4712 (株)KeyHolder の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 310 | 320 | 310 | 320 | 4,000 | 1,600 |
| 1999-12-29 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 1999-12-28 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1999-12-27 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1999-12-24 | 320 | 326 | 310 | 310 | 21,000 | 1,550 |
| 1999-12-22 | 315 | 320 | 315 | 320 | 2,000 | 1,600 |
| 1999-12-21 | 310 | 325 | 310 | 325 | 4,000 | 1,625 |
| 1999-12-20 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1999-12-17 | 325 | 325 | 310 | 310 | 10,000 | 1,550 |
| 1999-12-16 | 350 | 350 | 300 | 305 | 11,000 | 1,525 |
| 1999-12-15 | 350 | 352 | 350 | 350 | 11,000 | 1,750 |
| 1999-12-08 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1999-12-07 | 400 | 431 | 400 | 430 | 26,000 | 2,150 |
| 1999-12-03 | 370 | 380 | 370 | 370 | 4,000 | 1,850 |
| 1999-12-01 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1999-11-29 | 395 | 395 | 390 | 390 | 4,000 | 1,950 |
| 1999-11-26 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1999-11-25 | 350 | 391 | 350 | 390 | 17,000 | 1,950 |
| 1999-11-24 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1999-11-22 | 382 | 385 | 382 | 385 | 3,000 | 1,925 |
| 1999-11-19 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1999-11-17 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1999-11-16 | 370 | 390 | 370 | 388 | 3,000 | 1,940 |
| 1999-11-15 | 390 | 390 | 370 | 370 | 12,000 | 1,850 |
| 1999-11-12 | 380 | 390 | 380 | 380 | 7,000 | 1,900 |
| 1999-11-11 | 381 | 381 | 380 | 381 | 7,000 | 1,905 |
| 1999-11-10 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-11-09 | 396 | 396 | 380 | 380 | 6,000 | 1,900 |
| 1999-11-08 | 400 | 400 | 396 | 396 | 7,000 | 1,980 |
| 1999-11-05 | 401 | 402 | 401 | 401 | 3,000 | 2,005 |
| 1999-11-04 | 401 | 401 | 401 | 401 | 8,000 | 2,005 |
| 1999-11-02 | 401 | 401 | 400 | 400 | 5,000 | 2,000 |
| 1999-11-01 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1999-10-28 | 411 | 411 | 411 | 411 | 5,000 | 2,055 |
| 1999-10-27 | 430 | 430 | 410 | 410 | 4,000 | 2,050 |
| 1999-10-26 | 469 | 469 | 410 | 430 | 13,000 | 2,150 |
| 1999-10-25 | 480 | 490 | 480 | 490 | 35,000 | 2,450 |
| 1999-10-22 | 415 | 417 | 410 | 410 | 10,000 | 2,050 |
| 1999-10-21 | 416 | 416 | 415 | 415 | 5,000 | 2,075 |
| 1999-10-20 | 410 | 420 | 410 | 415 | 6,000 | 2,075 |
| 1999-10-19 | 400 | 410 | 400 | 410 | 9,000 | 2,050 |
| 1999-10-18 | 419 | 419 | 410 | 410 | 9,000 | 2,050 |
| 1999-10-15 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1999-10-14 | 465 | 465 | 455 | 455 | 8,000 | 2,275 |
