4712 (株)KeyHolder の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 130 | 133 | 130 | 130 | 10,000 | 650 |
| 2002-12-27 | 130 | 130 | 128 | 130 | 9,000 | 650 |
| 2002-12-26 | 125 | 128 | 125 | 128 | 11,000 | 640 |
| 2002-12-25 | 123 | 128 | 122 | 128 | 25,000 | 640 |
| 2002-12-24 | 118 | 121 | 111 | 121 | 47,000 | 605 |
| 2002-12-20 | 120 | 121 | 118 | 121 | 43,000 | 605 |
| 2002-12-19 | 122 | 123 | 118 | 122 | 22,000 | 610 |
| 2002-12-18 | 123 | 123 | 116 | 122 | 26,000 | 610 |
| 2002-12-17 | 124 | 125 | 123 | 123 | 12,000 | 615 |
| 2002-12-16 | 125 | 125 | 121 | 125 | 28,000 | 625 |
| 2002-12-13 | 125 | 128 | 125 | 125 | 10,000 | 625 |
| 2002-12-12 | 125 | 125 | 125 | 125 | 18,000 | 625 |
| 2002-12-11 | 126 | 126 | 125 | 126 | 15,000 | 630 |
| 2002-12-10 | 128 | 128 | 127 | 127 | 7,000 | 635 |
| 2002-12-06 | 130 | 130 | 130 | 130 | 8,000 | 650 |
| 2002-12-05 | 130 | 132 | 130 | 131 | 16,000 | 655 |
| 2002-12-04 | 128 | 128 | 128 | 128 | 4,000 | 640 |
| 2002-12-03 | 128 | 128 | 127 | 127 | 3,000 | 635 |
| 2002-12-02 | 128 | 130 | 128 | 130 | 4,000 | 650 |
| 2002-11-29 | 126 | 133 | 125 | 133 | 12,000 | 665 |
| 2002-11-28 | 129 | 132 | 125 | 132 | 44,000 | 660 |
| 2002-11-27 | 125 | 129 | 123 | 129 | 11,000 | 645 |
| 2002-11-26 | 126 | 129 | 125 | 125 | 17,000 | 625 |
| 2002-11-25 | 131 | 131 | 130 | 130 | 10,000 | 650 |
| 2002-11-22 | 123 | 131 | 123 | 131 | 15,000 | 655 |
| 2002-11-21 | 125 | 130 | 125 | 127 | 24,000 | 635 |
| 2002-11-20 | 110 | 125 | 110 | 125 | 20,000 | 625 |
| 2002-11-19 | 120 | 121 | 112 | 115 | 42,000 | 575 |
| 2002-11-18 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2002-11-15 | 130 | 132 | 110 | 132 | 39,000 | 660 |
| 2002-11-14 | 130 | 134 | 127 | 134 | 29,000 | 670 |
| 2002-11-13 | 130 | 135 | 128 | 135 | 17,000 | 675 |
| 2002-11-12 | 133 | 136 | 130 | 136 | 4,000 | 680 |
| 2002-11-11 | 136 | 136 | 136 | 136 | 3,000 | 680 |
| 2002-11-08 | 135 | 138 | 135 | 135 | 21,000 | 675 |
| 2002-11-07 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 2002-11-06 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 2002-11-05 | 140 | 141 | 137 | 137 | 20,000 | 685 |
| 2002-11-01 | 143 | 146 | 139 | 146 | 18,000 | 730 |
| 2002-10-31 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2002-10-30 | 145 | 148 | 140 | 145 | 35,000 | 725 |
| 2002-10-29 | 158 | 159 | 149 | 154 | 12,000 | 770 |
| 2002-10-28 | 152 | 168 | 150 | 158 | 53,000 | 790 |
| 2002-10-25 | 143 | 143 | 136 | 143 | 14,000 | 715 |
| 2002-10-24 | 140 | 143 | 138 | 143 | 21,000 | 715 |
| 2002-10-22 | 145 | 146 | 138 | 143 | 26,000 | 715 |
| 2002-10-21 | 155 | 155 | 141 | 146 | 39,000 | 730 |
