4712 (株)KeyHolder の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 235 | 242 | 235 | 240 | 291,000 | 1,200 |
| 2005-12-29 | 231 | 234 | 231 | 233 | 164,000 | 1,165 |
| 2005-12-28 | 228 | 230 | 228 | 230 | 70,000 | 1,150 |
| 2005-12-27 | 230 | 230 | 221 | 227 | 379,000 | 1,135 |
| 2005-12-26 | 232 | 232 | 229 | 232 | 182,000 | 1,160 |
| 2005-12-22 | 233 | 233 | 228 | 231 | 173,000 | 1,155 |
| 2005-12-21 | 235 | 236 | 232 | 234 | 193,000 | 1,170 |
| 2005-12-20 | 233 | 233 | 231 | 232 | 134,000 | 1,160 |
| 2005-12-19 | 232 | 233 | 229 | 231 | 250,000 | 1,155 |
| 2005-12-16 | 239 | 242 | 228 | 229 | 991,000 | 1,145 |
| 2005-12-15 | 263 | 271 | 232 | 234 | 4,537,000 | 1,170 |
| 2005-12-14 | 236 | 270 | 236 | 259 | 2,160,000 | 1,295 |
| 2005-12-13 | 240 | 240 | 232 | 234 | 155,000 | 1,170 |
| 2005-12-12 | 235 | 238 | 231 | 238 | 117,000 | 1,190 |
| 2005-12-09 | 237 | 238 | 234 | 237 | 73,000 | 1,185 |
| 2005-12-08 | 241 | 243 | 237 | 238 | 44,000 | 1,190 |
| 2005-12-07 | 245 | 246 | 240 | 243 | 78,000 | 1,215 |
| 2005-12-06 | 246 | 246 | 241 | 242 | 41,000 | 1,210 |
| 2005-12-05 | 242 | 246 | 241 | 245 | 120,000 | 1,225 |
| 2005-12-02 | 241 | 242 | 238 | 241 | 71,000 | 1,205 |
| 2005-12-01 | 248 | 248 | 234 | 243 | 124,000 | 1,215 |
| 2005-11-30 | 246 | 251 | 244 | 248 | 142,000 | 1,240 |
| 2005-11-29 | 247 | 247 | 238 | 242 | 166,000 | 1,210 |
| 2005-11-28 | 252 | 253 | 242 | 246 | 119,000 | 1,230 |
| 2005-11-25 | 260 | 262 | 240 | 247 | 639,000 | 1,235 |
| 2005-11-24 | 228 | 268 | 228 | 260 | 1,763,000 | 1,300 |
| 2005-11-22 | 229 | 230 | 221 | 225 | 160,000 | 1,125 |
| 2005-11-21 | 227 | 238 | 225 | 226 | 353,000 | 1,130 |
| 2005-11-18 | 224 | 231 | 224 | 230 | 123,000 | 1,150 |
| 2005-11-17 | 228 | 228 | 219 | 222 | 127,000 | 1,110 |
| 2005-11-16 | 227 | 230 | 225 | 226 | 38,000 | 1,130 |
| 2005-11-15 | 237 | 238 | 226 | 227 | 201,000 | 1,135 |
| 2005-11-14 | 224 | 232 | 223 | 231 | 143,000 | 1,155 |
| 2005-11-11 | 222 | 223 | 221 | 223 | 25,000 | 1,115 |
| 2005-11-10 | 223 | 225 | 220 | 220 | 197,000 | 1,100 |
| 2005-11-09 | 224 | 224 | 220 | 222 | 77,000 | 1,110 |
| 2005-11-08 | 220 | 230 | 218 | 224 | 144,000 | 1,120 |
| 2005-11-07 | 224 | 224 | 218 | 221 | 65,000 | 1,105 |
| 2005-11-04 | 225 | 226 | 223 | 224 | 16,000 | 1,120 |
| 2005-11-02 | 224 | 225 | 220 | 224 | 57,000 | 1,120 |
