4712 (株)KeyHolder の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 165 | 165 | 165 | 165 | 9,000 | 825 |
| 2001-12-27 | 158 | 165 | 158 | 165 | 35,000 | 825 |
| 2001-12-26 | 158 | 158 | 158 | 158 | 7,000 | 790 |
| 2001-12-25 | 155 | 158 | 152 | 158 | 20,000 | 790 |
| 2001-12-21 | 158 | 161 | 158 | 159 | 16,000 | 795 |
| 2001-12-20 | 158 | 160 | 158 | 159 | 15,000 | 795 |
| 2001-12-19 | 155 | 158 | 152 | 158 | 22,000 | 790 |
| 2001-12-18 | 160 | 160 | 150 | 155 | 34,000 | 775 |
| 2001-12-17 | 169 | 169 | 150 | 150 | 55,000 | 750 |
| 2001-12-14 | 162 | 170 | 160 | 170 | 16,000 | 850 |
| 2001-12-13 | 167 | 172 | 166 | 172 | 16,000 | 860 |
| 2001-12-12 | 169 | 173 | 162 | 173 | 13,000 | 865 |
| 2001-12-11 | 171 | 171 | 162 | 170 | 37,000 | 850 |
| 2001-12-10 | 176 | 176 | 167 | 170 | 25,000 | 850 |
| 2001-12-07 | 183 | 183 | 178 | 180 | 6,000 | 900 |
| 2001-12-06 | 180 | 180 | 178 | 180 | 8,000 | 900 |
| 2001-12-05 | 179 | 180 | 177 | 180 | 21,000 | 900 |
| 2001-12-04 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 2001-12-03 | 185 | 185 | 179 | 179 | 16,000 | 895 |
| 2001-11-30 | 190 | 190 | 180 | 185 | 5,000 | 925 |
| 2001-11-29 | 185 | 185 | 181 | 185 | 10,000 | 925 |
| 2001-11-28 | 190 | 190 | 189 | 189 | 11,000 | 945 |
| 2001-11-27 | 196 | 196 | 190 | 194 | 14,000 | 970 |
| 2001-11-26 | 197 | 197 | 193 | 197 | 13,000 | 985 |
| 2001-11-22 | 186 | 197 | 185 | 192 | 21,000 | 960 |
| 2001-11-21 | 184 | 184 | 177 | 183 | 33,000 | 915 |
| 2001-11-20 | 181 | 182 | 178 | 182 | 31,000 | 910 |
| 2001-11-19 | 185 | 185 | 180 | 180 | 22,000 | 900 |
| 2001-11-16 | 181 | 185 | 180 | 185 | 16,000 | 925 |
| 2001-11-15 | 182 | 190 | 180 | 190 | 38,000 | 950 |
| 2001-11-14 | 190 | 190 | 180 | 182 | 72,000 | 910 |
| 2001-11-13 | 191 | 191 | 178 | 180 | 41,000 | 900 |
| 2001-11-12 | 194 | 198 | 190 | 192 | 19,000 | 960 |
| 2001-11-09 | 199 | 199 | 194 | 194 | 9,000 | 970 |
| 2001-11-08 | 200 | 200 | 191 | 194 | 24,000 | 970 |
| 2001-11-07 | 193 | 198 | 190 | 198 | 37,000 | 990 |
| 2001-11-06 | 190 | 193 | 190 | 193 | 10,000 | 965 |
| 2001-11-05 | 190 | 193 | 187 | 193 | 10,000 | 965 |
| 2001-11-02 | 198 | 198 | 188 | 190 | 32,000 | 950 |
| 2001-11-01 | 204 | 204 | 185 | 200 | 52,000 | 1,000 |
| 2001-10-31 | 196 | 203 | 194 | 203 | 38,000 | 1,015 |
