4712 (株)KeyHolder の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	279	280	277	280	8,000	1,400
2004-12-29	278	280	275	280	45,000	1,400
2004-12-28	280	280	275	275	19,000	1,375
2004-12-27	265	265	256	256	52,000	1,280
2004-12-24	273	275	266	267	32,000	1,335
2004-12-22	282	291	270	270	95,000	1,350
2004-12-21	290	293	281	289	37,000	1,445
2004-12-20	281	294	280	293	82,000	1,465
2004-12-17	276	284	276	279	40,000	1,395
2004-12-16	267	279	265	276	87,000	1,380
2004-12-15	268	269	264	267	17,000	1,335
2004-12-14	272	272	255	266	79,000	1,330
2004-12-13	279	279	270	278	38,000	1,390
2004-12-10	280	280	271	280	26,000	1,400
2004-12-09	288	288	280	284	9,000	1,420
2004-12-08	290	290	280	289	34,000	1,445
2004-12-07	293	293	285	290	28,000	1,450
2004-12-06	283	293	283	287	30,000	1,435
2004-12-03	278	283	277	282	25,000	1,410
2004-12-02	274	280	272	280	28,000	1,400
2004-12-01	275	277	272	275	22,000	1,375
2004-11-30	282	282	276	276	20,000	1,380
2004-11-29	285	285	280	283	24,000	1,415
2004-11-26	285	287	281	284	33,000	1,420
2004-11-25	295	295	282	285	24,000	1,425
2004-11-24	295	298	293	293	29,000	1,465
2004-11-22	303	303	292	294	32,000	1,470
2004-11-19	309	311	305	305	19,000	1,525
2004-11-18	308	313	308	308	14,000	1,540
2004-11-17	311	311	306	306	15,000	1,530
2004-11-16	317	317	305	310	43,000	1,550
2004-11-15	318	327	305	316	30,000	1,580
2004-11-12	318	328	318	328	19,000	1,640
2004-11-11	306	320	306	314	29,000	1,570
2004-11-10	319	321	301	301	53,000	1,505
2004-11-09	330	330	317	320	27,000	1,600
2004-11-08	335	335	330	330	9,000	1,650
2004-11-05	320	335	318	333	19,000	1,665
2004-11-04	338	338	317	317	39,000	1,585
2004-11-02	332	339	324	338	36,000	1,690
2004-11-01	320	345	320	339	96,000	1,695
2004-10-29	298	328	291	325	146,000	1,625
2004-10-28	310	311	297	303	77,000	1,515
2004-10-27	301	305	293	300	94,000	1,500
2004-10-26	315	315	301	304	58,000	1,520
2004-10-25	329	329	311	320	62,000	1,600
2004-10-22	330	348	330	339	68,000	1,695
2004-10-21	342	342	320	325	132,000	1,625
2004-10-20	368	368	352	352	22,000	1,760
2004-10-19	363	368	363	364	48,000	1,820
2004-10-18	380	381	340	362	111,000	1,810
2004-10-15	385	387	382	383	90,000	1,915
2004-10-14	399	399	385	398	64,000	1,990
2004-10-13	404	407	395	400	50,000	2,000
2004-10-12	412	414	399	407	53,000	2,035
2004-10-08	407	410	400	409	54,000	2,045
2004-10-07	411	412	402	402	73,000	2,010
2004-10-06	410	418	390	418	147,000	2,090
2004-10-05	416	416	410	415	49,000	2,075
2004-10-04	420	427	408	411	48,000	2,055
2004-10-01	420	424	413	420	54,000	2,100
2004-09-30	424	424	418	421	37,000	2,105
2004-09-29	408	415	395	408	111,000	2,040
2004-09-28	435	435	408	408	127,000	2,040
2004-09-27	435	443	428	443	36,000	2,215
2004-09-24	440	448	435	435	57,000	2,175
2004-09-22	454	460	440	455	274,000	2,275
2004-09-21	427	457	427	454	171,000	2,270
2004-09-17	408	424	408	423	44,000	2,115
2004-09-16	429	437	410	413	171,000	2,065
2004-09-15	433	435	430	431	44,000	2,155
2004-09-14	443	443	431	433	72,000	2,165
2004-09-13	445	445	435	440	62,000	2,200
2004-09-10	443	448	430	443	149,000	2,215
2004-09-09	445	454	437	449	171,000	2,245
2004-09-08	449	454	440	446	105,000	2,230
2004-09-07	459	459	450	454	117,000	2,270
2004-09-06	462	465	453	460	121,000	2,300
2004-09-03	460	469	456	460	215,000	2,300
2004-09-02	465	471	455	464	303,000	2,320
2004-09-01	473	485	455	460	576,000	2,300
2004-08-31	437	483	437	473	494,000	2,365