| 2002-10-18 | 140 | 145 | 138 | 143 | 35,000 | 715 |
| 2002-10-17 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2002-10-16 | 136 | 144 | 136 | 144 | 4,000 | 720 |
| 2002-10-15 | 131 | 133 | 130 | 133 | 6,000 | 665 |
| 2002-10-11 | 130 | 135 | 130 | 130 | 22,000 | 650 |
| 2002-10-10 | 129 | 129 | 115 | 126 | 57,000 | 630 |
| 2002-10-09 | 135 | 136 | 131 | 131 | 12,000 | 655 |
| 2002-10-08 | 138 | 138 | 129 | 135 | 15,000 | 675 |
| 2002-10-07 | 144 | 144 | 131 | 139 | 22,000 | 695 |
| 2002-10-04 | 144 | 144 | 140 | 144 | 9,000 | 720 |
| 2002-10-03 | 145 | 145 | 136 | 145 | 14,000 | 725 |
| 2002-10-02 | 140 | 146 | 140 | 145 | 43,000 | 725 |
| 2002-09-30 | 147 | 147 | 140 | 143 | 16,000 | 715 |
| 2002-09-27 | 149 | 150 | 145 | 150 | 23,000 | 750 |
| 2002-09-26 | 150 | 150 | 143 | 145 | 11,000 | 725 |
| 2002-09-25 | 149 | 150 | 144 | 144 | 13,000 | 720 |
| 2002-09-24 | 150 | 150 | 147 | 147 | 21,000 | 735 |
| 2002-09-20 | 153 | 153 | 150 | 150 | 9,000 | 750 |
| 2002-09-19 | 152 | 153 | 152 | 153 | 6,000 | 765 |
| 2002-09-18 | 153 | 153 | 151 | 151 | 7,000 | 755 |
| 2002-09-17 | 156 | 156 | 151 | 155 | 35,000 | 775 |
| 2002-09-13 | 160 | 160 | 158 | 158 | 22,000 | 790 |
| 2002-09-12 | 157 | 158 | 155 | 156 | 20,000 | 780 |
| 2002-09-11 | 156 | 156 | 155 | 156 | 17,000 | 780 |
| 2002-09-10 | 155 | 158 | 155 | 158 | 8,000 | 790 |
| 2002-09-09 | 154 | 154 | 154 | 154 | 4,000 | 770 |
| 2002-09-06 | 153 | 154 | 147 | 154 | 14,000 | 770 |
| 2002-09-05 | 155 | 155 | 150 | 153 | 27,000 | 765 |
| 2002-09-04 | 155 | 155 | 150 | 154 | 33,000 | 770 |
| 2002-09-03 | 159 | 159 | 155 | 155 | 20,000 | 775 |
| 2002-09-02 | 156 | 160 | 156 | 158 | 5,000 | 790 |
| 2002-08-30 | 161 | 161 | 155 | 155 | 21,000 | 775 |
| 2002-08-29 | 164 | 164 | 160 | 161 | 19,000 | 805 |
| 2002-08-28 | 163 | 163 | 162 | 162 | 4,000 | 810 |
| 2002-08-27 | 165 | 165 | 162 | 162 | 5,000 | 810 |
| 2002-08-26 | 164 | 167 | 163 | 163 | 28,000 | 815 |
| 2002-08-23 | 156 | 160 | 156 | 160 | 20,000 | 800 |
| 2002-08-22 | 156 | 158 | 155 | 156 | 18,000 | 780 |
| 2002-08-21 | 156 | 157 | 156 | 156 | 23,000 | 780 |
| 2002-08-20 | 156 | 160 | 156 | 156 | 9,000 | 780 |
| 2002-08-19 | 155 | 158 | 155 | 156 | 11,000 | 780 |
| 2002-08-16 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 2002-08-15 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 2002-08-13 | 156 | 156 | 149 | 153 | 54,000 | 765 |
| 2002-08-12 | 156 | 157 | 156 | 156 | 11,000 | 780 |
| 2002-08-09 | 159 | 159 | 156 | 159 | 8,000 | 795 |
| 2002-08-08 | 157 | 160 | 157 | 158 | 13,000 | 790 |
| 2002-08-07 | 156 | 162 | 156 | 157 | 47,000 | 785 |