| 2001-10-30 | 203 | 203 | 197 | 199 | 24,000 | 995 |
| 2001-10-29 | 205 | 210 | 205 | 205 | 14,000 | 1,025 |
| 2001-10-26 | 210 | 210 | 205 | 206 | 26,000 | 1,030 |
| 2001-10-25 | 215 | 215 | 210 | 212 | 16,000 | 1,060 |
| 2001-10-24 | 205 | 216 | 205 | 216 | 14,000 | 1,080 |
| 2001-10-23 | 205 | 210 | 203 | 205 | 31,000 | 1,025 |
| 2001-10-22 | 206 | 206 | 204 | 205 | 15,000 | 1,025 |
| 2001-10-19 | 206 | 210 | 205 | 205 | 36,000 | 1,025 |
| 2001-10-18 | 205 | 207 | 202 | 207 | 19,000 | 1,035 |
| 2001-10-17 | 215 | 215 | 205 | 215 | 26,000 | 1,075 |
| 2001-10-16 | 211 | 215 | 195 | 215 | 58,000 | 1,075 |
| 2001-10-15 | 231 | 235 | 210 | 210 | 81,000 | 1,050 |
| 2001-10-12 | 220 | 235 | 215 | 225 | 124,000 | 1,125 |
| 2001-10-11 | 200 | 215 | 200 | 215 | 64,000 | 1,075 |
| 2001-10-10 | 195 | 200 | 192 | 195 | 36,000 | 975 |
| 2001-10-09 | 186 | 189 | 184 | 189 | 28,000 | 945 |
| 2001-10-05 | 171 | 186 | 171 | 183 | 25,000 | 915 |
| 2001-10-04 | 180 | 186 | 180 | 181 | 10,000 | 905 |
| 2001-10-03 | 189 | 190 | 178 | 178 | 44,000 | 890 |
| 2001-10-02 | 171 | 191 | 168 | 191 | 57,000 | 955 |
| 2001-10-01 | 175 | 175 | 170 | 175 | 19,000 | 875 |
| 2001-09-28 | 170 | 175 | 170 | 175 | 17,000 | 875 |
| 2001-09-27 | 170 | 175 | 170 | 175 | 11,000 | 875 |
| 2001-09-26 | 165 | 177 | 165 | 168 | 31,000 | 840 |
| 2001-09-25 | 170 | 175 | 165 | 165 | 43,000 | 825 |
| 2001-09-21 | 168 | 168 | 164 | 165 | 21,000 | 825 |
| 2001-09-20 | 172 | 172 | 170 | 171 | 41,000 | 855 |
| 2001-09-19 | 173 | 174 | 170 | 174 | 30,000 | 870 |
| 2001-09-18 | 173 | 173 | 165 | 170 | 20,000 | 850 |
| 2001-09-17 | 170 | 173 | 160 | 173 | 11,000 | 865 |
| 2001-09-14 | 169 | 179 | 165 | 179 | 28,000 | 895 |
| 2001-09-13 | 165 | 169 | 165 | 168 | 32,000 | 840 |
| 2001-09-12 | 160 | 175 | 160 | 171 | 39,000 | 855 |
| 2001-09-11 | 200 | 200 | 195 | 195 | 7,000 | 975 |
| 2001-09-10 | 205 | 205 | 195 | 205 | 6,000 | 1,025 |
| 2001-09-07 | 200 | 210 | 200 | 205 | 38,000 | 1,025 |
| 2001-09-06 | 200 | 204 | 198 | 204 | 54,000 | 1,020 |
| 2001-09-05 | 210 | 215 | 200 | 205 | 17,000 | 1,025 |
| 2001-09-04 | 190 | 210 | 190 | 210 | 41,000 | 1,050 |
| 2001-09-03 | 200 | 200 | 190 | 190 | 21,000 | 950 |
| 2001-08-31 | 210 | 214 | 200 | 200 | 85,000 | 1,000 |
| 2001-08-30 | 222 | 222 | 220 | 220 | 16,000 | 1,100 |
