4712 (株)KeyHolder の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 222 | 222 | 220 | 220 | 40,000 | 1,100 |
| 2007-12-27 | 226 | 226 | 221 | 224 | 35,000 | 1,120 |
| 2007-12-26 | 223 | 227 | 223 | 226 | 40,000 | 1,130 |
| 2007-12-25 | 220 | 225 | 219 | 225 | 70,000 | 1,125 |
| 2007-12-21 | 220 | 221 | 210 | 220 | 60,000 | 1,100 |
| 2007-12-20 | 220 | 221 | 219 | 219 | 69,000 | 1,095 |
| 2007-12-19 | 224 | 224 | 219 | 219 | 35,000 | 1,095 |
| 2007-12-18 | 218 | 224 | 218 | 222 | 62,000 | 1,110 |
| 2007-12-17 | 227 | 227 | 208 | 216 | 167,000 | 1,080 |
| 2007-12-14 | 220 | 236 | 220 | 227 | 102,000 | 1,135 |
| 2007-12-13 | 220 | 221 | 219 | 221 | 56,000 | 1,105 |
| 2007-12-12 | 220 | 221 | 220 | 221 | 83,000 | 1,105 |
| 2007-12-11 | 222 | 222 | 220 | 222 | 21,000 | 1,110 |
| 2007-12-10 | 222 | 223 | 220 | 220 | 51,000 | 1,100 |
| 2007-12-07 | 220 | 223 | 219 | 220 | 72,000 | 1,100 |
| 2007-12-06 | 219 | 221 | 215 | 221 | 41,000 | 1,105 |
| 2007-12-05 | 221 | 221 | 216 | 220 | 37,000 | 1,100 |
| 2007-12-04 | 222 | 224 | 220 | 222 | 22,000 | 1,110 |
| 2007-12-03 | 226 | 230 | 222 | 224 | 108,000 | 1,120 |
| 2007-11-30 | 225 | 225 | 218 | 224 | 65,000 | 1,120 |
| 2007-11-29 | 225 | 226 | 220 | 226 | 55,000 | 1,130 |
| 2007-11-28 | 218 | 222 | 217 | 222 | 47,000 | 1,110 |
| 2007-11-27 | 218 | 221 | 218 | 219 | 44,000 | 1,095 |
| 2007-11-26 | 220 | 224 | 215 | 224 | 49,000 | 1,120 |
| 2007-11-22 | 211 | 220 | 206 | 220 | 91,000 | 1,100 |
| 2007-11-21 | 222 | 222 | 210 | 218 | 75,000 | 1,090 |
| 2007-11-20 | 220 | 222 | 215 | 222 | 103,000 | 1,110 |
| 2007-11-19 | 234 | 237 | 222 | 227 | 108,000 | 1,135 |
| 2007-11-16 | 237 | 237 | 230 | 234 | 29,000 | 1,170 |
| 2007-11-15 | 235 | 238 | 233 | 233 | 38,000 | 1,165 |
| 2007-11-14 | 235 | 242 | 235 | 237 | 27,000 | 1,185 |
| 2007-11-13 | 239 | 239 | 231 | 233 | 52,000 | 1,165 |
| 2007-11-12 | 235 | 239 | 232 | 239 | 66,000 | 1,195 |
| 2007-11-09 | 243 | 243 | 234 | 239 | 122,000 | 1,195 |
| 2007-11-08 | 241 | 245 | 240 | 245 | 79,000 | 1,225 |
| 2007-11-07 | 245 | 248 | 242 | 243 | 71,000 | 1,215 |
| 2007-11-06 | 243 | 248 | 243 | 248 | 44,000 | 1,240 |
| 2007-11-05 | 249 | 249 | 244 | 245 | 72,000 | 1,225 |
| 2007-11-02 | 250 | 250 | 245 | 248 | 104,000 | 1,240 |
| 2007-11-01 | 256 | 256 | 251 | 252 | 60,000 | 1,260 |
