4712 (株)KeyHolder の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 207 | 209 | 206 | 209 | 26,000 | 1,045 |
| 2006-12-28 | 207 | 210 | 207 | 208 | 63,000 | 1,040 |
| 2006-12-27 | 205 | 207 | 205 | 207 | 77,000 | 1,035 |
| 2006-12-26 | 207 | 209 | 206 | 209 | 108,000 | 1,045 |
| 2006-12-25 | 209 | 211 | 208 | 208 | 85,000 | 1,040 |
| 2006-12-22 | 211 | 211 | 209 | 209 | 40,000 | 1,045 |
| 2006-12-21 | 211 | 211 | 208 | 210 | 73,000 | 1,050 |
| 2006-12-20 | 208 | 214 | 208 | 210 | 110,000 | 1,050 |
| 2006-12-19 | 210 | 213 | 207 | 213 | 150,000 | 1,065 |
| 2006-12-18 | 213 | 214 | 211 | 212 | 101,000 | 1,060 |
| 2006-12-15 | 217 | 218 | 213 | 216 | 95,000 | 1,080 |
| 2006-12-14 | 223 | 224 | 215 | 220 | 114,000 | 1,100 |
| 2006-12-13 | 230 | 230 | 224 | 225 | 75,000 | 1,125 |
| 2006-12-12 | 229 | 233 | 223 | 229 | 164,000 | 1,145 |
| 2006-12-11 | 227 | 230 | 221 | 228 | 155,000 | 1,140 |
| 2006-12-08 | 223 | 228 | 219 | 222 | 153,000 | 1,110 |
| 2006-12-07 | 214 | 227 | 213 | 219 | 234,000 | 1,095 |
| 2006-12-06 | 212 | 215 | 212 | 214 | 54,000 | 1,070 |
| 2006-12-05 | 211 | 216 | 210 | 212 | 202,000 | 1,060 |
| 2006-12-04 | 213 | 214 | 209 | 211 | 52,000 | 1,055 |
| 2006-12-01 | 210 | 215 | 210 | 212 | 83,000 | 1,060 |
| 2006-11-30 | 216 | 216 | 211 | 212 | 110,000 | 1,060 |
| 2006-11-29 | 213 | 216 | 212 | 215 | 149,000 | 1,075 |
| 2006-11-28 | 210 | 215 | 209 | 214 | 74,000 | 1,070 |
| 2006-11-27 | 210 | 212 | 207 | 211 | 55,000 | 1,055 |
| 2006-11-24 | 211 | 214 | 210 | 213 | 108,000 | 1,065 |
| 2006-11-22 | 211 | 215 | 210 | 213 | 118,000 | 1,065 |
| 2006-11-21 | 215 | 220 | 211 | 211 | 146,000 | 1,055 |
| 2006-11-20 | 219 | 220 | 211 | 212 | 198,000 | 1,060 |
| 2006-11-17 | 220 | 236 | 220 | 222 | 143,000 | 1,110 |
| 2006-11-16 | 216 | 240 | 214 | 223 | 392,000 | 1,115 |
| 2006-11-15 | 216 | 216 | 213 | 213 | 78,000 | 1,065 |
| 2006-11-14 | 210 | 220 | 210 | 216 | 119,000 | 1,080 |
| 2006-11-13 | 214 | 217 | 208 | 209 | 200,000 | 1,045 |
| 2006-11-10 | 225 | 225 | 218 | 222 | 136,000 | 1,110 |
| 2006-11-09 | 225 | 227 | 218 | 226 | 304,000 | 1,130 |
| 2006-11-08 | 240 | 242 | 225 | 228 | 682,000 | 1,140 |
| 2006-11-07 | 239 | 239 | 234 | 235 | 320,000 | 1,175 |
| 2006-11-06 | 238 | 239 | 232 | 233 | 395,000 | 1,165 |
| 2006-11-02 | 234 | 249 | 233 | 237 | 1,266,000 | 1,185 |
| 2006-11-01 | 238 | 243 | 232 | 236 | 1,464,000 | 1,180 |
