4712 (株)KeyHolder の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 235 | 235 | 230 | 230 | 7,000 | 1,150 |
| 2003-12-29 | 226 | 235 | 226 | 235 | 37,000 | 1,175 |
| 2003-12-26 | 229 | 230 | 221 | 225 | 72,000 | 1,125 |
| 2003-12-25 | 216 | 230 | 216 | 229 | 85,000 | 1,145 |
| 2003-12-24 | 221 | 223 | 214 | 214 | 43,000 | 1,070 |
| 2003-12-22 | 228 | 228 | 224 | 224 | 39,000 | 1,120 |
| 2003-12-19 | 228 | 230 | 220 | 230 | 48,000 | 1,150 |
| 2003-12-18 | 225 | 229 | 223 | 228 | 29,000 | 1,140 |
| 2003-12-17 | 220 | 230 | 220 | 220 | 63,000 | 1,100 |
| 2003-12-16 | 218 | 224 | 217 | 222 | 8,000 | 1,110 |
| 2003-12-15 | 220 | 227 | 215 | 227 | 38,000 | 1,135 |
| 2003-12-12 | 219 | 220 | 214 | 217 | 34,000 | 1,085 |
| 2003-12-11 | 225 | 227 | 210 | 221 | 125,000 | 1,105 |
| 2003-12-10 | 222 | 245 | 222 | 228 | 352,000 | 1,140 |
| 2003-12-09 | 213 | 218 | 210 | 218 | 28,000 | 1,090 |
| 2003-12-08 | 215 | 223 | 213 | 214 | 18,000 | 1,070 |
| 2003-12-05 | 226 | 235 | 210 | 218 | 56,000 | 1,090 |
| 2003-12-04 | 210 | 229 | 210 | 225 | 123,000 | 1,125 |
| 2003-12-03 | 199 | 205 | 199 | 199 | 21,000 | 995 |
| 2003-12-02 | 195 | 200 | 188 | 200 | 42,000 | 1,000 |
| 2003-12-01 | 186 | 188 | 183 | 186 | 25,000 | 930 |
| 2003-11-28 | 198 | 198 | 190 | 190 | 17,000 | 950 |
| 2003-11-27 | 195 | 199 | 191 | 198 | 39,000 | 990 |
| 2003-11-26 | 183 | 190 | 183 | 186 | 32,000 | 930 |
| 2003-11-25 | 189 | 189 | 180 | 183 | 18,000 | 915 |
| 2003-11-21 | 181 | 184 | 180 | 182 | 16,000 | 910 |
| 2003-11-20 | 179 | 185 | 178 | 180 | 21,000 | 900 |
| 2003-11-19 | 183 | 183 | 175 | 180 | 25,000 | 900 |
| 2003-11-18 | 188 | 188 | 170 | 185 | 51,000 | 925 |
| 2003-11-17 | 198 | 198 | 191 | 191 | 71,000 | 955 |
| 2003-11-14 | 200 | 203 | 197 | 197 | 30,000 | 985 |
| 2003-11-13 | 197 | 200 | 196 | 198 | 11,000 | 990 |
| 2003-11-12 | 190 | 200 | 188 | 195 | 47,000 | 975 |
| 2003-11-11 | 214 | 214 | 190 | 195 | 102,000 | 975 |
| 2003-11-10 | 217 | 220 | 215 | 217 | 22,000 | 1,085 |
| 2003-11-07 | 213 | 225 | 212 | 217 | 58,000 | 1,085 |
| 2003-11-06 | 226 | 226 | 207 | 219 | 83,000 | 1,095 |
| 2003-11-05 | 233 | 233 | 225 | 225 | 51,000 | 1,125 |
| 2003-11-04 | 235 | 236 | 231 | 234 | 63,000 | 1,170 |
| 2003-10-31 | 230 | 245 | 226 | 235 | 76,000 | 1,175 |
| 2003-10-30 | 222 | 229 | 220 | 229 | 40,000 | 1,145 |
| 2003-10-29 | 231 | 235 | 211 | 224 | 74,000 | 1,120 |
| 2003-10-28 | 238 | 239 | 226 | 226 | 75,000 | 1,130 |
| 2003-10-27 | 229 | 239 | 229 | 235 | 38,000 | 1,175 |
| 2003-10-24 | 220 | 237 | 220 | 226 | 85,000 | 1,130 |
| 2003-10-23 | 240 | 240 | 221 | 222 | 160,000 | 1,110 |
| 2003-10-22 | 250 | 259 | 240 | 240 | 72,000 | 1,200 |