2004-08-30	428	443	423	442	78,000	2,210
2004-08-27	434	435	425	430	22,000	2,150
2004-08-26	439	439	430	435	44,000	2,175
2004-08-25	435	438	430	438	60,000	2,190
2004-08-24	420	437	420	435	38,000	2,175
2004-08-23	410	428	407	428	40,000	2,140
2004-08-20	407	412	400	410	17,000	2,050
2004-08-19	406	416	406	407	9,000	2,035
2004-08-18	401	406	401	406	16,000	2,030
2004-08-17	414	415	400	409	98,000	2,045
2004-08-16	422	426	410	422	76,000	2,110
2004-08-13	435	443	432	432	53,000	2,160
2004-08-12	445	445	425	445	85,000	2,225
2004-08-11	427	450	427	445	251,000	2,225
2004-08-10	385	425	385	425	149,000	2,125
2004-08-09	389	395	385	390	93,000	1,950
2004-08-06	390	410	380	390	36,000	1,950
2004-08-05	377	400	377	400	136,000	2,000
2004-08-04	380	380	364	378	64,000	1,890
2004-08-03	389	390	375	375	57,000	1,875
2004-08-02	389	390	382	389	21,000	1,945
2004-07-30	390	400	389	390	75,000	1,950
2004-07-29	398	398	382	389	72,000	1,945
2004-07-28	401	405	395	398	60,000	1,990
2004-07-27	407	415	396	406	114,000	2,030
2004-07-26	409	423	399	417	129,000	2,085
2004-07-23	419	423	410	423	41,000	2,115
2004-07-22	417	425	410	419	45,000	2,095
2004-07-21	417	417	412	414	13,000	2,070
2004-07-20	430	430	411	415	70,000	2,075
2004-07-16	428	428	419	425	76,000	2,125
2004-07-15	430	446	417	423	111,000	2,115
2004-07-14	436	448	423	435	203,000	2,175
2004-07-13	406	436	405	433	215,000	2,165
2004-07-12	389	435	389	399	104,000	1,995
2004-07-09	400	403	360	361	143,000	1,805
2004-07-08	392	405	390	400	46,000	2,000
2004-07-07	403	403	396	397	63,000	1,985
2004-07-06	405	413	404	405	43,000	2,025
2004-07-05	428	428	399	410	73,000	2,050
2004-07-02	432	433	422	433	46,000	2,165
2004-07-01	436	440	427	438	106,000	2,190
2004-06-30	431	445	420	437	200,000	2,185
2004-06-29	410	440	408	431	190,000	2,155
2004-06-28	408	411	401	408	52,000	2,040
2004-06-25	400	408	397	408	72,000	2,040
2004-06-24	415	416	399	400	106,000	2,000
2004-06-23	400	426	398	413	289,000	2,065
2004-06-22	381	395	381	390	72,000	1,950
2004-06-21	409	410	386	391	155,000	1,955
2004-06-18	440	440	410	413	321,000	2,065
2004-06-17	379	459	375	440	733,000	2,200
2004-06-16	370	384	370	379	218,000	1,895
2004-06-15	341	363	341	360	154,000	1,800
2004-06-14	337	340	330	340	60,000	1,700
2004-06-11	344	344	332	338	35,000	1,690
2004-06-10	341	347	341	344	42,000	1,720
2004-06-09	325	350	320	340	81,000	1,700
2004-06-08	315	325	312	325	21,000	1,625
2004-06-07	309	312	305	310	36,000	1,550
2004-06-04	310	310	300	300	53,000	1,500
2004-06-03	309	312	308	308	17,000	1,540
2004-06-02	315	315	312	312	17,000	1,560
2004-06-01	305	315	305	312	19,000	1,560
2004-05-31	305	305	301	301	13,000	1,505
2004-05-28	304	309	302	309	24,000	1,545
2004-05-27	303	305	301	305	13,000	1,525
2004-05-26	310	310	305	305	24,000	1,525
2004-05-25	313	313	305	310	13,000	1,550
2004-05-24	314	317	310	312	25,000	1,560
2004-05-21	303	310	295	310	28,000	1,550
2004-05-20	310	310	303	304	17,000	1,520
2004-05-19	310	312	303	310	27,000	1,550
2004-05-18	282	310	282	305	16,000	1,525
2004-05-17	317	317	282	282	76,000	1,410
2004-05-14	318	318	307	317	38,000	1,585
2004-05-13	322	323	320	323	4,000	1,615
2004-05-12	315	323	315	322	13,000	1,610
2004-05-11	300	311	300	309	36,000	1,545
2004-05-10	347	350	312	312	73,000	1,560
2004-05-07	350	351	345	350	49,000	1,750
2004-05-06	350	356	340	354	53,000	1,770
2004-04-30	359	359	345	355	42,000	1,775
