4712 (株)KeyHolder の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 310 | 335 | 310 | 335 | 7,000 | 1,675 |
| 2000-12-28 | 345 | 345 | 325 | 330 | 28,000 | 1,650 |
| 2000-12-27 | 365 | 365 | 345 | 345 | 34,000 | 1,725 |
| 2000-12-26 | 369 | 374 | 365 | 369 | 25,000 | 1,845 |
| 2000-12-25 | 376 | 390 | 361 | 362 | 39,000 | 1,810 |
| 2000-12-22 | 350 | 390 | 350 | 371 | 43,000 | 1,855 |
| 2000-12-21 | 360 | 360 | 336 | 350 | 67,000 | 1,750 |
| 2000-12-20 | 400 | 400 | 370 | 376 | 75,000 | 1,880 |
| 2000-12-19 | 418 | 450 | 407 | 415 | 100,000 | 2,075 |
| 2000-12-18 | 434 | 434 | 380 | 417 | 145,000 | 2,085 |
| 2000-12-15 | 380 | 436 | 372 | 430 | 157,000 | 2,150 |
| 2000-12-14 | 369 | 381 | 369 | 375 | 79,000 | 1,875 |
| 2000-12-13 | 395 | 396 | 360 | 369 | 148,000 | 1,845 |
| 2000-12-12 | 342 | 387 | 341 | 385 | 146,000 | 1,925 |
| 2000-12-11 | 302 | 360 | 301 | 327 | 87,000 | 1,635 |
| 2000-12-08 | 295 | 300 | 295 | 300 | 22,000 | 1,500 |
| 2000-12-07 | 300 | 300 | 295 | 295 | 12,000 | 1,475 |
| 2000-12-06 | 290 | 300 | 290 | 300 | 45,000 | 1,500 |
| 2000-12-05 | 300 | 300 | 287 | 287 | 11,000 | 1,435 |
| 2000-12-04 | 285 | 300 | 285 | 300 | 13,000 | 1,500 |
| 2000-12-01 | 285 | 285 | 270 | 272 | 9,000 | 1,360 |
| 2000-11-30 | 292 | 292 | 271 | 285 | 14,000 | 1,425 |
| 2000-11-29 | 285 | 300 | 285 | 290 | 20,000 | 1,450 |
| 2000-11-28 | 275 | 289 | 275 | 289 | 25,000 | 1,445 |
| 2000-11-27 | 285 | 285 | 275 | 280 | 161,000 | 1,400 |
| 2000-11-24 | 275 | 290 | 275 | 285 | 18,000 | 1,425 |
| 2000-11-22 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2000-11-21 | 301 | 301 | 300 | 300 | 7,000 | 1,500 |
| 2000-11-17 | 315 | 315 | 310 | 315 | 10,000 | 1,575 |
| 2000-11-16 | 325 | 325 | 315 | 325 | 5,000 | 1,625 |
| 2000-11-15 | 312 | 325 | 312 | 325 | 2,000 | 1,625 |
| 2000-11-14 | 308 | 308 | 308 | 308 | 2,000 | 1,540 |
| 2000-11-13 | 310 | 315 | 300 | 315 | 9,000 | 1,575 |
| 2000-11-10 | 330 | 330 | 321 | 330 | 20,000 | 1,650 |
| 2000-11-09 | 351 | 352 | 330 | 330 | 26,000 | 1,650 |
| 2000-11-08 | 320 | 385 | 320 | 365 | 82,000 | 1,825 |
| 2000-11-07 | 310 | 310 | 297 | 310 | 15,000 | 1,550 |
| 2000-11-06 | 290 | 299 | 290 | 299 | 7,000 | 1,495 |
| 2000-11-02 | 290 | 290 | 270 | 272 | 11,000 | 1,360 |
| 2000-11-01 | 296 | 296 | 290 | 290 | 5,000 | 1,450 |
| 2000-10-31 | 300 | 300 | 291 | 296 | 13,000 | 1,480 |
| 2000-10-30 | 310 | 314 | 295 | 310 | 13,000 | 1,550 |
| 2000-10-27 | 310 | 315 | 300 | 310 | 17,000 | 1,550 |
| 2000-10-26 | 300 | 315 | 285 | 315 | 18,000 | 1,575 |
| 2000-10-25 | 300 | 320 | 300 | 320 | 19,000 | 1,600 |
| 2000-10-24 | 320 | 323 | 320 | 320 | 15,000 | 1,600 |
| 2000-10-23 | 316 | 320 | 300 | 310 | 59,000 | 1,550 |
| 2000-10-20 | 315 | 324 | 315 | 324 | 10,000 | 1,620 |
| 2000-10-19 | 320 | 325 | 310 | 325 | 7,000 | 1,625 |
| 2000-10-18 | 320 | 323 | 315 | 323 | 16,000 | 1,615 |
| 2000-10-16 | 340 | 340 | 320 | 340 | 15,000 | 1,700 |
| 2000-10-13 | 355 | 355 | 331 | 345 | 23,000 | 1,725 |
| 2000-10-12 | 368 | 368 | 360 | 365 | 21,000 | 1,825 |
| 2000-10-11 | 359 | 369 | 359 | 368 | 21,000 | 1,840 |