| 2003-10-21 | 260 | 266 | 231 | 250 | 328,000 | 1,250 |
| 2003-10-20 | 279 | 279 | 255 | 255 | 245,000 | 1,275 |
| 2003-10-17 | 294 | 295 | 283 | 284 | 145,000 | 1,420 |
| 2003-10-16 | 286 | 299 | 282 | 294 | 257,000 | 1,470 |
| 2003-10-15 | 290 | 315 | 280 | 281 | 699,000 | 1,405 |
| 2003-10-14 | 275 | 278 | 249 | 275 | 489,000 | 1,375 |
| 2003-10-10 | 200 | 285 | 200 | 278 | 1,159,000 | 1,390 |
| 2003-10-09 | 201 | 206 | 199 | 205 | 55,000 | 1,025 |
| 2003-10-08 | 200 | 206 | 192 | 206 | 126,000 | 1,030 |
| 2003-10-07 | 203 | 205 | 199 | 203 | 90,000 | 1,015 |
| 2003-10-06 | 190 | 208 | 188 | 205 | 168,000 | 1,025 |
| 2003-10-03 | 185 | 191 | 184 | 191 | 69,000 | 955 |
| 2003-10-02 | 189 | 189 | 184 | 185 | 28,000 | 925 |
| 2003-10-01 | 188 | 189 | 183 | 185 | 119,000 | 925 |
| 2003-09-30 | 179 | 193 | 179 | 193 | 406,000 | 965 |
| 2003-09-29 | 168 | 177 | 168 | 177 | 136,000 | 885 |
| 2003-09-26 | 169 | 170 | 168 | 168 | 12,000 | 840 |
| 2003-09-25 | 170 | 172 | 169 | 170 | 148,000 | 850 |
| 2003-09-24 | 170 | 173 | 167 | 173 | 62,000 | 865 |
| 2003-09-22 | 169 | 170 | 163 | 168 | 50,000 | 840 |
| 2003-09-19 | 173 | 173 | 169 | 173 | 55,000 | 865 |
| 2003-09-18 | 169 | 171 | 169 | 171 | 18,000 | 855 |
| 2003-09-17 | 180 | 180 | 167 | 167 | 48,000 | 835 |
| 2003-09-16 | 177 | 178 | 177 | 178 | 137,000 | 890 |
| 2003-09-12 | 174 | 177 | 172 | 177 | 97,000 | 885 |
| 2003-09-11 | 169 | 183 | 169 | 174 | 301,000 | 870 |
| 2003-09-10 | 165 | 172 | 164 | 172 | 75,000 | 860 |
| 2003-09-09 | 162 | 167 | 161 | 164 | 70,000 | 820 |
| 2003-09-08 | 168 | 168 | 165 | 167 | 22,000 | 835 |
| 2003-09-05 | 172 | 173 | 161 | 168 | 103,000 | 840 |
| 2003-09-04 | 166 | 171 | 165 | 171 | 121,000 | 855 |
| 2003-09-03 | 157 | 167 | 156 | 164 | 177,000 | 820 |
| 2003-09-02 | 159 | 159 | 157 | 157 | 47,000 | 785 |
| 2003-09-01 | 160 | 161 | 155 | 155 | 79,000 | 775 |
| 2003-08-29 | 157 | 157 | 156 | 156 | 23,000 | 780 |
| 2003-08-28 | 158 | 160 | 157 | 157 | 39,000 | 785 |
| 2003-08-27 | 157 | 159 | 157 | 159 | 33,000 | 795 |
| 2003-08-26 | 155 | 158 | 154 | 157 | 47,000 | 785 |
| 2003-08-25 | 158 | 159 | 156 | 156 | 46,000 | 780 |
| 2003-08-22 | 160 | 160 | 156 | 157 | 30,000 | 785 |
| 2003-08-21 | 163 | 163 | 157 | 158 | 19,000 | 790 |
| 2003-08-20 | 157 | 163 | 157 | 161 | 36,000 | 805 |
| 2003-08-19 | 156 | 156 | 154 | 156 | 61,000 | 780 |
| 2003-08-18 | 155 | 156 | 153 | 153 | 17,000 | 765 |
| 2003-08-15 | 155 | 155 | 152 | 153 | 11,000 | 765 |
| 2003-08-14 | 152 | 158 | 152 | 158 | 17,000 | 790 |
| 2003-08-13 | 152 | 155 | 151 | 155 | 14,000 | 775 |
| 2003-08-12 | 153 | 153 | 150 | 153 | 28,000 | 765 |
| 2003-08-11 | 156 | 156 | 154 | 154 | 17,000 | 770 |