| 2007-10-31 | 257 | 257 | 253 | 255 | 84,000 | 1,275 |
| 2007-10-30 | 259 | 261 | 255 | 259 | 82,000 | 1,295 |
| 2007-10-29 | 257 | 263 | 254 | 259 | 231,000 | 1,295 |
| 2007-10-26 | 249 | 253 | 246 | 252 | 66,000 | 1,260 |
| 2007-10-25 | 249 | 249 | 244 | 248 | 77,000 | 1,240 |
| 2007-10-24 | 260 | 261 | 248 | 249 | 216,000 | 1,245 |
| 2007-10-23 | 270 | 270 | 257 | 261 | 623,000 | 1,305 |
| 2007-10-22 | 238 | 279 | 237 | 268 | 1,227,000 | 1,340 |
| 2007-10-19 | 242 | 245 | 240 | 242 | 79,000 | 1,210 |
| 2007-10-18 | 245 | 246 | 239 | 242 | 110,000 | 1,210 |
| 2007-10-17 | 243 | 244 | 239 | 244 | 72,000 | 1,220 |
| 2007-10-16 | 245 | 245 | 238 | 244 | 101,000 | 1,220 |
| 2007-10-15 | 250 | 253 | 243 | 243 | 94,000 | 1,215 |
| 2007-10-12 | 244 | 248 | 244 | 248 | 60,000 | 1,240 |
| 2007-10-11 | 241 | 247 | 240 | 247 | 77,000 | 1,235 |
| 2007-10-10 | 242 | 244 | 240 | 241 | 58,000 | 1,205 |
| 2007-10-09 | 247 | 247 | 240 | 245 | 75,000 | 1,225 |
| 2007-10-05 | 247 | 247 | 240 | 246 | 60,000 | 1,230 |
| 2007-10-04 | 242 | 252 | 241 | 244 | 149,000 | 1,220 |
| 2007-10-03 | 238 | 245 | 235 | 242 | 87,000 | 1,210 |
| 2007-10-02 | 236 | 240 | 236 | 237 | 63,000 | 1,185 |
| 2007-10-01 | 246 | 248 | 232 | 238 | 175,000 | 1,190 |
| 2007-09-28 | 259 | 259 | 246 | 246 | 203,000 | 1,230 |
| 2007-09-27 | 245 | 257 | 245 | 256 | 155,000 | 1,280 |
| 2007-09-26 | 240 | 254 | 240 | 247 | 276,000 | 1,235 |
| 2007-09-25 | 235 | 244 | 230 | 235 | 75,000 | 1,175 |
| 2007-09-21 | 233 | 237 | 228 | 237 | 80,000 | 1,185 |
| 2007-09-20 | 235 | 235 | 231 | 233 | 82,000 | 1,165 |
| 2007-09-19 | 237 | 238 | 230 | 238 | 122,000 | 1,190 |
| 2007-09-18 | 234 | 238 | 228 | 238 | 85,000 | 1,190 |
| 2007-09-14 | 237 | 239 | 231 | 238 | 110,000 | 1,190 |
| 2007-09-13 | 243 | 243 | 238 | 241 | 86,000 | 1,205 |
| 2007-09-12 | 249 | 249 | 236 | 243 | 193,000 | 1,215 |
| 2007-09-11 | 244 | 246 | 240 | 244 | 49,000 | 1,220 |
| 2007-09-10 | 236 | 250 | 235 | 246 | 145,000 | 1,230 |
| 2007-09-07 | 256 | 256 | 247 | 247 | 125,000 | 1,235 |
| 2007-09-06 | 253 | 257 | 250 | 255 | 279,000 | 1,275 |
| 2007-09-05 | 277 | 278 | 260 | 263 | 687,000 | 1,315 |
| 2007-09-04 | 269 | 283 | 265 | 272 | 1,305,000 | 1,360 |
| 2007-09-03 | 264 | 264 | 259 | 260 | 145,000 | 1,300 |
| 2007-08-31 | 258 | 265 | 253 | 264 | 217,000 | 1,320 |