| 2000-10-10 | 345 | 360 | 345 | 355 | 10,000 | 1,775 |
| 2000-10-06 | 342 | 350 | 335 | 350 | 17,000 | 1,750 |
| 2000-10-05 | 340 | 341 | 330 | 340 | 18,000 | 1,700 |
| 2000-10-04 | 325 | 329 | 322 | 329 | 9,000 | 1,645 |
| 2000-10-03 | 350 | 350 | 325 | 325 | 15,000 | 1,625 |
| 2000-10-02 | 400 | 400 | 370 | 370 | 6,000 | 1,850 |
| 2000-09-28 | 410 | 420 | 410 | 420 | 2,000 | 2,100 |
| 2000-09-27 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-09-26 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2000-09-25 | 413 | 420 | 410 | 415 | 9,000 | 2,075 |
| 2000-09-21 | 416 | 420 | 406 | 406 | 5,000 | 2,030 |
| 2000-09-20 | 406 | 410 | 406 | 410 | 2,000 | 2,050 |
| 2000-09-14 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2000-09-12 | 420 | 420 | 410 | 410 | 3,000 | 2,050 |
| 2000-09-08 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-09-07 | 402 | 430 | 402 | 430 | 8,000 | 2,150 |
| 2000-09-05 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2000-09-04 | 401 | 401 | 400 | 400 | 3,000 | 2,000 |
| 2000-09-01 | 410 | 410 | 401 | 401 | 5,000 | 2,005 |
| 2000-08-31 | 411 | 411 | 411 | 411 | 5,000 | 2,055 |
| 2000-08-30 | 430 | 430 | 420 | 420 | 2,000 | 2,100 |
| 2000-08-29 | 437 | 440 | 437 | 440 | 2,000 | 2,200 |
| 2000-08-25 | 404 | 449 | 404 | 449 | 18,000 | 2,245 |
| 2000-08-24 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2000-08-23 | 431 | 431 | 431 | 431 | 2,000 | 2,155 |
| 2000-08-21 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2000-08-17 | 440 | 440 | 430 | 430 | 10,000 | 2,150 |
| 2000-08-16 | 425 | 430 | 425 | 430 | 5,000 | 2,150 |
| 2000-08-15 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 2000-08-10 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2000-08-09 | 385 | 386 | 382 | 386 | 3,000 | 1,930 |
| 2000-08-08 | 390 | 390 | 381 | 381 | 4,000 | 1,905 |
| 2000-08-07 | 430 | 430 | 380 | 390 | 12,000 | 1,950 |
| 2000-08-04 | 444 | 445 | 430 | 430 | 10,000 | 2,150 |
| 2000-08-02 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-07-31 | 460 | 460 | 440 | 440 | 12,000 | 2,200 |
| 2000-07-28 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 2000-07-26 | 467 | 480 | 460 | 480 | 15,000 | 2,400 |
| 2000-07-25 | 480 | 480 | 475 | 480 | 20,000 | 2,400 |
| 2000-07-24 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 2000-07-21 | 428 | 428 | 428 | 428 | 2,000 | 2,140 |
| 2000-07-19 | 447 | 450 | 425 | 425 | 6,000 | 2,125 |
| 2000-07-18 | 457 | 457 | 457 | 457 | 1,000 | 2,285 |
| 2000-07-14 | 490 | 495 | 490 | 495 | 9,000 | 2,475 |
| 2000-07-13 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2000-07-12 | 485 | 490 | 485 | 490 | 2,000 | 2,450 |
| 2000-07-11 | 495 | 495 | 495 | 495 | 5,000 | 2,475 |
| 2000-07-10 | 480 | 480 | 470 | 470 | 2,000 | 2,350 |
| 2000-07-07 | 510 | 510 | 490 | 490 | 16,000 | 2,450 |
| 2000-07-06 | 480 | 485 | 480 | 480 | 13,000 | 2,400 |
| 2000-07-05 | 509 | 509 | 490 | 490 | 9,000 | 2,450 |
| 2000-07-04 | 505 | 510 | 500 | 510 | 8,000 | 2,550 |
| 2000-07-03 | 535 | 535 | 500 | 520 | 20,000 | 2,600 |
| 2000-06-30 | 493 | 528 | 491 | 528 | 16,000 | 2,640 |
