 49,200 | 674 |
| 2015-06-23 | 680 | 692 | 676 | 680 | 34,600 | 680 |
| 2015-06-22 | 662 | 690 | 662 | 685 | 44,900 | 685 |
| 2015-06-19 | 678 | 684 | 662 | 672 | 36,400 | 672 |
| 2015-06-18 | 687 | 690 | 660 | 669 | 60,300 | 669 |
| 2015-06-17 | 695 | 741 | 680 | 687 | 148,200 | 687 |
| 2015-06-16 | 760 | 770 | 683 | 693 | 207,000 | 693 |
| 2015-06-15 | 754 | 777 | 707 | 749 | 536,200 | 749 |
| 2015-06-12 | 609 | 699 | 604 | 699 | 449,300 | 699 |
| 2015-06-11 | 599 | 604 | 597 | 599 | 7,100 | 599 |
| 2015-06-10 | 595 | 600 | 594 | 594 | 11,700 | 594 |
| 2015-06-09 | 595 | 601 | 593 | 593 | 22,700 | 593 |
| 2015-06-08 | 610 | 610 | 602 | 605 | 15,000 | 605 |
| 2015-06-05 | 608 | 612 | 605 | 608 | 16,200 | 608 |
| 2015-06-04 | 610 | 612 | 605 | 612 | 20,500 | 612 |
| 2015-06-03 | 606 | 612 | 602 | 602 | 12,500 | 602 |
| 2015-06-02 | 609 | 625 | 602 | 603 | 55,200 | 603 |
| 2015-06-01 | 596 | 605 | 594 | 604 | 9,500 | 604 |
| 2015-05-29 | 592 | 602 | 592 | 596 | 19,500 | 596 |
| 2015-05-28 | 589 | 602 | 586 | 594 | 26,400 | 594 |
| 2015-05-27 | 582 | 592 | 580 | 583 | 22,000 | 583 |
| 2015-05-26 | 592 | 600 | 583 | 585 | 47,300 | 585 |
| 2015-05-25 | 613 | 615 | 598 | 602 | 36,800 | 602 |
| 2015-05-22 | 599 | 628 | 594 | 611 | 90,200 | 611 |
| 2015-05-21 | 594 | 598 | 589 | 596 | 19,300 | 596 |
| 2015-05-20 | 599 | 599 | 581 | 588 | 28,400 | 588 |
| 2015-05-19 | 612 | 612 | 594 | 597 | 17,400 | 597 |
| 2015-05-18 | 630 | 631 | 592 | 609 | 60,300 | 609 |
| 2015-05-15 | 608 | 625 | 575 | 620 | 127,600 | 620 |
| 2015-05-14 | 618 | 642 | 596 | 598 | 325,800 | 598 |
| 2015-05-13 | 648 | 648 | 648 | 648 | 94,200 | 648 |
| 2015-05-12 | 547 | 555 | 547 | 548 | 7,000 | 548 |
| 2015-05-11 | 540 | 547 | 538 | 547 | 6,500 | 547 |
| 2015-05-08 | 544 | 544 | 524 | 536 | 5,700 | 536 |
| 2015-05-07 | 529 | 529 | 519 | 524 | 1,800 | 524 |
| 2015-05-01 | 531 | 531 | 514 | 519 | 21,700 | 519 |
| 2015-04-30 | 540 | 541 | 532 | 534 | 10,500 | 534 |
| 2015-04-28 | 560 | 560 | 536 | 539 | 21,600 | 539 |
| 2015-04-27 | 564 | 565 | 544 | 553 | 20,600 | 553 |
| 2015-04-24 | 564 | 568 | 563 | 567 | 4,500 | 567 |
| 2015-04-23 | 566 | 575 | 565 | 567 | 5,000 | 567 |
| 2015-04-22 | 553 | 575 | 553 | 563 | 15,100 | 563 |
| 2015-04-21 | 570 | 576 | 550 | 550 | 21,500 | 550 |
| 2015-04-20 | 573 | 573 | 566 | 569 | 5,800 | 569 |
| 2015-04-17 | 570 | 580 | 567 | 574 | 16,300 | 574 |
| 2015-04-16 | 576 | 579 | 566 | 566 | 8,000 | 566 |
| 2015-04-15 | 563 | 579 | 558 | 565 | 39,600 | 565 |
| 2015-04-14 | 575 | 582 | 568 | 570 | 19,500 | 570 |
| 2015-04-13 | 586 | 588 | 576 | 580 | 12,900 | 580 |
| 2015-04-10 | 604 | 604 | 570 | 586 | 47,200 | 586 |
| 2015-04-09 | 615 | 615 | 601 | 604 | 37,900 | 604 |
| 2015-04-08 | 594 | 618 | 588 | 618 | 41,500 | 618 |
| 2015-04-07 | 603 | 607 | 587 | 587 | 31,400 | 587 |
| 2015-04-06 | 614 | 615 | 596 | 603 | 44,400 | 603 |
| 2015-04-03 | 613 | 623 | 604 | 613 | 68,500 | 613 |
| 2015-04-02 | 606 | 618 | 585 | 600 | 88,300 | 600 |
| 2015-04-01 | 573 | 597 | 573 | 597 | 46,400 | 597 |
| 2015-03-31 | 576 | 582 | 568 | 568 | 18,900 | 568 |
| 2015-03-30 | 590 | 592 | 570 | 579 | 55,400 | 579 |