| 2001-08-29 | 228 | 235 | 225 | 233 | 16,000 | 1,165 |
| 2001-08-28 | 235 | 235 | 230 | 230 | 5,000 | 1,150 |
| 2001-08-27 | 238 | 240 | 225 | 238 | 36,000 | 1,190 |
| 2001-08-24 | 239 | 239 | 230 | 238 | 21,000 | 1,190 |
| 2001-08-23 | 233 | 235 | 233 | 233 | 8,000 | 1,165 |
| 2001-08-22 | 240 | 240 | 232 | 233 | 24,000 | 1,165 |
| 2001-08-21 | 240 | 240 | 239 | 239 | 4,000 | 1,195 |
| 2001-08-20 | 250 | 250 | 230 | 245 | 96,000 | 1,225 |
| 2001-08-17 | 238 | 240 | 236 | 240 | 13,000 | 1,200 |
| 2001-08-16 | 240 | 240 | 234 | 235 | 14,000 | 1,175 |
| 2001-08-15 | 249 | 250 | 237 | 247 | 34,000 | 1,235 |
| 2001-08-14 | 238 | 250 | 238 | 250 | 7,000 | 1,250 |
| 2001-08-13 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2001-08-10 | 240 | 255 | 230 | 250 | 92,000 | 1,250 |
| 2001-08-09 | 255 | 255 | 255 | 255 | 6,000 | 1,275 |
| 2001-08-08 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-08-07 | 249 | 265 | 241 | 265 | 7,000 | 1,325 |
| 2001-08-06 | 250 | 257 | 245 | 257 | 5,000 | 1,285 |
| 2001-08-03 | 260 | 260 | 252 | 252 | 6,000 | 1,260 |
| 2001-08-02 | 260 | 280 | 250 | 258 | 21,000 | 1,290 |
| 2001-08-01 | 250 | 250 | 230 | 240 | 38,000 | 1,200 |
| 2001-07-31 | 242 | 248 | 235 | 248 | 8,000 | 1,240 |
| 2001-07-30 | 239 | 243 | 230 | 243 | 38,000 | 1,215 |
| 2001-07-27 | 236 | 239 | 235 | 239 | 23,000 | 1,195 |
| 2001-07-26 | 237 | 245 | 237 | 237 | 16,000 | 1,185 |
| 2001-07-25 | 241 | 243 | 238 | 243 | 16,000 | 1,215 |
| 2001-07-24 | 235 | 247 | 235 | 247 | 62,000 | 1,235 |
| 2001-07-23 | 257 | 257 | 235 | 247 | 17,000 | 1,235 |
| 2001-07-19 | 260 | 260 | 233 | 260 | 66,000 | 1,300 |
| 2001-07-18 | 260 | 260 | 250 | 255 | 25,000 | 1,275 |
| 2001-07-17 | 267 | 267 | 255 | 260 | 7,000 | 1,300 |
| 2001-07-16 | 255 | 265 | 253 | 265 | 20,000 | 1,325 |
| 2001-07-13 | 264 | 265 | 251 | 260 | 20,000 | 1,300 |
| 2001-07-12 | 260 | 263 | 241 | 260 | 83,000 | 1,300 |
| 2001-07-11 | 260 | 260 | 250 | 260 | 60,000 | 1,300 |
| 2001-07-10 | 266 | 266 | 260 | 260 | 27,000 | 1,300 |
| 2001-07-09 | 273 | 273 | 255 | 266 | 41,000 | 1,330 |
| 2001-07-06 | 275 | 275 | 272 | 275 | 9,000 | 1,375 |
| 2001-07-05 | 275 | 283 | 275 | 276 | 15,000 | 1,380 |
| 2001-07-04 | 283 | 283 | 275 | 275 | 5,000 | 1,375 |
| 2001-07-03 | 285 | 285 | 275 | 283 | 17,000 | 1,415 |