| 1999-10-13 | 412 | 479 | 412 | 463 | 17,000 | 2,315 |
| 1999-10-12 | 445 | 450 | 411 | 411 | 10,000 | 2,055 |
| 1999-10-08 | 480 | 480 | 450 | 450 | 9,000 | 2,250 |
| 1999-10-07 | 501 | 501 | 500 | 500 | 7,000 | 2,500 |
| 1999-10-06 | 500 | 501 | 500 | 501 | 6,000 | 2,505 |
| 1999-10-05 | 501 | 510 | 501 | 510 | 7,000 | 2,550 |
| 1999-10-01 | 505 | 505 | 500 | 505 | 7,000 | 2,525 |
| 1999-09-30 | 505 | 510 | 505 | 510 | 8,000 | 2,550 |
| 1999-09-29 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 1999-09-28 | 511 | 511 | 505 | 505 | 2,000 | 2,525 |
| 1999-09-27 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1999-09-24 | 533 | 533 | 501 | 520 | 37,000 | 2,600 |
| 1999-09-22 | 515 | 516 | 503 | 503 | 10,000 | 2,515 |
| 1999-09-21 | 519 | 520 | 510 | 510 | 16,000 | 2,550 |
| 1999-09-20 | 531 | 531 | 501 | 520 | 14,000 | 2,600 |
| 1999-09-17 | 530 | 532 | 520 | 532 | 13,000 | 2,660 |
| 1999-09-16 | 560 | 560 | 550 | 550 | 8,000 | 2,750 |
| 1999-09-14 | 589 | 589 | 561 | 580 | 6,000 | 2,900 |
| 1999-09-13 | 630 | 630 | 601 | 601 | 22,000 | 3,005 |
| 1999-09-10 | 600 | 625 | 600 | 625 | 15,000 | 3,125 |
| 1999-09-09 | 609 | 610 | 590 | 600 | 27,000 | 3,000 |
| 1999-09-08 | 605 | 609 | 600 | 609 | 8,000 | 3,045 |
| 1999-09-07 | 630 | 650 | 600 | 600 | 30,000 | 3,000 |
| 1999-09-06 | 600 | 638 | 599 | 610 | 40,000 | 3,050 |
| 1999-09-03 | 609 | 609 | 600 | 600 | 6,000 | 3,000 |
| 1999-09-02 | 600 | 610 | 571 | 610 | 37,000 | 3,050 |
| 1999-09-01 | 570 | 590 | 570 | 590 | 11,000 | 2,950 |
| 1999-08-31 | 600 | 600 | 565 | 565 | 7,000 | 2,825 |
| 1999-08-30 | 610 | 610 | 590 | 600 | 16,000 | 3,000 |
| 1999-08-27 | 602 | 602 | 580 | 595 | 10,000 | 2,975 |
| 1999-08-26 | 619 | 620 | 550 | 562 | 28,000 | 2,810 |
| 1999-08-25 | 550 | 620 | 550 | 620 | 97,000 | 3,100 |
| 1999-08-24 | 525 | 525 | 520 | 520 | 4,000 | 2,600 |
| 1999-08-20 | 550 | 550 | 525 | 525 | 5,000 | 2,625 |
| 1999-08-18 | 530 | 530 | 525 | 525 | 4,000 | 2,625 |
| 1999-08-17 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1999-08-16 | 522 | 525 | 522 | 525 | 4,000 | 2,625 |
| 1999-08-13 | 525 | 525 | 522 | 522 | 5,000 | 2,610 |
| 1999-08-12 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1999-08-11 | 520 | 520 | 517 | 520 | 4,000 | 2,600 |
| 1999-08-10 | 510 | 513 | 510 | 513 | 3,000 | 2,565 |
| 1999-08-06 | 537 | 540 | 537 | 537 | 6,000 | 2,685 |
| 1999-08-05 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 1999-08-04 | 570 | 570 | 536 | 536 | 18,000 | 2,680 |
| 1999-08-03 | 555 | 570 | 555 | 570 | 11,000 | 2,850 |
| 1999-08-02 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1999-07-30 | 560 | 560 | 536 | 536 | 6,000 | 2,680 |