| 2002-08-06 | 163 | 163 | 155 | 162 | 20,000 | 810 |
| 2002-08-05 | 158 | 165 | 156 | 158 | 42,000 | 790 |
| 2002-08-02 | 167 | 167 | 164 | 165 | 39,000 | 825 |
| 2002-08-01 | 170 | 171 | 167 | 167 | 7,000 | 835 |
| 2002-07-31 | 167 | 171 | 167 | 171 | 4,000 | 855 |
| 2002-07-30 | 165 | 173 | 165 | 170 | 10,000 | 850 |
| 2002-07-29 | 171 | 171 | 169 | 169 | 5,000 | 845 |
| 2002-07-25 | 173 | 175 | 172 | 172 | 8,000 | 860 |
| 2002-07-24 | 173 | 174 | 165 | 170 | 33,000 | 850 |
| 2002-07-23 | 173 | 173 | 171 | 172 | 14,000 | 860 |
| 2002-07-22 | 173 | 178 | 173 | 175 | 10,000 | 875 |
| 2002-07-19 | 172 | 179 | 172 | 179 | 40,000 | 895 |
| 2002-07-18 | 168 | 168 | 166 | 168 | 14,000 | 840 |
| 2002-07-17 | 169 | 169 | 166 | 166 | 12,000 | 830 |
| 2002-07-16 | 170 | 170 | 167 | 169 | 17,000 | 845 |
| 2002-07-15 | 180 | 180 | 171 | 171 | 10,000 | 855 |
| 2002-07-12 | 180 | 182 | 180 | 181 | 21,000 | 905 |
| 2002-07-11 | 170 | 175 | 170 | 175 | 8,000 | 875 |
| 2002-07-10 | 175 | 175 | 173 | 175 | 26,000 | 875 |
| 2002-07-09 | 175 | 175 | 172 | 172 | 10,000 | 860 |
| 2002-07-08 | 176 | 176 | 170 | 174 | 56,000 | 870 |
| 2002-07-05 | 174 | 175 | 171 | 175 | 62,000 | 875 |
| 2002-07-04 | 174 | 174 | 174 | 174 | 5,000 | 870 |
| 2002-07-03 | 173 | 174 | 173 | 174 | 10,000 | 870 |
| 2002-07-02 | 180 | 180 | 172 | 172 | 20,000 | 860 |
| 2002-07-01 | 183 | 185 | 180 | 181 | 21,000 | 905 |
| 2002-06-28 | 170 | 179 | 168 | 179 | 29,000 | 895 |
| 2002-06-27 | 164 | 165 | 164 | 164 | 10,000 | 820 |
| 2002-06-26 | 162 | 162 | 162 | 162 | 10,000 | 810 |
| 2002-06-25 | 161 | 166 | 161 | 166 | 21,000 | 830 |
| 2002-06-24 | 162 | 163 | 161 | 161 | 21,000 | 805 |
| 2002-06-21 | 167 | 167 | 165 | 165 | 20,000 | 825 |
| 2002-06-20 | 170 | 170 | 165 | 169 | 29,000 | 845 |
| 2002-06-19 | 173 | 174 | 171 | 171 | 19,000 | 855 |
| 2002-06-18 | 176 | 177 | 171 | 173 | 34,000 | 865 |
| 2002-06-17 | 180 | 180 | 176 | 176 | 20,000 | 880 |
| 2002-06-14 | 187 | 188 | 181 | 186 | 14,000 | 930 |
| 2002-06-13 | 186 | 187 | 181 | 187 | 24,000 | 935 |
| 2002-06-12 | 188 | 188 | 180 | 186 | 45,000 | 930 |
| 2002-06-11 | 190 | 190 | 187 | 187 | 9,000 | 935 |
| 2002-06-10 | 188 | 191 | 187 | 191 | 25,000 | 955 |
| 2002-06-07 | 188 | 189 | 187 | 188 | 18,000 | 940 |
| 2002-06-06 | 187 | 191 | 185 | 189 | 43,000 | 945 |
| 2002-06-05 | 187 | 188 | 184 | 187 | 63,000 | 935 |
| 2002-06-04 | 190 | 190 | 187 | 187 | 35,000 | 935 |
| 2002-06-03 | 192 | 193 | 189 | 191 | 60,000 | 955 |
| 2002-05-31 | 194 | 194 | 192 | 193 | 22,000 | 965 |
| 2002-05-30 | 195 | 196 | 191 | 194 | 42,000 | 970 |