| 2001-07-02 | 275 | 284 | 275 | 280 | 13,000 | 1,400 |
| 2001-06-29 | 275 | 280 | 275 | 278 | 16,000 | 1,390 |
| 2001-06-28 | 283 | 283 | 275 | 275 | 41,000 | 1,375 |
| 2001-06-27 | 284 | 284 | 283 | 284 | 7,000 | 1,420 |
| 2001-06-26 | 288 | 290 | 280 | 289 | 35,000 | 1,445 |
| 2001-06-25 | 284 | 288 | 280 | 288 | 16,000 | 1,440 |
| 2001-06-22 | 277 | 287 | 277 | 285 | 30,000 | 1,425 |
| 2001-06-21 | 270 | 280 | 270 | 275 | 24,000 | 1,375 |
| 2001-06-20 | 268 | 274 | 267 | 270 | 22,000 | 1,350 |
| 2001-06-19 | 267 | 272 | 267 | 268 | 46,000 | 1,340 |
| 2001-06-18 | 283 | 283 | 270 | 270 | 37,000 | 1,350 |
| 2001-06-15 | 281 | 285 | 275 | 285 | 72,000 | 1,425 |
| 2001-06-14 | 289 | 289 | 283 | 283 | 40,000 | 1,415 |
| 2001-06-13 | 292 | 299 | 286 | 286 | 20,000 | 1,430 |
| 2001-06-12 | 302 | 302 | 292 | 292 | 28,000 | 1,460 |
| 2001-06-11 | 300 | 303 | 292 | 303 | 24,000 | 1,515 |
| 2001-06-08 | 307 | 308 | 296 | 297 | 11,000 | 1,485 |
| 2001-06-07 | 298 | 306 | 295 | 305 | 20,000 | 1,525 |
| 2001-06-06 | 287 | 308 | 286 | 301 | 29,000 | 1,505 |
| 2001-06-05 | 298 | 298 | 282 | 287 | 30,000 | 1,435 |
| 2001-06-04 | 300 | 300 | 290 | 290 | 18,000 | 1,450 |
| 2001-06-01 | 286 | 298 | 281 | 298 | 21,000 | 1,490 |
| 2001-05-31 | 299 | 299 | 282 | 286 | 81,000 | 1,430 |
| 2001-05-30 | 301 | 310 | 292 | 301 | 44,000 | 1,505 |
| 2001-05-29 | 313 | 315 | 305 | 305 | 47,000 | 1,525 |
| 2001-05-28 | 329 | 329 | 308 | 310 | 97,000 | 1,550 |
| 2001-05-25 | 352 | 357 | 335 | 337 | 159,000 | 1,685 |
| 2001-05-24 | 339 | 365 | 330 | 362 | 327,000 | 1,810 |
| 2001-05-23 | 314 | 355 | 310 | 347 | 443,000 | 1,735 |
| 2001-05-22 | 299 | 319 | 299 | 315 | 171,000 | 1,575 |
| 2001-05-21 | 298 | 299 | 294 | 295 | 51,000 | 1,475 |
| 2001-05-18 | 302 | 302 | 289 | 298 | 22,000 | 1,490 |
| 2001-05-17 | 305 | 305 | 289 | 298 | 81,000 | 1,490 |
| 2001-05-16 | 276 | 320 | 276 | 305 | 126,000 | 1,525 |
| 2001-05-15 | 279 | 280 | 275 | 276 | 19,000 | 1,380 |
| 2001-05-14 | 287 | 287 | 278 | 278 | 36,000 | 1,390 |
| 2001-05-11 | 292 | 292 | 286 | 287 | 34,000 | 1,435 |
| 2001-05-10 | 295 | 295 | 285 | 292 | 55,000 | 1,460 |
| 2001-05-09 | 310 | 313 | 297 | 297 | 70,000 | 1,485 |
| 2001-05-08 | 296 | 310 | 295 | 307 | 154,000 | 1,535 |
| 2001-05-07 | 286 | 292 | 285 | 291 | 55,000 | 1,455 |