| 2005-11-01 | 222 | 226 | 222 | 223 | 23,000 | 1,115 |
| 2005-10-31 | 225 | 228 | 221 | 225 | 24,000 | 1,125 |
| 2005-10-28 | 229 | 229 | 221 | 225 | 61,000 | 1,125 |
| 2005-10-27 | 212 | 230 | 212 | 230 | 110,000 | 1,150 |
| 2005-10-26 | 213 | 216 | 212 | 212 | 42,000 | 1,060 |
| 2005-10-25 | 216 | 216 | 213 | 214 | 23,000 | 1,070 |
| 2005-10-24 | 214 | 216 | 213 | 216 | 22,000 | 1,080 |
| 2005-10-21 | 218 | 218 | 214 | 215 | 26,000 | 1,075 |
| 2005-10-20 | 218 | 220 | 218 | 220 | 11,000 | 1,100 |
| 2005-10-19 | 223 | 223 | 216 | 216 | 23,000 | 1,080 |
| 2005-10-18 | 213 | 222 | 213 | 220 | 60,000 | 1,100 |
| 2005-10-17 | 215 | 215 | 212 | 214 | 65,000 | 1,070 |
| 2005-10-14 | 218 | 220 | 215 | 215 | 62,000 | 1,075 |
| 2005-10-13 | 223 | 223 | 217 | 220 | 69,000 | 1,100 |
| 2005-10-12 | 226 | 226 | 218 | 224 | 71,000 | 1,120 |
| 2005-10-11 | 224 | 226 | 222 | 226 | 30,000 | 1,130 |
| 2005-10-07 | 222 | 226 | 220 | 226 | 78,000 | 1,130 |
| 2005-10-06 | 229 | 229 | 223 | 227 | 31,000 | 1,135 |
| 2005-10-05 | 228 | 231 | 226 | 231 | 19,000 | 1,155 |
| 2005-10-04 | 224 | 225 | 221 | 225 | 32,000 | 1,125 |
| 2005-10-03 | 223 | 234 | 216 | 224 | 98,000 | 1,120 |
| 2005-09-30 | 223 | 225 | 222 | 225 | 28,000 | 1,125 |
| 2005-09-29 | 227 | 228 | 225 | 225 | 27,000 | 1,125 |
| 2005-09-28 | 234 | 234 | 224 | 226 | 41,000 | 1,130 |
| 2005-09-27 | 229 | 233 | 228 | 231 | 54,000 | 1,155 |
| 2005-09-26 | 239 | 240 | 236 | 236 | 56,000 | 1,180 |
| 2005-09-22 | 237 | 239 | 237 | 239 | 13,000 | 1,195 |
| 2005-09-21 | 240 | 240 | 237 | 237 | 41,000 | 1,185 |
| 2005-09-20 | 243 | 243 | 238 | 240 | 59,000 | 1,200 |
| 2005-09-16 | 244 | 244 | 240 | 241 | 30,000 | 1,205 |
| 2005-09-15 | 239 | 240 | 236 | 240 | 54,000 | 1,200 |
| 2005-09-14 | 238 | 238 | 231 | 237 | 144,000 | 1,185 |
| 2005-09-13 | 237 | 239 | 232 | 237 | 65,000 | 1,185 |
| 2005-09-12 | 237 | 239 | 237 | 237 | 36,000 | 1,185 |
| 2005-09-09 | 238 | 239 | 237 | 239 | 6,000 | 1,195 |
| 2005-09-08 | 241 | 241 | 236 | 239 | 66,000 | 1,195 |
| 2005-09-07 | 240 | 241 | 238 | 241 | 22,000 | 1,205 |
| 2005-09-06 | 238 | 241 | 238 | 241 | 64,000 | 1,205 |
| 2005-09-05 | 243 | 246 | 240 | 240 | 20,000 | 1,200 |
| 2005-09-02 | 245 | 253 | 238 | 238 | 84,000 | 1,190 |
| 2005-09-01 | 240 | 244 | 240 | 243 | 57,000 | 1,215 |