| 2002-05-29 | 195 | 195 | 193 | 193 | 24,000 | 965 |
| 2002-05-28 | 198 | 198 | 192 | 192 | 84,000 | 960 |
| 2002-05-27 | 201 | 201 | 195 | 200 | 15,000 | 1,000 |
| 2002-05-24 | 200 | 201 | 195 | 201 | 49,000 | 1,005 |
| 2002-05-23 | 200 | 200 | 196 | 200 | 53,000 | 1,000 |
| 2002-05-22 | 193 | 200 | 193 | 195 | 24,000 | 975 |
| 2002-05-21 | 191 | 193 | 190 | 190 | 45,000 | 950 |
| 2002-05-20 | 194 | 194 | 187 | 192 | 50,000 | 960 |
| 2002-05-17 | 200 | 200 | 190 | 194 | 64,000 | 970 |
| 2002-05-16 | 213 | 213 | 198 | 203 | 170,000 | 1,015 |
| 2002-05-15 | 225 | 226 | 218 | 218 | 108,000 | 1,090 |
| 2002-05-14 | 220 | 223 | 215 | 223 | 130,000 | 1,115 |
| 2002-05-13 | 205 | 229 | 200 | 215 | 301,000 | 1,075 |
| 2002-05-10 | 200 | 203 | 198 | 203 | 40,000 | 1,015 |
| 2002-05-09 | 201 | 201 | 196 | 200 | 44,000 | 1,000 |
| 2002-05-08 | 199 | 200 | 199 | 199 | 35,000 | 995 |
| 2002-05-07 | 205 | 205 | 199 | 200 | 37,000 | 1,000 |
| 2002-05-02 | 204 | 205 | 196 | 200 | 78,000 | 1,000 |
| 2002-05-01 | 201 | 201 | 196 | 201 | 52,000 | 1,005 |
| 2002-04-30 | 195 | 209 | 195 | 203 | 93,000 | 1,015 |
| 2002-04-26 | 210 | 213 | 192 | 195 | 177,000 | 975 |
| 2002-04-25 | 217 | 217 | 197 | 214 | 481,000 | 1,070 |
| 2002-04-24 | 175 | 175 | 165 | 167 | 36,000 | 835 |
| 2002-04-23 | 166 | 175 | 166 | 174 | 20,000 | 870 |
| 2002-04-22 | 166 | 166 | 165 | 166 | 21,000 | 830 |
| 2002-04-19 | 168 | 168 | 165 | 165 | 35,000 | 825 |
| 2002-04-18 | 166 | 167 | 166 | 167 | 12,000 | 835 |
| 2002-04-17 | 167 | 168 | 165 | 166 | 20,000 | 830 |
| 2002-04-16 | 165 | 167 | 162 | 162 | 22,000 | 810 |
| 2002-04-15 | 171 | 171 | 165 | 165 | 21,000 | 825 |
| 2002-04-12 | 169 | 170 | 168 | 170 | 18,000 | 850 |
| 2002-04-11 | 170 | 173 | 169 | 169 | 7,000 | 845 |
| 2002-04-10 | 172 | 173 | 170 | 170 | 9,000 | 850 |
| 2002-04-09 | 171 | 171 | 170 | 171 | 5,000 | 855 |
| 2002-04-08 | 170 | 175 | 170 | 175 | 10,000 | 875 |
| 2002-04-05 | 168 | 175 | 168 | 169 | 21,000 | 845 |
| 2002-04-04 | 168 | 169 | 167 | 167 | 12,000 | 835 |
| 2002-04-03 | 169 | 169 | 160 | 168 | 20,000 | 840 |
| 2002-04-02 | 170 | 175 | 162 | 172 | 45,000 | 860 |
| 2002-04-01 | 175 | 175 | 171 | 171 | 29,000 | 855 |
| 2002-03-29 | 175 | 175 | 173 | 173 | 13,000 | 865 |
| 2002-03-28 | 173 | 175 | 173 | 175 | 17,000 | 875 |
| 2002-03-27 | 177 | 177 | 172 | 175 | 13,000 | 875 |
| 2002-03-26 | 175 | 177 | 166 | 175 | 29,000 | 875 |
| 2002-03-25 | 179 | 180 | 171 | 180 | 76,000 | 900 |
| 2002-03-22 | 185 | 185 | 180 | 180 | 51,000 | 900 |
| 2002-03-20 | 197 | 198 | 185 | 186 | 84,000 | 930 |
| 2002-03-19 | 182 | 195 | 182 | 192 | 82,000 | 960 |