| 2001-05-02 | 273 | 285 | 270 | 280 | 98,000 | 1,400 |
| 2001-05-01 | 276 | 276 | 265 | 271 | 22,000 | 1,355 |
| 2001-04-27 | 277 | 280 | 263 | 270 | 76,000 | 1,350 |
| 2001-04-26 | 270 | 275 | 270 | 272 | 21,000 | 1,360 |
| 2001-04-25 | 280 | 280 | 275 | 275 | 61,000 | 1,375 |
| 2001-04-24 | 274 | 280 | 273 | 278 | 46,000 | 1,390 |
| 2001-04-23 | 266 | 273 | 266 | 273 | 25,000 | 1,365 |
| 2001-04-20 | 272 | 272 | 265 | 265 | 24,000 | 1,325 |
| 2001-04-19 | 273 | 273 | 262 | 268 | 24,000 | 1,340 |
| 2001-04-18 | 270 | 270 | 260 | 268 | 49,000 | 1,340 |
| 2001-04-17 | 277 | 277 | 270 | 273 | 38,000 | 1,365 |
| 2001-04-16 | 280 | 285 | 277 | 277 | 48,000 | 1,385 |
| 2001-04-13 | 280 | 284 | 277 | 278 | 43,000 | 1,390 |
| 2001-04-12 | 281 | 285 | 274 | 276 | 34,000 | 1,380 |
| 2001-04-11 | 264 | 286 | 263 | 276 | 87,000 | 1,380 |
| 2001-04-10 | 263 | 266 | 261 | 263 | 51,000 | 1,315 |
| 2001-04-09 | 261 | 262 | 259 | 262 | 42,000 | 1,310 |
| 2001-04-06 | 264 | 265 | 259 | 259 | 88,000 | 1,295 |
| 2001-04-05 | 261 | 262 | 259 | 259 | 54,000 | 1,295 |
| 2001-04-04 | 273 | 275 | 257 | 257 | 85,000 | 1,285 |
| 2001-04-03 | 259 | 269 | 255 | 269 | 85,000 | 1,345 |
| 2001-04-02 | 268 | 271 | 255 | 260 | 133,000 | 1,300 |
| 2001-03-30 | 275 | 280 | 268 | 268 | 179,000 | 1,340 |
| 2001-03-29 | 276 | 278 | 268 | 275 | 98,000 | 1,375 |
| 2001-03-28 | 285 | 285 | 273 | 275 | 135,000 | 1,375 |
| 2001-03-27 | 299 | 299 | 273 | 282 | 180,000 | 1,410 |
| 2001-03-26 | 295 | 307 | 290 | 304 | 223,000 | 1,520 |
| 2001-03-23 | 318 | 318 | 292 | 297 | 138,000 | 1,485 |
| 2001-03-22 | 325 | 325 | 304 | 305 | 104,000 | 1,525 |
| 2001-03-21 | 287 | 295 | 283 | 290 | 248,000 | 1,450 |
| 2001-03-19 | 297 | 299 | 289 | 289 | 75,000 | 1,445 |
| 2001-03-16 | 295 | 301 | 290 | 300 | 27,000 | 1,500 |
| 2001-03-15 | 285 | 295 | 282 | 286 | 33,000 | 1,430 |
| 2001-03-14 | 301 | 309 | 292 | 295 | 36,000 | 1,475 |
| 2001-03-13 | 290 | 300 | 282 | 297 | 55,000 | 1,485 |
| 2001-03-12 | 305 | 305 | 299 | 299 | 45,000 | 1,495 |
| 2001-03-09 | 313 | 320 | 301 | 303 | 62,000 | 1,515 |
| 2001-03-08 | 315 | 315 | 308 | 311 | 31,000 | 1,555 |
| 2001-03-07 | 320 | 320 | 305 | 306 | 83,000 | 1,530 |
| 2001-03-06 | 320 | 322 | 315 | 320 | 41,000 | 1,600 |
| 2001-03-05 | 316 | 316 | 310 | 312 | 26,000 | 1,560 |