| 2006-10-31 | 225 | 243 | 217 | 243 | 2,432,000 | 1,215 |
| 2006-10-30 | 209 | 222 | 202 | 217 | 341,000 | 1,085 |
| 2006-10-27 | 202 | 205 | 200 | 205 | 79,000 | 1,025 |
| 2006-10-26 | 202 | 204 | 202 | 203 | 122,000 | 1,015 |
| 2006-10-25 | 204 | 204 | 202 | 203 | 70,000 | 1,015 |
| 2006-10-24 | 205 | 206 | 203 | 204 | 118,000 | 1,020 |
| 2006-10-23 | 204 | 205 | 202 | 204 | 62,000 | 1,020 |
| 2006-10-20 | 207 | 207 | 202 | 204 | 118,000 | 1,020 |
| 2006-10-19 | 204 | 208 | 204 | 206 | 117,000 | 1,030 |
| 2006-10-18 | 206 | 209 | 205 | 207 | 83,000 | 1,035 |
| 2006-10-17 | 212 | 216 | 204 | 206 | 135,000 | 1,030 |
| 2006-10-16 | 203 | 211 | 203 | 211 | 40,000 | 1,055 |
| 2006-10-13 | 204 | 206 | 198 | 205 | 117,000 | 1,025 |
| 2006-10-12 | 199 | 208 | 199 | 204 | 87,000 | 1,020 |
| 2006-10-11 | 203 | 212 | 194 | 203 | 213,000 | 1,015 |
| 2006-10-10 | 213 | 213 | 200 | 200 | 101,000 | 1,000 |
| 2006-10-06 | 208 | 214 | 207 | 213 | 68,000 | 1,065 |
| 2006-10-05 | 217 | 218 | 208 | 209 | 189,000 | 1,045 |
| 2006-10-04 | 231 | 232 | 211 | 217 | 547,000 | 1,085 |
| 2006-10-03 | 207 | 233 | 206 | 226 | 968,000 | 1,130 |
| 2006-10-02 | 201 | 204 | 200 | 204 | 43,000 | 1,020 |
| 2006-09-29 | 204 | 204 | 202 | 204 | 19,000 | 1,020 |
| 2006-09-28 | 201 | 207 | 201 | 202 | 36,000 | 1,010 |
| 2006-09-27 | 202 | 205 | 193 | 198 | 129,000 | 990 |
| 2006-09-26 | 208 | 208 | 201 | 201 | 42,000 | 1,005 |
| 2006-09-25 | 203 | 209 | 202 | 209 | 36,000 | 1,045 |
| 2006-09-22 | 208 | 209 | 205 | 207 | 39,000 | 1,035 |
| 2006-09-21 | 209 | 215 | 207 | 208 | 51,000 | 1,040 |
| 2006-09-20 | 205 | 211 | 203 | 211 | 38,000 | 1,055 |
| 2006-09-19 | 210 | 211 | 201 | 211 | 103,000 | 1,055 |
| 2006-09-15 | 214 | 214 | 210 | 210 | 72,000 | 1,050 |
| 2006-09-14 | 212 | 215 | 211 | 211 | 68,000 | 1,055 |
| 2006-09-13 | 210 | 215 | 210 | 211 | 59,000 | 1,055 |
| 2006-09-12 | 219 | 219 | 210 | 210 | 128,000 | 1,050 |
| 2006-09-11 | 223 | 224 | 219 | 219 | 61,000 | 1,095 |
| 2006-09-08 | 220 | 221 | 217 | 221 | 79,000 | 1,105 |
| 2006-09-07 | 224 | 225 | 221 | 222 | 49,000 | 1,110 |
| 2006-09-06 | 226 | 229 | 224 | 226 | 110,000 | 1,130 |
| 2006-09-05 | 225 | 229 | 217 | 229 | 104,000 | 1,145 |
| 2006-09-04 | 221 | 225 | 215 | 220 | 72,000 | 1,100 |
| 2006-09-01 | 223 | 223 | 220 | 220 | 17,000 | 1,100 |
| 2006-08-31 | 219 | 222 | 218 | 221 | 35,000 | 1,105 |