| 2005-08-31 | 246 | 256 | 243 | 245 | 66,000 | 1,225 |
| 2005-08-30 | 245 | 246 | 245 | 246 | 15,000 | 1,230 |
| 2005-08-29 | 255 | 255 | 242 | 245 | 43,000 | 1,225 |
| 2005-08-26 | 254 | 265 | 250 | 250 | 132,000 | 1,250 |
| 2005-08-25 | 243 | 263 | 242 | 257 | 408,000 | 1,285 |
| 2005-08-24 | 238 | 244 | 236 | 243 | 145,000 | 1,215 |
| 2005-08-23 | 240 | 240 | 236 | 236 | 68,000 | 1,180 |
| 2005-08-22 | 241 | 245 | 237 | 240 | 67,000 | 1,200 |
| 2005-08-19 | 246 | 249 | 242 | 245 | 45,000 | 1,225 |
| 2005-08-18 | 251 | 254 | 250 | 250 | 27,000 | 1,250 |
| 2005-08-17 | 248 | 250 | 246 | 248 | 63,000 | 1,240 |
| 2005-08-16 | 252 | 257 | 250 | 250 | 21,000 | 1,250 |
| 2005-08-15 | 255 | 259 | 248 | 257 | 45,000 | 1,285 |
| 2005-08-12 | 256 | 257 | 253 | 255 | 26,000 | 1,275 |
| 2005-08-11 | 258 | 260 | 255 | 259 | 38,000 | 1,295 |
| 2005-08-10 | 267 | 273 | 252 | 253 | 183,000 | 1,265 |
| 2005-08-09 | 241 | 262 | 241 | 262 | 214,000 | 1,310 |
| 2005-08-08 | 230 | 235 | 230 | 235 | 16,000 | 1,175 |
| 2005-08-05 | 235 | 237 | 232 | 235 | 17,000 | 1,175 |
| 2005-08-04 | 240 | 249 | 220 | 237 | 77,000 | 1,185 |
| 2005-08-03 | 250 | 250 | 246 | 250 | 29,000 | 1,250 |
| 2005-08-02 | 249 | 251 | 246 | 250 | 27,000 | 1,250 |
| 2005-08-01 | 248 | 250 | 248 | 250 | 21,000 | 1,250 |
| 2005-07-29 | 245 | 250 | 245 | 248 | 12,000 | 1,240 |
| 2005-07-28 | 244 | 246 | 244 | 246 | 7,000 | 1,230 |
| 2005-07-27 | 237 | 247 | 237 | 245 | 38,000 | 1,225 |
| 2005-07-26 | 237 | 240 | 237 | 238 | 25,000 | 1,190 |
| 2005-07-25 | 241 | 241 | 237 | 237 | 25,000 | 1,185 |
| 2005-07-22 | 246 | 247 | 245 | 245 | 15,000 | 1,225 |
| 2005-07-21 | 252 | 252 | 246 | 247 | 17,000 | 1,235 |
| 2005-07-20 | 249 | 251 | 248 | 250 | 17,000 | 1,250 |
| 2005-07-19 | 247 | 250 | 247 | 250 | 17,000 | 1,250 |
| 2005-07-15 | 247 | 249 | 246 | 249 | 15,000 | 1,245 |
| 2005-07-14 | 248 | 251 | 245 | 251 | 23,000 | 1,255 |
| 2005-07-13 | 249 | 251 | 245 | 251 | 24,000 | 1,255 |
| 2005-07-12 | 251 | 251 | 247 | 249 | 11,000 | 1,245 |
| 2005-07-11 | 254 | 255 | 250 | 251 | 17,000 | 1,255 |
| 2005-07-08 | 257 | 262 | 254 | 255 | 48,000 | 1,275 |
| 2005-07-07 | 248 | 259 | 248 | 256 | 66,000 | 1,280 |
| 2005-07-06 | 245 | 248 | 245 | 246 | 7,000 | 1,230 |
| 2005-07-05 | 243 | 248 | 243 | 245 | 37,000 | 1,225 |