| 2003-08-08 | 156 | 157 | 151 | 156 | 48,000 | 780 |
| 2003-08-07 | 159 | 159 | 157 | 157 | 7,000 | 785 |
| 2003-08-06 | 155 | 155 | 154 | 155 | 27,000 | 775 |
| 2003-08-05 | 158 | 158 | 156 | 156 | 13,000 | 780 |
| 2003-08-04 | 157 | 159 | 155 | 159 | 43,000 | 795 |
| 2003-08-01 | 157 | 158 | 156 | 157 | 21,000 | 785 |
| 2003-07-31 | 159 | 159 | 156 | 156 | 13,000 | 780 |
| 2003-07-30 | 161 | 161 | 160 | 160 | 19,000 | 800 |
| 2003-07-29 | 161 | 162 | 160 | 162 | 28,000 | 810 |
| 2003-07-28 | 164 | 164 | 160 | 161 | 14,000 | 805 |
| 2003-07-25 | 163 | 163 | 161 | 163 | 14,000 | 815 |
| 2003-07-24 | 158 | 159 | 158 | 159 | 3,000 | 795 |
| 2003-07-23 | 160 | 160 | 158 | 158 | 6,000 | 790 |
| 2003-07-22 | 160 | 160 | 157 | 160 | 11,000 | 800 |
| 2003-07-18 | 165 | 165 | 160 | 160 | 19,000 | 800 |
| 2003-07-17 | 168 | 170 | 160 | 162 | 53,000 | 810 |
| 2003-07-16 | 167 | 169 | 165 | 168 | 58,000 | 840 |
| 2003-07-15 | 166 | 167 | 165 | 167 | 9,000 | 835 |
| 2003-07-14 | 170 | 170 | 165 | 166 | 24,000 | 830 |
| 2003-07-11 | 168 | 168 | 161 | 167 | 47,000 | 835 |
| 2003-07-10 | 167 | 170 | 167 | 169 | 8,000 | 845 |
| 2003-07-09 | 167 | 169 | 164 | 167 | 23,000 | 835 |
| 2003-07-08 | 170 | 174 | 167 | 167 | 46,000 | 835 |
| 2003-07-07 | 169 | 173 | 165 | 170 | 48,000 | 850 |
| 2003-07-04 | 165 | 166 | 165 | 166 | 10,000 | 830 |
| 2003-07-03 | 175 | 176 | 166 | 170 | 33,000 | 850 |
| 2003-07-02 | 181 | 181 | 170 | 176 | 100,000 | 880 |
| 2003-07-01 | 164 | 182 | 164 | 180 | 292,000 | 900 |
| 2003-06-30 | 156 | 166 | 156 | 164 | 71,000 | 820 |
| 2003-06-27 | 155 | 157 | 153 | 157 | 40,000 | 785 |
| 2003-06-26 | 150 | 153 | 150 | 150 | 16,000 | 750 |
| 2003-06-25 | 156 | 156 | 151 | 151 | 8,000 | 755 |
| 2003-06-24 | 154 | 156 | 148 | 153 | 84,000 | 765 |
| 2003-06-23 | 150 | 154 | 150 | 153 | 39,000 | 765 |
| 2003-06-20 | 151 | 151 | 146 | 151 | 44,000 | 755 |
| 2003-06-19 | 147 | 152 | 147 | 152 | 34,000 | 760 |
| 2003-06-18 | 146 | 149 | 146 | 147 | 37,000 | 735 |
| 2003-06-17 | 147 | 148 | 144 | 147 | 23,000 | 735 |
| 2003-06-16 | 148 | 148 | 143 | 145 | 30,000 | 725 |
| 2003-06-13 | 148 | 150 | 148 | 148 | 40,000 | 740 |
| 2003-06-12 | 149 | 152 | 148 | 148 | 31,000 | 740 |
| 2003-06-11 | 147 | 151 | 147 | 149 | 50,000 | 745 |
| 2003-06-10 | 147 | 147 | 144 | 145 | 26,000 | 725 |
| 2003-06-09 | 148 | 150 | 145 | 147 | 40,000 | 735 |
| 2003-06-06 | 150 | 151 | 145 | 150 | 58,000 | 750 |
| 2003-06-05 | 143 | 152 | 143 | 150 | 71,000 | 750 |
| 2003-06-04 | 143 | 144 | 141 | 143 | 52,000 | 715 |
| 2003-06-03 | 141 | 141 | 139 | 141 | 30,000 | 705 |
| 2003-06-02 | 144 | 144 | 140 | 140 | 41,000 | 700 |