| 1999-07-29 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1999-07-28 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 1999-07-27 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1999-07-26 | 550 | 580 | 550 | 580 | 13,000 | 2,900 |
| 1999-07-23 | 580 | 580 | 570 | 570 | 34,000 | 2,850 |
| 1999-07-22 | 540 | 540 | 530 | 530 | 7,000 | 2,650 |
| 1999-07-21 | 540 | 540 | 520 | 530 | 5,000 | 2,650 |
| 1999-07-19 | 545 | 555 | 540 | 540 | 7,000 | 2,700 |
| 1999-07-16 | 560 | 560 | 540 | 545 | 14,000 | 2,725 |
| 1999-07-15 | 560 | 570 | 540 | 540 | 9,000 | 2,700 |
| 1999-07-14 | 550 | 570 | 550 | 570 | 8,000 | 2,850 |
| 1999-07-13 | 560 | 560 | 556 | 556 | 5,000 | 2,780 |
| 1999-07-12 | 570 | 570 | 560 | 560 | 3,000 | 2,800 |
| 1999-07-09 | 581 | 581 | 570 | 570 | 7,000 | 2,850 |
| 1999-07-08 | 571 | 585 | 570 | 585 | 4,000 | 2,925 |
| 1999-07-07 | 580 | 599 | 560 | 570 | 37,000 | 2,850 |
| 1999-07-06 | 575 | 575 | 550 | 560 | 5,000 | 2,800 |
| 1999-07-05 | 579 | 580 | 560 | 575 | 16,000 | 2,875 |
| 1999-07-02 | 584 | 584 | 550 | 579 | 16,000 | 2,895 |
| 1999-07-01 | 560 | 588 | 560 | 568 | 13,000 | 2,840 |
| 1999-06-30 | 545 | 550 | 545 | 550 | 8,000 | 2,750 |
| 1999-06-29 | 550 | 550 | 545 | 545 | 4,000 | 2,725 |
| 1999-06-28 | 594 | 594 | 561 | 561 | 4,000 | 2,805 |
| 1999-06-25 | 600 | 600 | 560 | 595 | 38,000 | 2,975 |
| 1999-06-24 | 594 | 594 | 550 | 550 | 8,000 | 2,750 |
| 1999-06-23 | 540 | 598 | 536 | 598 | 34,000 | 2,990 |
| 1999-06-22 | 520 | 535 | 515 | 535 | 23,000 | 2,675 |
| 1999-06-21 | 520 | 520 | 513 | 520 | 14,000 | 2,600 |
| 1999-06-18 | 515 | 520 | 515 | 520 | 7,000 | 2,600 |
| 1999-06-17 | 533 | 533 | 510 | 510 | 9,000 | 2,550 |
| 1999-06-16 | 534 | 534 | 525 | 525 | 2,000 | 2,625 |
| 1999-06-15 | 535 | 535 | 521 | 534 | 3,000 | 2,670 |
| 1999-06-14 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 1999-06-10 | 530 | 540 | 530 | 540 | 4,000 | 2,700 |
| 1999-06-09 | 540 | 540 | 525 | 525 | 4,000 | 2,625 |
| 1999-06-08 | 539 | 546 | 539 | 540 | 12,000 | 2,700 |
| 1999-06-07 | 540 | 547 | 540 | 540 | 4,000 | 2,700 |
| 1999-06-04 | 545 | 545 | 523 | 540 | 5,000 | 2,700 |
| 1999-06-03 | 512 | 520 | 510 | 510 | 10,000 | 2,550 |
| 1999-06-02 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 1999-06-01 | 510 | 510 | 500 | 510 | 8,000 | 2,550 |
| 1999-05-31 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1999-05-27 | 510 | 515 | 510 | 511 | 10,000 | 2,555 |
| 1999-05-26 | 510 | 510 | 503 | 506 | 6,000 | 2,530 |
| 1999-05-25 | 550 | 550 | 530 | 550 | 37,000 | 2,750 |
| 1999-05-24 | 501 | 510 | 500 | 510 | 11,000 | 2,550 |