| 2005-07-04 | 239 | 244 | 239 | 243 | 42,000 | 1,215 |
| 2005-07-01 | 240 | 240 | 239 | 239 | 11,000 | 1,195 |
| 2005-06-30 | 238 | 243 | 234 | 241 | 27,000 | 1,205 |
| 2005-06-29 | 247 | 247 | 236 | 240 | 29,000 | 1,200 |
| 2005-06-28 | 241 | 245 | 241 | 242 | 26,000 | 1,210 |
| 2005-06-27 | 236 | 250 | 231 | 250 | 27,000 | 1,250 |
| 2005-06-24 | 230 | 235 | 230 | 235 | 24,000 | 1,175 |
| 2005-06-23 | 237 | 240 | 236 | 236 | 6,000 | 1,180 |
| 2005-06-22 | 236 | 240 | 230 | 236 | 22,000 | 1,180 |
| 2005-06-21 | 243 | 243 | 237 | 240 | 13,000 | 1,200 |
| 2005-06-20 | 244 | 244 | 241 | 243 | 15,000 | 1,215 |
| 2005-06-17 | 236 | 243 | 236 | 240 | 45,000 | 1,200 |
| 2005-06-16 | 230 | 237 | 229 | 235 | 29,000 | 1,175 |
| 2005-06-15 | 223 | 232 | 222 | 230 | 51,000 | 1,150 |
| 2005-06-14 | 231 | 231 | 222 | 225 | 42,000 | 1,125 |
| 2005-06-13 | 230 | 238 | 230 | 231 | 37,000 | 1,155 |
| 2005-06-10 | 245 | 245 | 240 | 240 | 12,000 | 1,200 |
| 2005-06-09 | 250 | 250 | 245 | 248 | 17,000 | 1,240 |
| 2005-06-08 | 245 | 245 | 245 | 245 | 13,000 | 1,225 |
| 2005-06-07 | 246 | 250 | 241 | 243 | 38,000 | 1,215 |
| 2005-06-06 | 251 | 251 | 247 | 250 | 29,000 | 1,250 |
| 2005-06-03 | 249 | 252 | 249 | 252 | 8,000 | 1,260 |
| 2005-06-02 | 252 | 253 | 249 | 249 | 23,000 | 1,245 |
| 2005-06-01 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2005-05-31 | 259 | 259 | 255 | 256 | 5,000 | 1,280 |
| 2005-05-30 | 251 | 259 | 251 | 259 | 20,000 | 1,295 |
| 2005-05-27 | 255 | 255 | 249 | 251 | 12,000 | 1,255 |
| 2005-05-26 | 252 | 255 | 250 | 250 | 18,000 | 1,250 |
| 2005-05-25 | 253 | 255 | 250 | 255 | 19,000 | 1,275 |
| 2005-05-24 | 259 | 260 | 255 | 255 | 24,000 | 1,275 |
| 2005-05-23 | 250 | 256 | 248 | 254 | 25,000 | 1,270 |
| 2005-05-20 | 242 | 255 | 242 | 247 | 108,000 | 1,235 |
| 2005-05-19 | 263 | 264 | 256 | 262 | 27,000 | 1,310 |
| 2005-05-18 | 247 | 257 | 235 | 253 | 88,000 | 1,265 |
| 2005-05-17 | 270 | 275 | 262 | 262 | 21,000 | 1,310 |
| 2005-05-16 | 279 | 279 | 264 | 268 | 78,000 | 1,340 |
| 2005-05-13 | 281 | 284 | 281 | 282 | 19,000 | 1,410 |
| 2005-05-12 | 286 | 286 | 282 | 282 | 51,000 | 1,410 |
| 2005-05-11 | 290 | 290 | 285 | 290 | 33,000 | 1,450 |
| 2005-05-10 | 285 | 291 | 285 | 289 | 21,000 | 1,445 |
| 2005-05-09 | 299 | 299 | 286 | 290 | 30,000 | 1,450 |
| 2005-05-06 | 295 | 304 | 290 | 297 | 28,000 | 1,485 |