2004-04-28	321	364	321	360	89,000	1,800
2004-04-27	336	336	315	321	103,000	1,605
2004-04-26	350	350	337	338	58,000	1,690
2004-04-23	356	356	341	354	62,000	1,770
2004-04-22	360	361	350	357	51,000	1,785
2004-04-21	364	364	360	360	23,000	1,800
2004-04-20	365	372	358	360	107,000	1,800
2004-04-19	360	363	352	360	65,000	1,800
2004-04-16	373	385	350	351	95,000	1,755
2004-04-15	384	384	355	370	97,000	1,850
2004-04-14	392	394	380	385	90,000	1,925
2004-04-13	410	414	394	399	270,000	1,995
2004-04-12	364	425	364	407	315,000	2,035
2004-04-09	348	366	335	362	164,000	1,810
2004-04-08	349	355	330	355	185,000	1,775
2004-04-07	336	348	336	347	180,000	1,735
2004-04-06	324	336	320	330	207,000	1,650
2004-04-05	310	325	310	323	165,000	1,615
2004-04-02	300	310	291	310	128,000	1,550
2004-04-01	313	313	290	298	107,000	1,490
2004-03-31	310	318	309	316	95,000	1,580
2004-03-30	306	325	306	309	278,000	1,545
2004-03-29	285	311	285	301	163,000	1,505
2004-03-26	286	288	280	280	21,000	1,400
2004-03-25	295	300	288	290	33,000	1,450
2004-03-24	295	305	295	295	94,000	1,475
2004-03-23	300	300	281	291	98,000	1,455
2004-03-22	272	309	272	307	318,000	1,535
2004-03-19	271	272	267	267	33,000	1,335
2004-03-18	273	275	270	270	42,000	1,350
2004-03-17	270	274	269	269	17,000	1,345
2004-03-16	267	270	261	263	58,000	1,315
2004-03-15	265	270	264	267	48,000	1,335
2004-03-12	270	270	270	270	12,000	1,350
2004-03-11	272	272	265	270	36,000	1,350
2004-03-10	284	284	272	274	43,000	1,370
2004-03-09	274	285	274	280	117,000	1,400
2004-03-08	267	269	264	269	45,000	1,345
2004-03-05	262	264	258	264	17,000	1,320
2004-03-04	266	267	262	262	26,000	1,310
2004-03-03	270	271	265	265	20,000	1,325
2004-03-02	265	270	265	270	31,000	1,350
2004-03-01	260	265	260	265	25,000	1,325
2004-02-27	255	265	254	260	130,000	1,300
2004-02-26	249	254	249	254	16,000	1,270
2004-02-25	245	249	244	249	23,000	1,245
2004-02-24	249	249	243	243	68,000	1,215
2004-02-23	255	255	246	249	50,000	1,245
2004-02-20	252	259	250	255	24,000	1,275
2004-02-19	260	260	247	248	26,000	1,240
2004-02-18	255	256	254	255	47,000	1,275
2004-02-17	252	255	243	245	53,000	1,225
2004-02-16	259	259	246	252	29,000	1,260
2004-02-13	264	264	257	262	25,000	1,310
2004-02-12	252	265	250	265	26,000	1,325
2004-02-10	246	250	241	250	28,000	1,250
2004-02-09	241	245	240	244	15,000	1,220
2004-02-06	245	245	241	241	45,000	1,205
2004-02-05	250	250	243	245	45,000	1,225
2004-02-04	255	255	252	252	10,000	1,260
2004-02-03	254	255	250	254	43,000	1,270
2004-02-02	257	261	254	254	22,000	1,270
2004-01-30	259	270	255	267	90,000	1,335
2004-01-29	272	272	265	267	79,000	1,335
2004-01-28	277	277	272	273	17,000	1,365
2004-01-27	281	282	277	282	18,000	1,410
2004-01-26	282	283	275	278	37,000	1,390
2004-01-23	277	284	273	284	51,000	1,420
2004-01-22	285	285	277	284	93,000	1,420
2004-01-21	286	292	284	287	46,000	1,435
2004-01-20	298	299	287	291	136,000	1,455
2004-01-19	281	300	281	297	223,000	1,485
2004-01-16	268	283	268	280	132,000	1,400
2004-01-15	260	280	260	273	155,000	1,365
2004-01-14	255	259	250	259	79,000	1,295
2004-01-13	259	262	251	255	63,000	1,275
2004-01-09	244	273	244	262	267,000	1,310
2004-01-08	248	248	239	239	10,000	1,195
2004-01-07	240	247	239	247	78,000	1,235
2004-01-06	249	249	238	241	26,000	1,205
2004-01-05	236	251	236	249	69,000	1,245

分割・併合履歴： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30