| 2006-08-30 | 227 | 227 | 220 | 223 | 50,000 | 1,115 |
| 2006-08-29 | 223 | 226 | 220 | 221 | 67,000 | 1,105 |
| 2006-08-28 | 223 | 230 | 219 | 223 | 220,000 | 1,115 |
| 2006-08-25 | 240 | 240 | 235 | 238 | 107,000 | 1,190 |
| 2006-08-24 | 248 | 248 | 240 | 241 | 104,000 | 1,205 |
| 2006-08-23 | 239 | 248 | 239 | 246 | 195,000 | 1,230 |
| 2006-08-22 | 244 | 244 | 237 | 240 | 120,000 | 1,200 |
| 2006-08-21 | 238 | 245 | 236 | 243 | 178,000 | 1,215 |
| 2006-08-18 | 241 | 241 | 233 | 237 | 114,000 | 1,185 |
| 2006-08-17 | 238 | 245 | 234 | 241 | 381,000 | 1,205 |
| 2006-08-16 | 218 | 231 | 217 | 228 | 219,000 | 1,140 |
| 2006-08-15 | 212 | 217 | 212 | 213 | 72,000 | 1,065 |
| 2006-08-14 | 210 | 218 | 210 | 214 | 119,000 | 1,070 |
| 2006-08-11 | 226 | 233 | 215 | 219 | 102,000 | 1,095 |
| 2006-08-10 | 213 | 221 | 211 | 221 | 61,000 | 1,105 |
| 2006-08-09 | 217 | 222 | 209 | 217 | 191,000 | 1,085 |
| 2006-08-08 | 224 | 225 | 217 | 219 | 106,000 | 1,095 |
| 2006-08-07 | 246 | 246 | 223 | 228 | 291,000 | 1,140 |
| 2006-08-04 | 233 | 250 | 232 | 249 | 588,000 | 1,245 |
| 2006-08-03 | 229 | 239 | 227 | 232 | 254,000 | 1,160 |
| 2006-08-02 | 235 | 243 | 224 | 229 | 773,000 | 1,145 |
| 2006-08-01 | 210 | 228 | 203 | 225 | 628,000 | 1,125 |
| 2006-07-31 | 203 | 211 | 203 | 208 | 98,000 | 1,040 |
| 2006-07-28 | 204 | 206 | 202 | 204 | 87,000 | 1,020 |
| 2006-07-27 | 205 | 207 | 198 | 207 | 155,000 | 1,035 |
| 2006-07-26 | 205 | 209 | 201 | 203 | 213,000 | 1,015 |
| 2006-07-25 | 210 | 213 | 202 | 205 | 157,000 | 1,025 |
| 2006-07-24 | 214 | 214 | 204 | 209 | 120,000 | 1,045 |
| 2006-07-21 | 215 | 219 | 214 | 219 | 144,000 | 1,095 |
| 2006-07-20 | 213 | 222 | 209 | 220 | 284,000 | 1,100 |
| 2006-07-19 | 208 | 223 | 198 | 206 | 502,000 | 1,030 |
| 2006-07-18 | 229 | 234 | 205 | 206 | 452,000 | 1,030 |
| 2006-07-14 | 240 | 244 | 235 | 237 | 166,000 | 1,185 |
| 2006-07-13 | 248 | 248 | 239 | 247 | 251,000 | 1,235 |
| 2006-07-12 | 267 | 269 | 249 | 253 | 422,000 | 1,265 |
| 2006-07-11 | 265 | 274 | 260 | 262 | 961,000 | 1,310 |
| 2006-07-10 | 255 | 260 | 246 | 255 | 521,000 | 1,275 |
| 2006-07-07 | 278 | 287 | 255 | 264 | 916,000 | 1,320 |
| 2006-07-06 | 284 | 286 | 278 | 283 | 327,000 | 1,415 |
| 2006-07-05 | 292 | 293 | 284 | 289 | 255,000 | 1,445 |
| 2006-07-04 | 300 | 300 | 291 | 295 | 154,000 | 1,475 |
| 2006-07-03 | 299 | 300 | 293 | 294 | 139,000 | 1,470 |