| 2000-06-29 | 550 | 550 | 491 | 500 | 46,000 | 2,500 |
| 2000-06-28 | 650 | 650 | 550 | 550 | 198,000 | 2,750 |
| 2000-06-27 | 605 | 605 | 605 | 605 | 42,000 | 3,025 |
| 2000-06-26 | 505 | 505 | 505 | 505 | 16,000 | 2,525 |
| 2000-06-23 | 420 | 425 | 418 | 425 | 12,000 | 2,125 |
| 2000-06-22 | 380 | 390 | 380 | 385 | 8,000 | 1,925 |
| 2000-06-21 | 366 | 380 | 366 | 380 | 4,000 | 1,900 |
| 2000-06-20 | 360 | 363 | 360 | 363 | 3,000 | 1,815 |
| 2000-06-19 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2000-06-15 | 341 | 342 | 341 | 342 | 2,000 | 1,710 |
| 2000-06-14 | 346 | 346 | 340 | 340 | 2,000 | 1,700 |
| 2000-06-13 | 345 | 346 | 345 | 345 | 5,000 | 1,725 |
| 2000-06-12 | 351 | 351 | 345 | 345 | 6,000 | 1,725 |
| 2000-06-09 | 361 | 361 | 355 | 355 | 5,000 | 1,775 |
| 2000-06-08 | 361 | 361 | 360 | 360 | 6,000 | 1,800 |
| 2000-06-07 | 361 | 365 | 360 | 360 | 9,000 | 1,800 |
| 2000-06-06 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2000-06-05 | 380 | 380 | 360 | 360 | 2,000 | 1,800 |
| 2000-06-02 | 372 | 375 | 370 | 370 | 5,000 | 1,850 |
| 2000-05-31 | 385 | 385 | 380 | 380 | 7,000 | 1,900 |
| 2000-05-30 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 2000-05-29 | 371 | 373 | 371 | 372 | 6,000 | 1,860 |
| 2000-05-26 | 340 | 365 | 340 | 365 | 6,000 | 1,825 |
| 2000-05-25 | 355 | 355 | 330 | 335 | 16,000 | 1,675 |
| 2000-05-23 | 375 | 375 | 350 | 365 | 5,000 | 1,825 |
| 2000-05-22 | 385 | 385 | 380 | 380 | 8,000 | 1,900 |
| 2000-05-19 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2000-05-18 | 390 | 390 | 382 | 387 | 7,000 | 1,935 |
| 2000-05-17 | 391 | 391 | 390 | 390 | 4,000 | 1,950 |
| 2000-05-16 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2000-05-15 | 382 | 385 | 382 | 385 | 3,000 | 1,925 |
| 2000-05-09 | 390 | 390 | 381 | 381 | 3,000 | 1,905 |
| 2000-05-02 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2000-05-01 | 390 | 390 | 382 | 382 | 3,000 | 1,910 |
| 2000-04-28 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2000-04-26 | 434 | 434 | 430 | 432 | 4,000 | 2,160 |
| 2000-04-25 | 436 | 436 | 436 | 436 | 5,000 | 2,180 |
| 2000-04-24 | 381 | 381 | 376 | 376 | 6,000 | 1,880 |
| 2000-04-21 | 381 | 381 | 381 | 381 | 3,000 | 1,905 |
| 2000-04-20 | 386 | 386 | 380 | 380 | 2,000 | 1,900 |
| 2000-04-19 | 390 | 390 | 380 | 380 | 2,000 | 1,900 |
| 2000-04-18 | 360 | 365 | 351 | 365 | 4,000 | 1,825 |
| 2000-04-17 | 379 | 379 | 350 | 350 | 4,000 | 1,750 |
| 2000-04-14 | 401 | 401 | 390 | 390 | 4,000 | 1,950 |
| 2000-04-13 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
| 2000-04-12 | 450 | 450 | 425 | 425 | 3,000 | 2,125 |
| 2000-04-11 | 450 | 450 | 450 | 450 | 7,000 | 2,250 |
| 2000-04-10 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2000-04-06 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-04-05 | 451 | 451 | 450 | 450 | 8,000 | 2,250 |
| 2000-04-04 | 450 | 451 | 450 | 450 | 7,000 | 2,250 |
| 2000-04-03 | 450 | 452 | 450 | 450 | 5,000 | 2,250 |
| 2000-03-31 | 451 | 451 | 450 | 450 | 11,000 | 2,250 |
| 2000-03-30 | 450 | 459 | 450 | 450 | 4,000 | 2,250 |
| 2000-03-29 | 460 | 460 | 450 | 450 | 3,000 | 2,250 |