| 2005-05-02 | 305 | 305 | 288 | 295 | 34,000 | 1,475 |
| 2005-04-28 | 296 | 305 | 291 | 305 | 36,000 | 1,525 |
| 2005-04-27 | 300 | 301 | 295 | 296 | 35,000 | 1,480 |
| 2005-04-26 | 303 | 304 | 301 | 301 | 46,000 | 1,505 |
| 2005-04-25 | 308 | 308 | 301 | 304 | 50,000 | 1,520 |
| 2005-04-22 | 303 | 308 | 301 | 308 | 47,000 | 1,540 |
| 2005-04-21 | 305 | 308 | 303 | 303 | 35,000 | 1,515 |
| 2005-04-20 | 304 | 314 | 304 | 310 | 57,000 | 1,550 |
| 2005-04-19 | 310 | 310 | 300 | 301 | 37,000 | 1,505 |
| 2005-04-18 | 315 | 318 | 310 | 310 | 121,000 | 1,550 |
| 2005-04-15 | 307 | 321 | 307 | 320 | 102,000 | 1,600 |
| 2005-04-14 | 319 | 320 | 310 | 313 | 100,000 | 1,565 |
| 2005-04-13 | 306 | 318 | 300 | 318 | 60,000 | 1,590 |
| 2005-04-12 | 319 | 319 | 304 | 309 | 107,000 | 1,545 |
| 2005-04-11 | 309 | 329 | 307 | 329 | 217,000 | 1,645 |
| 2005-04-08 | 301 | 308 | 301 | 306 | 76,000 | 1,530 |
| 2005-04-07 | 287 | 300 | 287 | 300 | 68,000 | 1,500 |
| 2005-04-06 | 294 | 294 | 290 | 290 | 21,000 | 1,450 |
| 2005-04-05 | 291 | 295 | 286 | 290 | 16,000 | 1,450 |
| 2005-04-04 | 288 | 291 | 285 | 291 | 19,000 | 1,455 |
| 2005-04-01 | 285 | 285 | 285 | 285 | 22,000 | 1,425 |
| 2005-03-31 | 285 | 289 | 283 | 283 | 29,000 | 1,415 |
| 2005-03-30 | 285 | 285 | 281 | 281 | 13,000 | 1,405 |
| 2005-03-29 | 285 | 289 | 284 | 284 | 17,000 | 1,420 |
| 2005-03-28 | 286 | 288 | 286 | 286 | 10,000 | 1,430 |
| 2005-03-25 | 293 | 293 | 285 | 290 | 31,000 | 1,450 |
| 2005-03-24 | 293 | 298 | 292 | 295 | 33,000 | 1,475 |
| 2005-03-23 | 294 | 297 | 294 | 296 | 35,000 | 1,480 |
| 2005-03-22 | 300 | 302 | 294 | 294 | 36,000 | 1,470 |
| 2005-03-18 | 290 | 304 | 289 | 304 | 91,000 | 1,520 |
| 2005-03-17 | 283 | 297 | 283 | 297 | 27,000 | 1,485 |
| 2005-03-16 | 286 | 297 | 285 | 288 | 54,000 | 1,440 |
| 2005-03-15 | 303 | 305 | 291 | 291 | 49,000 | 1,455 |
| 2005-03-14 | 309 | 310 | 302 | 302 | 44,000 | 1,510 |
| 2005-03-11 | 305 | 307 | 302 | 307 | 50,000 | 1,535 |
| 2005-03-10 | 302 | 312 | 302 | 305 | 114,000 | 1,525 |
| 2005-03-09 | 295 | 301 | 295 | 301 | 33,000 | 1,505 |
| 2005-03-08 | 296 | 298 | 294 | 295 | 41,000 | 1,475 |
| 2005-03-07 | 288 | 295 | 285 | 291 | 48,000 | 1,455 |
| 2005-03-04 | 295 | 296 | 290 | 290 | 30,000 | 1,450 |
| 2005-03-03 | 298 | 302 | 288 | 288 | 94,000 | 1,440 |