| 1999-05-21 | 540 | 540 | 500 | 506 | 11,000 | 2,530 |
| 1999-05-20 | 560 | 560 | 545 | 545 | 15,000 | 2,725 |
| 1999-05-19 | 570 | 570 | 570 | 570 | 5,000 | 2,850 |
| 1999-05-18 | 578 | 578 | 578 | 578 | 1,000 | 2,890 |
| 1999-05-17 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1999-05-14 | 571 | 572 | 570 | 572 | 10,000 | 2,860 |
| 1999-05-13 | 566 | 595 | 566 | 595 | 7,000 | 2,975 |
| 1999-05-12 | 594 | 595 | 560 | 560 | 9,000 | 2,800 |
| 1999-05-11 | 599 | 599 | 590 | 595 | 5,000 | 2,975 |
| 1999-05-10 | 599 | 599 | 590 | 590 | 9,000 | 2,950 |
| 1999-05-07 | 600 | 600 | 590 | 591 | 6,000 | 2,955 |
| 1999-05-06 | 600 | 608 | 600 | 608 | 6,000 | 3,040 |
| 1999-04-30 | 592 | 593 | 590 | 591 | 6,000 | 2,955 |
| 1999-04-28 | 601 | 602 | 592 | 592 | 10,000 | 2,960 |
| 1999-04-27 | 601 | 606 | 601 | 602 | 20,000 | 3,010 |
| 1999-04-26 | 621 | 630 | 610 | 610 | 8,000 | 3,050 |
| 1999-04-23 | 650 | 650 | 639 | 650 | 29,000 | 3,250 |
| 1999-04-22 | 599 | 600 | 590 | 600 | 7,000 | 3,000 |
| 1999-04-21 | 600 | 600 | 591 | 594 | 8,000 | 2,970 |
| 1999-04-20 | 600 | 620 | 600 | 620 | 6,000 | 3,100 |
| 1999-04-19 | 615 | 616 | 600 | 600 | 25,000 | 3,000 |
| 1999-04-16 | 629 | 630 | 618 | 618 | 8,000 | 3,090 |
| 1999-04-15 | 611 | 611 | 610 | 610 | 2,000 | 3,050 |
| 1999-04-14 | 610 | 615 | 605 | 605 | 19,000 | 3,025 |
| 1999-04-13 | 635 | 650 | 605 | 605 | 35,000 | 3,025 |
| 1999-04-12 | 650 | 650 | 600 | 600 | 9,000 | 3,000 |
| 1999-04-09 | 640 | 650 | 630 | 635 | 17,000 | 3,175 |
| 1999-04-08 | 680 | 680 | 620 | 620 | 11,000 | 3,100 |
| 1999-04-07 | 649 | 680 | 649 | 675 | 23,000 | 3,375 |
| 1999-04-06 | 710 | 720 | 650 | 650 | 77,000 | 3,250 |
| 1999-04-05 | 590 | 690 | 590 | 690 | 130,000 | 3,450 |
| 1999-04-02 | 599 | 600 | 542 | 590 | 97,000 | 2,950 |
| 1999-04-01 | 639 | 640 | 608 | 608 | 27,000 | 3,040 |
| 1999-03-31 | 626 | 640 | 621 | 640 | 18,000 | 3,200 |
| 1999-03-30 | 647 | 651 | 621 | 621 | 15,000 | 3,105 |
| 1999-03-29 | 630 | 647 | 615 | 647 | 19,000 | 3,235 |
| 1999-03-26 | 650 | 660 | 625 | 625 | 19,000 | 3,125 |
| 1999-03-25 | 690 | 690 | 650 | 655 | 31,000 | 3,275 |
| 1999-03-24 | 615 | 635 | 615 | 635 | 11,000 | 3,175 |
| 1999-03-23 | 630 | 635 | 611 | 617 | 18,000 | 3,085 |
| 1999-03-19 | 615 | 639 | 615 | 635 | 19,000 | 3,175 |
| 1999-03-18 | 630 | 630 | 605 | 615 | 33,000 | 3,075 |
| 1999-03-17 | 690 | 690 | 645 | 645 | 14,000 | 3,225 |
| 1999-03-16 | 684 | 690 | 670 | 670 | 13,000 | 3,350 |
| 1999-03-15 | 623 | 670 | 623 | 670 | 12,000 | 3,350 |
| 1999-03-12 | 615 | 645 | 615 | 616 | 6,000 | 3,080 |
| 1999-03-11 | 660 | 660 | 610 | 630 | 23,000 | 3,150 |