| 2006-06-30 | 300 | 304 | 296 | 299 | 213,000 | 1,495 |
| 2006-06-29 | 302 | 305 | 294 | 295 | 308,000 | 1,475 |
| 2006-06-28 | 305 | 305 | 299 | 303 | 235,000 | 1,515 |
| 2006-06-27 | 309 | 314 | 303 | 305 | 377,000 | 1,525 |
| 2006-06-26 | 303 | 308 | 302 | 305 | 162,000 | 1,525 |
| 2006-06-23 | 298 | 307 | 297 | 306 | 299,000 | 1,530 |
| 2006-06-22 | 313 | 313 | 302 | 306 | 340,000 | 1,530 |
| 2006-06-21 | 315 | 317 | 297 | 309 | 617,000 | 1,545 |
| 2006-06-20 | 321 | 331 | 310 | 314 | 1,035,000 | 1,570 |
| 2006-06-19 | 313 | 324 | 308 | 323 | 693,000 | 1,615 |
| 2006-06-16 | 299 | 320 | 292 | 311 | 1,259,000 | 1,555 |
| 2006-06-15 | 293 | 298 | 289 | 289 | 278,000 | 1,445 |
| 2006-06-14 | 274 | 289 | 274 | 284 | 362,000 | 1,420 |
| 2006-06-13 | 292 | 297 | 284 | 289 | 438,000 | 1,445 |
| 2006-06-12 | 275 | 297 | 273 | 297 | 477,000 | 1,485 |
| 2006-06-09 | 287 | 298 | 271 | 280 | 715,000 | 1,400 |
| 2006-06-08 | 290 | 290 | 269 | 277 | 1,131,000 | 1,385 |
| 2006-06-07 | 312 | 321 | 294 | 295 | 1,139,000 | 1,475 |
| 2006-06-06 | 337 | 345 | 309 | 312 | 1,094,000 | 1,560 |
| 2006-06-05 | 348 | 354 | 339 | 344 | 540,000 | 1,720 |
| 2006-06-02 | 361 | 364 | 326 | 353 | 1,236,000 | 1,765 |
| 2006-06-01 | 368 | 386 | 346 | 356 | 1,822,000 | 1,780 |
| 2006-05-31 | 359 | 372 | 358 | 369 | 1,114,000 | 1,845 |
| 2006-05-30 | 355 | 376 | 341 | 376 | 1,363,000 | 1,880 |
| 2006-05-29 | 372 | 372 | 348 | 351 | 1,451,000 | 1,755 |
| 2006-05-26 | 372 | 380 | 364 | 375 | 2,191,000 | 1,875 |
| 2006-05-25 | 339 | 366 | 335 | 359 | 2,926,000 | 1,795 |
| 2006-05-24 | 331 | 339 | 322 | 332 | 747,000 | 1,660 |
| 2006-05-23 | 315 | 334 | 314 | 323 | 880,000 | 1,615 |
| 2006-05-22 | 342 | 345 | 320 | 320 | 903,000 | 1,600 |
| 2006-05-19 | 331 | 344 | 326 | 338 | 1,439,000 | 1,690 |
| 2006-05-18 | 311 | 334 | 301 | 330 | 1,310,000 | 1,650 |
| 2006-05-17 | 307 | 339 | 301 | 333 | 2,318,000 | 1,665 |
| 2006-05-16 | 367 | 370 | 301 | 312 | 2,351,000 | 1,560 |
| 2006-05-15 | 374 | 382 | 371 | 372 | 617,000 | 1,860 |
| 2006-05-12 | 373 | 387 | 369 | 376 | 1,175,000 | 1,880 |
| 2006-05-11 | 375 | 388 | 372 | 373 | 1,299,000 | 1,865 |
| 2006-05-10 | 383 | 396 | 372 | 380 | 2,436,000 | 1,900 |
| 2006-05-09 | 362 | 390 | 355 | 390 | 3,111,000 | 1,950 |
| 2006-05-08 | 411 | 415 | 366 | 367 | 4,212,000 | 1,835 |
| 2006-05-02 | 420 | 423 | 408 | 415 | 1,297,000 | 2,075 |