| 2007-08-30 | 262 | 265 | 259 | 261 | 198,000 | 1,305 |
| 2007-08-29 | 255 | 260 | 251 | 257 | 222,000 | 1,285 |
| 2007-08-28 | 257 | 268 | 252 | 260 | 671,000 | 1,300 |
| 2007-08-27 | 238 | 262 | 224 | 260 | 739,000 | 1,300 |
| 2007-08-24 | 248 | 251 | 236 | 236 | 361,000 | 1,180 |
| 2007-08-23 | 255 | 258 | 248 | 255 | 306,000 | 1,275 |
| 2007-08-22 | 264 | 265 | 254 | 258 | 265,000 | 1,290 |
| 2007-08-21 | 273 | 273 | 265 | 269 | 163,000 | 1,345 |
| 2007-08-20 | 273 | 273 | 265 | 269 | 163,000 | 1,345 |
| 2007-08-17 | 275 | 278 | 262 | 263 | 456,000 | 1,315 |
| 2007-08-16 | 266 | 273 | 254 | 272 | 473,000 | 1,360 |
| 2007-08-15 | 279 | 282 | 264 | 269 | 743,000 | 1,345 |
| 2007-08-14 | 280 | 283 | 276 | 282 | 582,000 | 1,410 |
| 2007-08-13 | 273 | 282 | 266 | 278 | 885,000 | 1,390 |
| 2007-08-10 | 256 | 274 | 256 | 274 | 893,000 | 1,370 |
| 2007-08-09 | 255 | 270 | 247 | 261 | 714,000 | 1,305 |
| 2007-08-08 | 268 | 273 | 246 | 259 | 1,078,000 | 1,295 |
| 2007-08-07 | 280 | 297 | 262 | 263 | 3,719,000 | 1,315 |
| 2007-08-06 | 271 | 286 | 264 | 280 | 2,791,000 | 1,400 |
| 2007-08-03 | 240 | 286 | 232 | 286 | 5,731,000 | 1,430 |
| 2007-08-02 | 216 | 216 | 206 | 211 | 126,000 | 1,055 |
| 2007-08-01 | 213 | 217 | 201 | 210 | 129,000 | 1,050 |
| 2007-07-31 | 200 | 204 | 195 | 198 | 100,000 | 990 |
| 2007-07-30 | 192 | 201 | 192 | 200 | 92,000 | 1,000 |
| 2007-07-27 | 195 | 198 | 193 | 197 | 64,000 | 985 |
| 2007-07-26 | 200 | 200 | 195 | 195 | 72,000 | 975 |
| 2007-07-25 | 199 | 200 | 197 | 200 | 26,000 | 1,000 |
| 2007-07-24 | 200 | 203 | 198 | 202 | 70,000 | 1,010 |
| 2007-07-23 | 202 | 202 | 200 | 202 | 58,000 | 1,010 |
| 2007-07-20 | 208 | 208 | 201 | 205 | 105,000 | 1,025 |
| 2007-07-19 | 210 | 211 | 208 | 210 | 66,000 | 1,050 |
| 2007-07-18 | 210 | 211 | 210 | 210 | 84,000 | 1,050 |
| 2007-07-17 | 212 | 213 | 210 | 210 | 62,000 | 1,050 |
| 2007-07-13 | 211 | 214 | 211 | 211 | 20,000 | 1,055 |
| 2007-07-12 | 210 | 212 | 210 | 211 | 49,000 | 1,055 |
| 2007-07-11 | 210 | 212 | 210 | 211 | 9,000 | 1,055 |
| 2007-07-10 | 216 | 218 | 211 | 213 | 54,000 | 1,065 |
| 2007-07-09 | 215 | 218 | 215 | 216 | 28,000 | 1,080 |
| 2007-07-06 | 219 | 219 | 219 | 219 | 12,000 | 1,095 |
| 2007-07-05 | 221 | 221 | 220 | 220 | 11,000 | 1,100 |
| 2007-07-04 | 218 | 218 | 216 | 216 | 9,000 | 1,080 |
| 2007-07-03 | 219 | 219 | 216 | 216 | 22,000 | 1,080 |