| 2000-03-27 | 495 | 500 | 490 | 500 | 3,000 | 2,500 |
| 2000-03-24 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 2000-03-22 | 520 | 533 | 510 | 510 | 13,000 | 2,550 |
| 2000-03-21 | 490 | 520 | 490 | 520 | 5,000 | 2,600 |
| 2000-03-17 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2000-03-16 | 499 | 500 | 499 | 500 | 4,000 | 2,500 |
| 2000-03-15 | 500 | 501 | 500 | 500 | 4,000 | 2,500 |
| 2000-03-14 | 490 | 490 | 480 | 480 | 4,000 | 2,400 |
| 2000-03-10 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2000-03-09 | 530 | 535 | 520 | 535 | 15,000 | 2,675 |
| 2000-03-08 | 540 | 540 | 530 | 530 | 5,000 | 2,650 |
| 2000-03-07 | 531 | 560 | 530 | 560 | 8,000 | 2,800 |
| 2000-03-06 | 530 | 585 | 520 | 520 | 39,000 | 2,600 |
| 2000-03-03 | 525 | 525 | 505 | 511 | 9,000 | 2,555 |
| 2000-03-02 | 515 | 520 | 515 | 520 | 6,000 | 2,600 |
| 2000-03-01 | 500 | 501 | 500 | 500 | 6,000 | 2,500 |
| 2000-02-29 | 490 | 495 | 485 | 485 | 20,000 | 2,425 |
| 2000-02-28 | 465 | 486 | 465 | 486 | 19,000 | 2,430 |
| 2000-02-25 | 434 | 465 | 434 | 465 | 26,000 | 2,325 |
| 2000-02-24 | 490 | 490 | 484 | 484 | 2,000 | 2,420 |
| 2000-02-23 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2000-02-22 | 531 | 531 | 480 | 480 | 14,000 | 2,400 |
| 2000-02-21 | 546 | 546 | 500 | 530 | 18,000 | 2,650 |
| 2000-02-18 | 520 | 520 | 480 | 490 | 11,000 | 2,450 |
| 2000-02-17 | 481 | 500 | 481 | 484 | 6,000 | 2,420 |
| 2000-02-16 | 504 | 504 | 480 | 480 | 7,000 | 2,400 |
| 2000-02-15 | 545 | 545 | 520 | 534 | 12,000 | 2,670 |
| 2000-02-14 | 554 | 560 | 532 | 542 | 4,000 | 2,710 |
| 2000-02-10 | 585 | 590 | 585 | 585 | 13,000 | 2,925 |
| 2000-02-09 | 550 | 600 | 540 | 585 | 28,000 | 2,925 |
| 2000-02-08 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2000-02-07 | 538 | 550 | 538 | 550 | 10,000 | 2,750 |
| 2000-02-04 | 622 | 622 | 527 | 527 | 53,000 | 2,635 |
| 2000-02-03 | 600 | 630 | 589 | 620 | 33,000 | 3,100 |
| 2000-02-02 | 572 | 580 | 535 | 549 | 43,000 | 2,745 |
| 2000-02-01 | 660 | 660 | 580 | 582 | 65,000 | 2,910 |
| 2000-01-31 | 759 | 770 | 652 | 665 | 153,000 | 3,325 |
| 2000-01-28 | 749 | 749 | 749 | 749 | 161,000 | 3,745 |
| 2000-01-27 | 649 | 649 | 649 | 649 | 39,000 | 3,245 |
| 2000-01-26 | 480 | 550 | 480 | 549 | 23,000 | 2,745 |
| 2000-01-25 | 494 | 494 | 480 | 480 | 13,000 | 2,400 |
| 2000-01-24 | 521 | 530 | 500 | 514 | 13,000 | 2,570 |
| 2000-01-21 | 500 | 530 | 500 | 520 | 33,000 | 2,600 |
| 2000-01-20 | 450 | 490 | 450 | 490 | 17,000 | 2,450 |
| 2000-01-19 | 415 | 450 | 415 | 450 | 12,000 | 2,250 |
| 2000-01-18 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2000-01-17 | 448 | 480 | 415 | 415 | 10,000 | 2,075 |
| 2000-01-14 | 400 | 419 | 400 | 419 | 13,000 | 2,095 |
| 2000-01-12 | 395 | 420 | 395 | 400 | 17,000 | 2,000 |
| 2000-01-11 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2000-01-07 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2000-01-06 | 360 | 360 | 330 | 330 | 4,000 | 1,650 |
| 2000-01-05 | 320 | 349 | 320 | 349 | 8,000 | 1,745 |
分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株