| 2006-05-01 | 424 | 427 | 416 | 420 | 1,198,000 | 2,100 |
| 2006-04-28 | 427 | 431 | 411 | 418 | 2,536,000 | 2,090 |
| 2006-04-27 | 401 | 423 | 399 | 423 | 2,771,000 | 2,115 |
| 2006-04-26 | 405 | 436 | 401 | 406 | 4,641,000 | 2,030 |
| 2006-04-25 | 370 | 413 | 370 | 410 | 5,431,000 | 2,050 |
| 2006-04-24 | 352 | 378 | 345 | 367 | 1,962,000 | 1,835 |
| 2006-04-21 | 382 | 390 | 355 | 367 | 3,650,000 | 1,835 |
| 2006-04-20 | 371 | 396 | 365 | 395 | 5,332,000 | 1,975 |
| 2006-04-19 | 349 | 374 | 345 | 361 | 4,880,000 | 1,805 |
| 2006-04-18 | 320 | 349 | 315 | 340 | 2,246,000 | 1,700 |
| 2006-04-17 | 345 | 356 | 320 | 325 | 3,625,000 | 1,625 |
| 2006-04-14 | 298 | 348 | 298 | 340 | 4,765,000 | 1,700 |
| 2006-04-13 | 301 | 304 | 287 | 299 | 729,000 | 1,495 |
| 2006-04-12 | 295 | 314 | 286 | 305 | 1,963,000 | 1,525 |
| 2006-04-11 | 301 | 318 | 287 | 296 | 2,924,000 | 1,480 |
| 2006-04-10 | 268 | 308 | 263 | 301 | 5,306,000 | 1,505 |
| 2006-04-07 | 245 | 270 | 245 | 269 | 2,412,000 | 1,345 |
| 2006-04-06 | 236 | 248 | 236 | 248 | 221,000 | 1,240 |
| 2006-04-05 | 236 | 236 | 234 | 236 | 54,000 | 1,180 |
| 2006-04-04 | 237 | 238 | 231 | 234 | 88,000 | 1,170 |
| 2006-04-03 | 236 | 240 | 233 | 236 | 129,000 | 1,180 |
| 2006-03-31 | 232 | 257 | 231 | 240 | 1,128,000 | 1,200 |
| 2006-03-30 | 220 | 233 | 216 | 233 | 252,000 | 1,165 |
| 2006-03-29 | 224 | 226 | 221 | 225 | 81,000 | 1,125 |
| 2006-03-28 | 223 | 224 | 220 | 224 | 20,000 | 1,120 |
| 2006-03-27 | 224 | 226 | 221 | 223 | 58,000 | 1,115 |
| 2006-03-24 | 225 | 225 | 222 | 225 | 43,000 | 1,125 |
| 2006-03-23 | 224 | 225 | 222 | 224 | 87,000 | 1,120 |
| 2006-03-22 | 220 | 223 | 220 | 221 | 86,000 | 1,105 |
| 2006-03-20 | 219 | 223 | 219 | 220 | 51,000 | 1,100 |
| 2006-03-17 | 219 | 220 | 218 | 220 | 31,000 | 1,100 |
| 2006-03-16 | 223 | 224 | 220 | 220 | 80,000 | 1,100 |
| 2006-03-15 | 222 | 222 | 220 | 221 | 41,000 | 1,105 |
| 2006-03-14 | 223 | 223 | 219 | 223 | 83,000 | 1,115 |
| 2006-03-13 | 222 | 225 | 221 | 223 | 51,000 | 1,115 |
| 2006-03-10 | 218 | 220 | 218 | 218 | 31,000 | 1,090 |
| 2006-03-09 | 220 | 222 | 217 | 220 | 25,000 | 1,100 |
| 2006-03-08 | 226 | 226 | 221 | 221 | 19,000 | 1,105 |
| 2006-03-07 | 216 | 228 | 216 | 223 | 132,000 | 1,115 |
| 2006-03-06 | 219 | 219 | 216 | 217 | 24,000 | 1,085 |
| 2006-03-03 | 222 | 222 | 213 | 218 | 51,000 | 1,090 |