| 2007-07-02 | 217 | 219 | 217 | 219 | 46,000 | 1,095 |
| 2007-06-29 | 219 | 223 | 219 | 222 | 25,000 | 1,110 |
| 2007-06-28 | 222 | 224 | 222 | 222 | 8,000 | 1,110 |
| 2007-06-27 | 222 | 223 | 221 | 222 | 53,000 | 1,110 |
| 2007-06-26 | 223 | 226 | 222 | 223 | 14,000 | 1,115 |
| 2007-06-25 | 226 | 227 | 223 | 223 | 24,000 | 1,115 |
| 2007-06-22 | 229 | 229 | 225 | 226 | 51,000 | 1,130 |
| 2007-06-21 | 220 | 234 | 220 | 230 | 129,000 | 1,150 |
| 2007-06-20 | 222 | 225 | 222 | 222 | 16,000 | 1,110 |
| 2007-06-19 | 225 | 227 | 221 | 221 | 28,000 | 1,105 |
| 2007-06-18 | 224 | 224 | 220 | 224 | 38,000 | 1,120 |
| 2007-06-15 | 226 | 226 | 224 | 225 | 44,000 | 1,125 |
| 2007-06-14 | 221 | 228 | 221 | 228 | 22,000 | 1,140 |
| 2007-06-13 | 223 | 223 | 221 | 221 | 7,000 | 1,105 |
| 2007-06-12 | 222 | 225 | 221 | 222 | 29,000 | 1,110 |
| 2007-06-11 | 222 | 222 | 219 | 222 | 35,000 | 1,110 |
| 2007-06-08 | 223 | 224 | 222 | 222 | 32,000 | 1,110 |
| 2007-06-07 | 220 | 225 | 220 | 225 | 67,000 | 1,125 |
| 2007-06-06 | 218 | 220 | 218 | 218 | 51,000 | 1,090 |
| 2007-06-05 | 220 | 220 | 217 | 218 | 24,000 | 1,090 |
| 2007-06-04 | 217 | 220 | 216 | 218 | 37,000 | 1,090 |
| 2007-06-01 | 218 | 220 | 213 | 217 | 70,000 | 1,085 |
| 2007-05-31 | 223 | 223 | 216 | 220 | 44,000 | 1,100 |
| 2007-05-30 | 223 | 223 | 220 | 221 | 19,000 | 1,105 |
| 2007-05-29 | 218 | 223 | 214 | 222 | 119,000 | 1,110 |
| 2007-05-28 | 211 | 217 | 196 | 216 | 111,000 | 1,080 |
| 2007-05-25 | 209 | 209 | 203 | 206 | 67,000 | 1,030 |
| 2007-05-24 | 213 | 213 | 209 | 211 | 79,000 | 1,055 |
| 2007-05-23 | 217 | 218 | 216 | 218 | 50,000 | 1,090 |
| 2007-05-22 | 213 | 214 | 210 | 212 | 49,000 | 1,060 |
| 2007-05-21 | 204 | 212 | 204 | 207 | 105,000 | 1,035 |
| 2007-05-18 | 219 | 219 | 194 | 204 | 507,000 | 1,020 |
| 2007-05-17 | 236 | 236 | 219 | 224 | 157,000 | 1,120 |
| 2007-05-16 | 231 | 244 | 231 | 235 | 50,000 | 1,175 |
| 2007-05-15 | 236 | 236 | 230 | 235 | 39,000 | 1,175 |
| 2007-05-14 | 236 | 239 | 236 | 237 | 12,000 | 1,185 |
| 2007-05-11 | 237 | 243 | 236 | 236 | 38,000 | 1,180 |
| 2007-05-10 | 242 | 242 | 239 | 239 | 17,000 | 1,195 |
| 2007-05-09 | 238 | 243 | 238 | 243 | 21,000 | 1,215 |
| 2007-05-08 | 243 | 245 | 242 | 243 | 22,000 | 1,215 |
| 2007-05-07 | 255 | 257 | 242 | 242 | 133,000 | 1,210 |