| 2005-03-02 | 280 | 298 | 277 | 297 | 98,000 | 1,485 |
| 2005-03-01 | 277 | 279 | 275 | 278 | 47,000 | 1,390 |
| 2005-02-28 | 275 | 280 | 274 | 277 | 57,000 | 1,385 |
| 2005-02-25 | 276 | 281 | 276 | 278 | 35,000 | 1,390 |
| 2005-02-24 | 279 | 279 | 275 | 278 | 35,000 | 1,390 |
| 2005-02-23 | 277 | 279 | 275 | 275 | 43,000 | 1,375 |
| 2005-02-22 | 284 | 285 | 279 | 279 | 52,000 | 1,395 |
| 2005-02-21 | 290 | 290 | 271 | 286 | 113,000 | 1,430 |
| 2005-02-18 | 305 | 307 | 292 | 298 | 396,000 | 1,490 |
| 2005-02-17 | 330 | 347 | 330 | 345 | 311,000 | 1,725 |
| 2005-02-16 | 315 | 329 | 310 | 327 | 137,000 | 1,635 |
| 2005-02-15 | 320 | 322 | 308 | 310 | 95,000 | 1,550 |
| 2005-02-14 | 305 | 319 | 304 | 318 | 75,000 | 1,590 |
| 2005-02-10 | 305 | 311 | 300 | 306 | 37,000 | 1,530 |
| 2005-02-09 | 294 | 305 | 290 | 305 | 60,000 | 1,525 |
| 2005-02-08 | 295 | 297 | 292 | 294 | 23,000 | 1,470 |
| 2005-02-07 | 298 | 299 | 296 | 297 | 22,000 | 1,485 |
| 2005-02-04 | 299 | 305 | 296 | 300 | 25,000 | 1,500 |
| 2005-02-03 | 300 | 307 | 296 | 298 | 37,000 | 1,490 |
| 2005-02-02 | 306 | 310 | 294 | 300 | 89,000 | 1,500 |
| 2005-02-01 | 310 | 315 | 302 | 302 | 41,000 | 1,510 |
| 2005-01-31 | 313 | 313 | 305 | 305 | 42,000 | 1,525 |
| 2005-01-28 | 316 | 320 | 311 | 311 | 36,000 | 1,555 |
| 2005-01-27 | 321 | 324 | 316 | 321 | 17,000 | 1,605 |
| 2005-01-26 | 322 | 325 | 320 | 324 | 13,000 | 1,620 |
| 2005-01-25 | 324 | 326 | 319 | 320 | 19,000 | 1,600 |
| 2005-01-24 | 313 | 325 | 313 | 325 | 36,000 | 1,625 |
| 2005-01-21 | 316 | 320 | 315 | 315 | 11,000 | 1,575 |
| 2005-01-20 | 327 | 329 | 320 | 325 | 33,000 | 1,625 |
| 2005-01-19 | 336 | 336 | 321 | 327 | 33,000 | 1,635 |
| 2005-01-18 | 329 | 341 | 320 | 336 | 91,000 | 1,680 |
| 2005-01-17 | 321 | 330 | 316 | 323 | 67,000 | 1,615 |
| 2005-01-14 | 343 | 344 | 313 | 326 | 342,000 | 1,630 |
| 2005-01-13 | 345 | 351 | 343 | 344 | 135,000 | 1,720 |
| 2005-01-12 | 353 | 356 | 340 | 342 | 227,000 | 1,710 |
| 2005-01-11 | 315 | 369 | 315 | 357 | 450,000 | 1,785 |
| 2005-01-07 | 333 | 334 | 316 | 319 | 157,000 | 1,595 |
| 2005-01-06 | 284 | 350 | 284 | 338 | 357,000 | 1,690 |
| 2005-01-05 | 277 | 280 | 275 | 280 | 44,000 | 1,400 |
| 2005-01-04 | 280 | 280 | 271 | 272 | 15,000 | 1,360 |
分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株