| 2006-03-02 | 222 | 226 | 215 | 222 | 129,000 | 1,110 |
| 2006-03-01 | 223 | 224 | 220 | 222 | 31,000 | 1,110 |
| 2006-02-28 | 224 | 227 | 220 | 225 | 121,000 | 1,125 |
| 2006-02-27 | 218 | 222 | 216 | 220 | 56,000 | 1,100 |
| 2006-02-24 | 215 | 215 | 192 | 214 | 88,000 | 1,070 |
| 2006-02-23 | 210 | 217 | 210 | 215 | 36,000 | 1,075 |
| 2006-02-22 | 208 | 213 | 207 | 211 | 84,000 | 1,055 |
| 2006-02-21 | 199 | 205 | 191 | 205 | 101,000 | 1,025 |
| 2006-02-20 | 208 | 208 | 199 | 204 | 174,000 | 1,020 |
| 2006-02-17 | 225 | 228 | 213 | 213 | 119,000 | 1,065 |
| 2006-02-16 | 225 | 230 | 224 | 225 | 42,000 | 1,125 |
| 2006-02-15 | 232 | 233 | 229 | 229 | 75,000 | 1,145 |
| 2006-02-14 | 227 | 240 | 222 | 229 | 223,000 | 1,145 |
| 2006-02-13 | 238 | 240 | 222 | 225 | 140,000 | 1,125 |
| 2006-02-10 | 246 | 246 | 237 | 239 | 139,000 | 1,195 |
| 2006-02-09 | 247 | 247 | 243 | 245 | 67,000 | 1,225 |
| 2006-02-08 | 244 | 248 | 241 | 245 | 136,000 | 1,225 |
| 2006-02-07 | 242 | 247 | 240 | 243 | 190,000 | 1,215 |
| 2006-02-06 | 239 | 243 | 238 | 243 | 96,000 | 1,215 |
| 2006-02-03 | 238 | 241 | 237 | 239 | 48,000 | 1,195 |
| 2006-02-02 | 240 | 240 | 237 | 239 | 35,000 | 1,195 |
| 2006-02-01 | 241 | 242 | 237 | 240 | 82,000 | 1,200 |
| 2006-01-31 | 239 | 240 | 236 | 239 | 34,000 | 1,195 |
| 2006-01-30 | 240 | 242 | 237 | 241 | 93,000 | 1,205 |
| 2006-01-27 | 238 | 239 | 234 | 239 | 73,000 | 1,195 |
| 2006-01-26 | 235 | 237 | 230 | 234 | 72,000 | 1,170 |
| 2006-01-25 | 228 | 233 | 228 | 231 | 58,000 | 1,155 |
| 2006-01-24 | 222 | 228 | 222 | 227 | 34,000 | 1,135 |
| 2006-01-23 | 222 | 227 | 220 | 222 | 88,000 | 1,110 |
| 2006-01-20 | 232 | 235 | 227 | 229 | 146,000 | 1,145 |
| 2006-01-19 | 215 | 232 | 215 | 226 | 140,000 | 1,130 |
| 2006-01-18 | 235 | 235 | 201 | 224 | 367,000 | 1,120 |
| 2006-01-17 | 249 | 249 | 240 | 240 | 239,000 | 1,200 |
| 2006-01-16 | 253 | 253 | 250 | 251 | 117,000 | 1,255 |
| 2006-01-13 | 251 | 256 | 247 | 254 | 136,000 | 1,270 |
| 2006-01-12 | 249 | 256 | 247 | 254 | 196,000 | 1,270 |
| 2006-01-11 | 253 | 253 | 245 | 247 | 268,000 | 1,235 |
| 2006-01-10 | 253 | 256 | 250 | 254 | 386,000 | 1,270 |
| 2006-01-06 | 243 | 247 | 243 | 247 | 330,000 | 1,235 |
| 2006-01-05 | 244 | 244 | 238 | 242 | 317,000 | 1,210 |
| 2006-01-04 | 245 | 246 | 241 | 241 | 100,000 | 1,205 |
分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株