| 2007-05-02 | 243 | 244 | 241 | 244 | 35,000 | 1,220 |
| 2007-05-01 | 252 | 252 | 241 | 243 | 62,000 | 1,215 |
| 2007-04-27 | 241 | 250 | 241 | 250 | 68,000 | 1,250 |
| 2007-04-26 | 233 | 240 | 233 | 240 | 59,000 | 1,200 |
| 2007-04-25 | 230 | 236 | 230 | 233 | 87,000 | 1,165 |
| 2007-04-24 | 230 | 231 | 221 | 225 | 107,000 | 1,125 |
| 2007-04-23 | 247 | 250 | 225 | 235 | 291,000 | 1,175 |
| 2007-04-20 | 254 | 258 | 244 | 253 | 133,000 | 1,265 |
| 2007-04-19 | 258 | 260 | 255 | 255 | 69,000 | 1,275 |
| 2007-04-18 | 254 | 266 | 254 | 257 | 125,000 | 1,285 |
| 2007-04-17 | 256 | 260 | 254 | 254 | 100,000 | 1,270 |
| 2007-04-16 | 267 | 269 | 256 | 258 | 134,000 | 1,290 |
| 2007-04-13 | 276 | 278 | 267 | 268 | 193,000 | 1,340 |
| 2007-04-12 | 276 | 277 | 275 | 276 | 117,000 | 1,380 |
| 2007-04-11 | 276 | 279 | 276 | 277 | 61,000 | 1,385 |
| 2007-04-10 | 277 | 280 | 273 | 279 | 100,000 | 1,395 |
| 2007-04-09 | 277 | 282 | 273 | 276 | 209,000 | 1,380 |
| 2007-04-06 | 275 | 275 | 270 | 272 | 57,000 | 1,360 |
| 2007-04-05 | 273 | 276 | 271 | 275 | 136,000 | 1,375 |
| 2007-04-04 | 275 | 276 | 269 | 276 | 138,000 | 1,380 |
| 2007-04-03 | 273 | 276 | 269 | 271 | 123,000 | 1,355 |
| 2007-04-02 | 285 | 286 | 273 | 273 | 268,000 | 1,365 |
| 2007-03-30 | 270 | 284 | 270 | 282 | 334,000 | 1,410 |
| 2007-03-29 | 269 | 271 | 266 | 271 | 87,000 | 1,355 |
| 2007-03-28 | 275 | 275 | 270 | 272 | 179,000 | 1,360 |
| 2007-03-27 | 269 | 276 | 266 | 273 | 168,000 | 1,365 |
| 2007-03-26 | 274 | 277 | 268 | 269 | 365,000 | 1,345 |
| 2007-03-23 | 276 | 278 | 266 | 270 | 382,000 | 1,350 |
| 2007-03-22 | 290 | 290 | 276 | 276 | 563,000 | 1,380 |
| 2007-03-20 | 295 | 296 | 285 | 289 | 776,000 | 1,445 |
| 2007-03-19 | 287 | 299 | 281 | 297 | 1,100,000 | 1,485 |
| 2007-03-16 | 260 | 289 | 254 | 287 | 1,178,000 | 1,435 |
| 2007-03-15 | 255 | 260 | 253 | 257 | 83,000 | 1,285 |
| 2007-03-14 | 254 | 259 | 253 | 259 | 85,000 | 1,295 |
| 2007-03-13 | 258 | 261 | 258 | 259 | 38,000 | 1,295 |
| 2007-03-12 | 264 | 264 | 259 | 259 | 96,000 | 1,295 |
| 2007-03-09 | 271 | 271 | 262 | 265 | 242,000 | 1,325 |
| 2007-03-08 | 269 | 274 | 269 | 272 | 153,000 | 1,360 |
| 2007-03-07 | 269 | 270 | 267 | 268 | 135,000 | 1,340 |
| 2007-03-06 | 263 | 274 | 263 | 265 | 248,000 | 1,325 |
| 2007-03-05 | 265 | 271 | 259 | 261 | 240,000 | 1,305 |