| 2002-03-18 | 190 | 190 | 184 | 184 | 26,000 | 920 |
| 2002-03-15 | 185 | 190 | 183 | 188 | 16,000 | 940 |
| 2002-03-14 | 190 | 192 | 185 | 190 | 39,000 | 950 |
| 2002-03-13 | 193 | 193 | 190 | 190 | 59,000 | 950 |
| 2002-03-12 | 190 | 196 | 187 | 193 | 85,000 | 965 |
| 2002-03-11 | 187 | 188 | 183 | 187 | 79,000 | 935 |
| 2002-03-08 | 193 | 193 | 180 | 183 | 86,000 | 915 |
| 2002-03-07 | 205 | 208 | 192 | 195 | 204,000 | 975 |
| 2002-03-06 | 177 | 200 | 172 | 192 | 394,000 | 960 |
| 2002-03-05 | 168 | 180 | 160 | 172 | 311,000 | 860 |
| 2002-03-04 | 162 | 163 | 156 | 160 | 71,000 | 800 |
| 2002-03-01 | 155 | 163 | 155 | 160 | 41,000 | 800 |
| 2002-02-28 | 156 | 160 | 155 | 156 | 15,000 | 780 |
| 2002-02-27 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2002-02-26 | 151 | 155 | 151 | 155 | 2,000 | 775 |
| 2002-02-25 | 154 | 154 | 150 | 154 | 23,000 | 770 |
| 2002-02-22 | 153 | 155 | 153 | 154 | 4,000 | 770 |
| 2002-02-21 | 155 | 158 | 153 | 158 | 4,000 | 790 |
| 2002-02-20 | 155 | 159 | 153 | 159 | 8,000 | 795 |
| 2002-02-19 | 160 | 160 | 156 | 159 | 6,000 | 795 |
| 2002-02-18 | 158 | 160 | 158 | 160 | 16,000 | 800 |
| 2002-02-15 | 157 | 159 | 157 | 159 | 4,000 | 795 |
| 2002-02-14 | 158 | 158 | 154 | 157 | 19,000 | 785 |
| 2002-02-13 | 160 | 160 | 157 | 157 | 11,000 | 785 |
| 2002-02-12 | 160 | 160 | 156 | 160 | 3,000 | 800 |
| 2002-02-08 | 156 | 160 | 155 | 160 | 13,000 | 800 |
| 2002-02-06 | 165 | 165 | 155 | 160 | 12,000 | 800 |
| 2002-02-01 | 160 | 165 | 158 | 165 | 20,000 | 825 |
| 2002-01-31 | 166 | 166 | 160 | 165 | 6,000 | 825 |
| 2002-01-30 | 158 | 169 | 154 | 169 | 10,000 | 845 |
| 2002-01-29 | 160 | 164 | 156 | 164 | 7,000 | 820 |
| 2002-01-28 | 161 | 165 | 161 | 162 | 10,000 | 810 |
| 2002-01-25 | 171 | 171 | 157 | 168 | 18,000 | 840 |
| 2002-01-24 | 169 | 173 | 168 | 173 | 3,000 | 865 |
| 2002-01-23 | 175 | 175 | 168 | 174 | 7,000 | 870 |
| 2002-01-22 | 177 | 177 | 171 | 175 | 12,000 | 875 |
| 2002-01-21 | 178 | 180 | 171 | 177 | 20,000 | 885 |
| 2002-01-18 | 183 | 183 | 176 | 180 | 8,000 | 900 |
| 2002-01-17 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-01-16 | 185 | 185 | 180 | 185 | 13,000 | 925 |
| 2002-01-15 | 185 | 188 | 182 | 186 | 11,000 | 930 |
| 2002-01-11 | 185 | 185 | 183 | 185 | 22,000 | 925 |
| 2002-01-10 | 180 | 184 | 176 | 183 | 14,000 | 915 |
| 2002-01-09 | 180 | 183 | 176 | 180 | 15,000 | 900 |
| 2002-01-08 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2002-01-07 | 170 | 184 | 151 | 184 | 22,000 | 920 |
| 2002-01-04 | 168 | 168 | 168 | 168 | 1,000 | 840 |
分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株