| 2003-05-30 | 144 | 144 | 140 | 142 | 43,000 | 710 |
| 2003-05-29 | 142 | 145 | 141 | 141 | 18,000 | 705 |
| 2003-05-28 | 140 | 142 | 140 | 142 | 16,000 | 710 |
| 2003-05-27 | 138 | 140 | 138 | 138 | 37,000 | 690 |
| 2003-05-26 | 145 | 145 | 139 | 139 | 37,000 | 695 |
| 2003-05-23 | 140 | 145 | 140 | 145 | 29,000 | 725 |
| 2003-05-22 | 142 | 142 | 140 | 140 | 17,000 | 700 |
| 2003-05-21 | 142 | 143 | 141 | 141 | 13,000 | 705 |
| 2003-05-20 | 143 | 144 | 141 | 141 | 20,000 | 705 |
| 2003-05-19 | 147 | 148 | 144 | 144 | 37,000 | 720 |
| 2003-05-16 | 141 | 149 | 141 | 145 | 38,000 | 725 |
| 2003-05-15 | 142 | 144 | 140 | 140 | 30,000 | 700 |
| 2003-05-14 | 150 | 150 | 141 | 141 | 40,000 | 705 |
| 2003-05-13 | 145 | 149 | 143 | 148 | 41,000 | 740 |
| 2003-05-12 | 151 | 151 | 141 | 141 | 67,000 | 705 |
| 2003-05-09 | 145 | 152 | 145 | 151 | 38,000 | 755 |
| 2003-05-08 | 147 | 152 | 144 | 144 | 27,000 | 720 |
| 2003-05-07 | 151 | 158 | 147 | 147 | 69,000 | 735 |
| 2003-05-06 | 162 | 169 | 150 | 150 | 95,000 | 750 |
| 2003-05-02 | 149 | 161 | 149 | 157 | 144,000 | 785 |
| 2003-05-01 | 140 | 145 | 140 | 145 | 20,000 | 725 |
| 2003-04-30 | 142 | 142 | 140 | 140 | 9,000 | 700 |
| 2003-04-28 | 144 | 144 | 136 | 136 | 28,000 | 680 |
| 2003-04-25 | 140 | 144 | 138 | 143 | 25,000 | 715 |
| 2003-04-24 | 145 | 145 | 138 | 140 | 25,000 | 700 |
| 2003-04-23 | 152 | 152 | 143 | 146 | 20,000 | 730 |
| 2003-04-22 | 145 | 154 | 145 | 154 | 137,000 | 770 |
| 2003-04-21 | 138 | 155 | 137 | 147 | 105,000 | 735 |
| 2003-04-18 | 134 | 140 | 134 | 136 | 678,000 | 680 |
| 2003-04-17 | 129 | 130 | 129 | 130 | 3,000 | 650 |
| 2003-04-16 | 128 | 129 | 128 | 128 | 11,000 | 640 |
| 2003-04-15 | 130 | 130 | 127 | 127 | 6,000 | 635 |
| 2003-04-14 | 130 | 130 | 128 | 128 | 3,000 | 640 |
| 2003-04-11 | 135 | 135 | 130 | 130 | 17,000 | 650 |
| 2003-04-10 | 133 | 133 | 129 | 129 | 12,000 | 645 |
| 2003-04-09 | 135 | 138 | 131 | 138 | 45,000 | 690 |
| 2003-04-08 | 131 | 140 | 130 | 139 | 33,000 | 695 |
| 2003-04-07 | 125 | 129 | 125 | 127 | 623,000 | 635 |
| 2003-04-04 | 123 | 124 | 121 | 124 | 6,000 | 620 |
| 2003-04-03 | 127 | 127 | 122 | 122 | 14,000 | 610 |
| 2003-04-02 | 128 | 128 | 125 | 128 | 20,000 | 640 |
| 2003-04-01 | 122 | 125 | 122 | 125 | 4,000 | 625 |
| 2003-03-31 | 125 | 125 | 123 | 123 | 8,000 | 615 |
| 2003-03-28 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2003-03-27 | 130 | 131 | 127 | 131 | 9,000 | 655 |
| 2003-03-26 | 133 | 133 | 130 | 130 | 9,000 | 650 |
| 2003-03-25 | 131 | 135 | 131 | 135 | 19,000 | 675 |
| 2003-03-24 | 131 | 133 | 131 | 133 | 5,000 | 665 |
| 2003-03-20 | 126 | 130 | 126 | 130 | 14,000 | 650 |
| 2003-03-18 | 125 | 128 | 125 | 128 | 13,000 | 640 |