| 2015-03-27 | 580 | 595 | 560 | 567 | 30,300 | 567 |
| 2015-03-26 | 592 | 595 | 571 | 590 | 35,500 | 590 |
| 2015-03-25 | 570 | 635 | 570 | 602 | 106,600 | 602 |
| 2015-03-24 | 610 | 614 | 578 | 578 | 82,100 | 578 |
| 2015-03-23 | 569 | 650 | 550 | 610 | 291,100 | 610 |
| 2015-03-20 | 574 | 594 | 560 | 565 | 59,500 | 565 |
| 2015-03-19 | 528 | 568 | 520 | 559 | 50,600 | 559 |
| 2015-03-18 | 546 | 547 | 511 | 528 | 51,800 | 528 |
| 2015-03-17 | 600 | 610 | 537 | 545 | 182,100 | 545 |
| 2015-03-16 | 512 | 609 | 500 | 574 | 246,200 | 574 |
| 2015-03-13 | 479 | 525 | 479 | 510 | 77,700 | 510 |
| 2015-03-12 | 477 | 508 | 477 | 479 | 25,300 | 479 |
| 2015-03-11 | 465 | 488 | 458 | 475 | 18,700 | 475 |
| 2015-03-10 | 480 | 480 | 460 | 467 | 20,900 | 467 |
| 2015-03-09 | 486 | 488 | 470 | 484 | 26,700 | 484 |
| 2015-03-06 | 511 | 519 | 485 | 488 | 48,100 | 488 |
| 2015-03-05 | 525 | 560 | 486 | 511 | 225,700 | 511 |
| 2015-03-04 | 450 | 530 | 446 | 510 | 263,200 | 510 |
| 2015-03-03 | 461 | 468 | 455 | 455 | 5,800 | 455 |
| 2015-03-02 | 460 | 468 | 456 | 458 | 8,600 | 458 |
| 2015-02-27 | 463 | 470 | 460 | 461 | 17,200 | 461 |
| 2015-02-26 | 484 | 490 | 473 | 477 | 20,200 | 477 |
| 2015-02-25 | 480 | 499 | 463 | 490 | 71,700 | 490 |
| 2015-02-24 | 440 | 517 | 430 | 484 | 389,100 | 484 |
| 2015-02-23 | 437 | 439 | 424 | 437 | 22,200 | 437 |
| 2015-02-20 | 421 | 438 | 421 | 435 | 30,600 | 435 |
| 2015-02-19 | 400 | 470 | 399 | 426 | 197,100 | 426 |
| 2015-02-18 | 396 | 399 | 394 | 397 | 9,700 | 397 |
| 2015-02-17 | 401 | 402 | 395 | 396 | 8,100 | 396 |
| 2015-02-16 | 400 | 406 | 394 | 403 | 17,100 | 403 |
| 2015-02-13 | 396 | 398 | 392 | 398 | 13,400 | 398 |
| 2015-02-12 | 395 | 400 | 395 | 399 | 14,400 | 399 |
| 2015-02-10 | 398 | 398 | 390 | 394 | 6,300 | 394 |
| 2015-02-09 | 387 | 390 | 385 | 390 | 17,400 | 390 |
| 2015-02-06 | 392 | 393 | 381 | 386 | 36,100 | 386 |
| 2015-02-05 | 396 | 399 | 391 | 394 | 35,900 | 394 |
| 2015-02-04 | 385 | 457 | 382 | 404 | 230,300 | 404 |
| 2015-02-03 | 380 | 387 | 369 | 378 | 201,200 | 378 |
| 2015-02-02 | 405 | 405 | 405 | 405 | 11,700 | 405 |
| 2015-01-30 | 491 | 496 | 485 | 485 | 11,700 | 485 |
| 2015-01-29 | 500 | 500 | 492 | 492 | 3,900 | 492 |
| 2015-01-28 | 488 | 502 | 488 | 500 | 11,700 | 500 |
| 2015-01-27 | 500 | 500 | 492 | 492 | 6,800 | 492 |
| 2015-01-26 | 496 | 499 | 486 | 494 | 11,200 | 494 |
| 2015-01-23 | 488 | 494 | 488 | 488 | 8,200 | 488 |
| 2015-01-22 | 496 | 496 | 488 | 492 | 9,200 | 492 |
| 2015-01-21 | 505 | 505 | 497 | 497 | 6,000 | 497 |
| 2015-01-20 | 500 | 513 | 495 | 505 | 11,300 | 505 |
| 2015-01-19 | 494 | 509 | 493 | 500 | 18,200 | 500 |
| 2015-01-16 | 492 | 495 | 485 | 495 | 5,500 | 495 |
| 2015-01-15 | 495 | 519 | 486 | 495 | 21,800 | 495 |
| 2015-01-14 | 503 | 503 | 485 | 498 | 29,000 | 498 |
| 2015-01-13 | 496 | 508 | 486 | 508 | 20,100 | 508 |
| 2015-01-09 | 534 | 534 | 498 | 498 | 50,700 | 498 |
| 2015-01-08 | 485 | 550 | 478 | 525 | 187,000 | 525 |
| 2015-01-07 | 476 | 486 | 476 | 483 | 6,700 | 483 |
| 2015-01-06 | 482 | 482 | 471 | 475 | 16,600 | 475 |
| 2015-01-05 | 480 | 486 | 478 | 482 | 14,300 | 482 |
分割・併合履歴 ： なし