| 2007-03-02 | 260 | 268 | 256 | 265 | 412,000 | 1,325 |
| 2007-03-01 | 250 | 267 | 250 | 255 | 282,000 | 1,275 |
| 2007-02-28 | 245 | 250 | 242 | 248 | 218,000 | 1,240 |
| 2007-02-27 | 254 | 255 | 250 | 255 | 89,000 | 1,275 |
| 2007-02-26 | 249 | 255 | 246 | 252 | 100,000 | 1,260 |
| 2007-02-23 | 249 | 250 | 244 | 250 | 136,000 | 1,250 |
| 2007-02-22 | 247 | 250 | 247 | 249 | 130,000 | 1,245 |
| 2007-02-21 | 250 | 251 | 247 | 249 | 65,000 | 1,245 |
| 2007-02-20 | 250 | 250 | 246 | 247 | 59,000 | 1,235 |
| 2007-02-19 | 252 | 252 | 248 | 250 | 56,000 | 1,250 |
| 2007-02-16 | 255 | 255 | 252 | 252 | 60,000 | 1,260 |
| 2007-02-15 | 244 | 257 | 241 | 255 | 130,000 | 1,275 |
| 2007-02-14 | 245 | 245 | 240 | 244 | 152,000 | 1,220 |
| 2007-02-13 | 249 | 250 | 246 | 246 | 75,000 | 1,230 |
| 2007-02-09 | 253 | 257 | 246 | 252 | 235,000 | 1,260 |
| 2007-02-08 | 256 | 258 | 252 | 253 | 115,000 | 1,265 |
| 2007-02-07 | 250 | 269 | 250 | 259 | 336,000 | 1,295 |
| 2007-02-06 | 251 | 254 | 249 | 254 | 134,000 | 1,270 |
| 2007-02-05 | 258 | 260 | 253 | 254 | 231,000 | 1,270 |
| 2007-02-02 | 266 | 266 | 258 | 262 | 439,000 | 1,310 |
| 2007-02-01 | 277 | 277 | 263 | 268 | 522,000 | 1,340 |
| 2007-01-31 | 272 | 277 | 268 | 277 | 452,000 | 1,385 |
| 2007-01-30 | 271 | 278 | 267 | 269 | 382,000 | 1,345 |
| 2007-01-29 | 281 | 282 | 271 | 271 | 595,000 | 1,355 |
| 2007-01-26 | 268 | 278 | 262 | 277 | 774,000 | 1,385 |
| 2007-01-25 | 254 | 270 | 254 | 268 | 843,000 | 1,340 |
| 2007-01-24 | 257 | 258 | 254 | 256 | 219,000 | 1,280 |
| 2007-01-23 | 250 | 258 | 248 | 258 | 630,000 | 1,290 |
| 2007-01-22 | 248 | 255 | 245 | 255 | 452,000 | 1,275 |
| 2007-01-19 | 240 | 247 | 240 | 244 | 220,000 | 1,220 |
| 2007-01-18 | 241 | 247 | 241 | 243 | 468,000 | 1,215 |
| 2007-01-17 | 242 | 255 | 242 | 246 | 1,318,000 | 1,230 |
| 2007-01-16 | 227 | 244 | 227 | 244 | 848,000 | 1,220 |
| 2007-01-15 | 227 | 233 | 225 | 230 | 515,000 | 1,150 |
| 2007-01-12 | 213 | 231 | 212 | 222 | 250,000 | 1,110 |
| 2007-01-11 | 209 | 214 | 209 | 214 | 39,000 | 1,070 |
| 2007-01-10 | 210 | 212 | 210 | 211 | 73,000 | 1,055 |
| 2007-01-09 | 214 | 214 | 210 | 211 | 90,000 | 1,055 |
| 2007-01-05 | 210 | 213 | 209 | 213 | 86,000 | 1,065 |
| 2007-01-04 | 210 | 212 | 209 | 210 | 11,000 | 1,050 |
分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株