| 2003-03-17 | 126 | 128 | 126 | 128 | 11,000 | 640 |
| 2003-03-14 | 122 | 130 | 122 | 130 | 86,000 | 650 |
| 2003-03-13 | 126 | 129 | 126 | 129 | 4,000 | 645 |
| 2003-03-12 | 126 | 129 | 126 | 129 | 4,000 | 645 |
| 2003-03-11 | 131 | 131 | 125 | 131 | 26,000 | 655 |
| 2003-03-10 | 131 | 136 | 128 | 133 | 15,000 | 665 |
| 2003-03-07 | 139 | 139 | 135 | 135 | 10,000 | 675 |
| 2003-03-06 | 138 | 140 | 138 | 140 | 12,000 | 700 |
| 2003-03-05 | 139 | 139 | 131 | 138 | 23,000 | 690 |
| 2003-03-04 | 136 | 136 | 136 | 136 | 3,000 | 680 |
| 2003-03-03 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-02-28 | 138 | 140 | 135 | 140 | 26,000 | 700 |
| 2003-02-27 | 138 | 138 | 136 | 138 | 17,000 | 690 |
| 2003-02-26 | 140 | 140 | 135 | 139 | 15,000 | 695 |
| 2003-02-25 | 140 | 140 | 136 | 140 | 26,000 | 700 |
| 2003-02-24 | 134 | 140 | 134 | 140 | 13,000 | 700 |
| 2003-02-21 | 136 | 137 | 133 | 133 | 18,000 | 665 |
| 2003-02-20 | 138 | 140 | 137 | 137 | 17,000 | 685 |
| 2003-02-19 | 137 | 140 | 136 | 138 | 18,000 | 690 |
| 2003-02-18 | 142 | 142 | 137 | 137 | 34,000 | 685 |
| 2003-02-17 | 143 | 143 | 137 | 143 | 15,000 | 715 |
| 2003-02-14 | 134 | 134 | 132 | 134 | 9,000 | 670 |
| 2003-02-13 | 132 | 133 | 131 | 131 | 14,000 | 655 |
| 2003-02-12 | 131 | 133 | 131 | 131 | 12,000 | 655 |
| 2003-02-10 | 131 | 132 | 130 | 130 | 13,000 | 650 |
| 2003-02-07 | 135 | 135 | 131 | 131 | 10,000 | 655 |
| 2003-02-06 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2003-02-05 | 127 | 135 | 127 | 135 | 7,000 | 675 |
| 2003-02-04 | 132 | 135 | 126 | 135 | 22,000 | 675 |
| 2003-02-03 | 140 | 140 | 135 | 135 | 10,000 | 675 |
| 2003-01-31 | 140 | 140 | 135 | 140 | 12,000 | 700 |
| 2003-01-30 | 138 | 138 | 133 | 135 | 26,000 | 675 |
| 2003-01-29 | 130 | 140 | 130 | 140 | 41,000 | 700 |
| 2003-01-28 | 132 | 132 | 130 | 130 | 9,000 | 650 |
| 2003-01-27 | 130 | 131 | 126 | 131 | 14,000 | 655 |
| 2003-01-24 | 129 | 132 | 125 | 131 | 16,000 | 655 |
| 2003-01-23 | 129 | 130 | 125 | 130 | 46,000 | 650 |
| 2003-01-22 | 128 | 128 | 126 | 126 | 4,000 | 630 |
| 2003-01-21 | 131 | 131 | 128 | 130 | 8,000 | 650 |
| 2003-01-20 | 133 | 133 | 131 | 131 | 3,000 | 655 |
| 2003-01-17 | 130 | 133 | 130 | 133 | 5,000 | 665 |
| 2003-01-16 | 128 | 132 | 128 | 132 | 12,000 | 660 |
| 2003-01-15 | 125 | 132 | 125 | 126 | 7,000 | 630 |
| 2003-01-14 | 125 | 131 | 122 | 131 | 9,000 | 655 |
| 2003-01-10 | 128 | 128 | 128 | 128 | 7,000 | 640 |
| 2003-01-09 | 121 | 128 | 121 | 128 | 3,000 | 640 |
| 2003-01-08 | 123 | 128 | 123 | 128 | 8,000 | 640 |
| 2003-01-06 | 135 | 137 | 135 | 137 | 5,000 | 685 |
分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株