| 2001-03-02 | 330 | 339 | 316 | 320 | 49,000 | 1,600 |
| 2001-03-01 | 320 | 340 | 319 | 335 | 64,000 | 1,675 |
| 2001-02-28 | 332 | 333 | 320 | 320 | 47,000 | 1,600 |
| 2001-02-27 | 337 | 347 | 326 | 326 | 48,000 | 1,630 |
| 2001-02-26 | 355 | 355 | 328 | 336 | 39,000 | 1,680 |
| 2001-02-23 | 309 | 360 | 301 | 350 | 412,000 | 1,750 |
| 2001-02-22 | 331 | 340 | 299 | 299 | 195,000 | 1,495 |
| 2001-02-21 | 351 | 360 | 330 | 330 | 97,000 | 1,650 |
| 2001-02-20 | 367 | 367 | 350 | 350 | 54,000 | 1,750 |
| 2001-02-19 | 370 | 375 | 357 | 362 | 40,000 | 1,810 |
| 2001-02-16 | 405 | 405 | 377 | 385 | 91,000 | 1,925 |
| 2001-02-15 | 415 | 440 | 400 | 405 | 350,000 | 2,025 |
| 2001-02-14 | 350 | 395 | 345 | 395 | 182,000 | 1,975 |
| 2001-02-13 | 370 | 370 | 345 | 350 | 33,000 | 1,750 |
| 2001-02-09 | 370 | 371 | 355 | 366 | 36,000 | 1,830 |
| 2001-02-08 | 355 | 385 | 355 | 375 | 129,000 | 1,875 |
| 2001-02-07 | 345 | 354 | 331 | 345 | 47,000 | 1,725 |
| 2001-02-06 | 331 | 341 | 330 | 341 | 25,000 | 1,705 |
| 2001-02-05 | 348 | 348 | 331 | 332 | 22,000 | 1,660 |
| 2001-02-02 | 342 | 348 | 330 | 348 | 42,000 | 1,740 |
| 2001-02-01 | 340 | 345 | 340 | 341 | 25,000 | 1,705 |
| 2001-01-31 | 355 | 355 | 340 | 340 | 35,000 | 1,700 |
| 2001-01-30 | 375 | 375 | 350 | 351 | 56,000 | 1,755 |
| 2001-01-29 | 355 | 380 | 355 | 370 | 30,000 | 1,850 |
| 2001-01-26 | 370 | 390 | 360 | 360 | 34,000 | 1,800 |
| 2001-01-25 | 390 | 390 | 360 | 371 | 53,000 | 1,855 |
| 2001-01-24 | 419 | 425 | 395 | 400 | 152,000 | 2,000 |
| 2001-01-23 | 358 | 405 | 358 | 405 | 75,000 | 2,025 |
| 2001-01-22 | 368 | 380 | 355 | 357 | 55,000 | 1,785 |
| 2001-01-19 | 390 | 416 | 390 | 393 | 100,000 | 1,965 |
| 2001-01-18 | 349 | 389 | 335 | 380 | 100,000 | 1,900 |
| 2001-01-17 | 362 | 365 | 335 | 345 | 65,000 | 1,725 |
| 2001-01-16 | 300 | 359 | 300 | 351 | 91,000 | 1,755 |
| 2001-01-15 | 282 | 290 | 280 | 280 | 27,000 | 1,400 |
| 2001-01-12 | 275 | 285 | 270 | 280 | 28,000 | 1,400 |
| 2001-01-11 | 290 | 295 | 268 | 268 | 40,000 | 1,340 |
| 2001-01-10 | 300 | 300 | 270 | 275 | 94,000 | 1,375 |
| 2001-01-09 | 300 | 307 | 300 | 302 | 33,000 | 1,510 |
| 2001-01-05 | 315 | 320 | 298 | 298 | 20,000 | 1,490 |
| 2001-01-04 | 311 | 315 | 311 | 315 | 6,000 | 1,575 |
分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株