| 1999-03-10 | 668 | 695 | 665 | 665 | 17,000 | 3,325 |
| 1999-03-09 | 710 | 710 | 661 | 665 | 35,000 | 3,325 |
| 1999-03-08 | 720 | 744 | 700 | 710 | 38,000 | 3,550 |
| 1999-03-05 | 730 | 745 | 700 | 720 | 105,000 | 3,600 |
| 1999-03-04 | 749 | 749 | 700 | 710 | 87,000 | 3,550 |
| 1999-03-03 | 650 | 750 | 650 | 750 | 329,000 | 3,750 |
| 1999-03-02 | 663 | 663 | 630 | 650 | 27,000 | 3,250 |
| 1999-03-01 | 680 | 680 | 650 | 650 | 41,000 | 3,250 |
| 1999-02-26 | 700 | 710 | 650 | 680 | 87,000 | 3,400 |
| 1999-02-25 | 670 | 700 | 660 | 693 | 177,000 | 3,465 |
| 1999-02-24 | 640 | 660 | 640 | 650 | 118,000 | 3,250 |
| 1999-02-23 | 585 | 650 | 585 | 640 | 90,000 | 3,200 |
| 1999-02-22 | 570 | 580 | 560 | 580 | 35,000 | 2,900 |
| 1999-02-19 | 580 | 580 | 560 | 570 | 31,000 | 2,850 |
| 1999-02-18 | 567 | 580 | 560 | 570 | 29,000 | 2,850 |
| 1999-02-17 | 571 | 580 | 552 | 560 | 25,000 | 2,800 |
| 1999-02-16 | 561 | 579 | 561 | 571 | 17,000 | 2,855 |
| 1999-02-15 | 580 | 580 | 551 | 560 | 53,000 | 2,800 |
| 1999-02-12 | 573 | 595 | 573 | 595 | 11,000 | 2,975 |
| 1999-02-10 | 580 | 584 | 570 | 570 | 14,000 | 2,850 |
| 1999-02-09 | 600 | 600 | 585 | 585 | 8,000 | 2,925 |
| 1999-02-08 | 600 | 610 | 591 | 591 | 6,000 | 2,955 |
| 1999-02-05 | 615 | 615 | 580 | 585 | 32,000 | 2,925 |
| 1999-02-04 | 640 | 650 | 591 | 610 | 36,000 | 3,050 |
| 1999-02-03 | 578 | 650 | 570 | 638 | 65,000 | 3,190 |
| 1999-02-02 | 580 | 580 | 560 | 579 | 49,000 | 2,895 |
| 1999-02-01 | 601 | 601 | 575 | 580 | 24,000 | 2,900 |
| 1999-01-29 | 578 | 600 | 570 | 590 | 38,000 | 2,950 |
| 1999-01-28 | 572 | 590 | 570 | 571 | 15,000 | 2,855 |
| 1999-01-27 | 600 | 600 | 570 | 570 | 21,000 | 2,850 |
| 1999-01-26 | 622 | 625 | 605 | 605 | 44,000 | 3,025 |
| 1999-01-25 | 640 | 640 | 600 | 610 | 46,000 | 3,050 |
| 1999-01-22 | 600 | 610 | 570 | 570 | 20,000 | 2,850 |
| 1999-01-21 | 615 | 615 | 590 | 590 | 30,000 | 2,950 |
| 1999-01-20 | 640 | 640 | 615 | 629 | 39,000 | 3,145 |
| 1999-01-19 | 621 | 635 | 610 | 635 | 36,000 | 3,175 |
| 1999-01-18 | 650 | 650 | 620 | 635 | 26,000 | 3,175 |
| 1999-01-14 | 660 | 660 | 640 | 640 | 23,000 | 3,200 |
| 1999-01-13 | 634 | 700 | 600 | 660 | 73,000 | 3,300 |
| 1999-01-12 | 700 | 700 | 635 | 654 | 85,000 | 3,270 |
| 1999-01-11 | 760 | 760 | 700 | 720 | 87,000 | 3,600 |
| 1999-01-08 | 750 | 810 | 680 | 760 | 339,000 | 3,800 |
| 1999-01-07 | 730 | 760 | 730 | 760 | 405,000 | 3,800 |
| 1999-01-06 | 630 | 660 | 620 | 660 | 680,000 | 3,300 |
| 1999-01-05 | 520 | 570 | 505 | 560 | 157,000 | 2,800 |
| 1999-01-04 | 515 | 524 | 501 | 515 | 28,000 | 2,575 |
分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株
