4712 (株)KeyHolder の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 170 | 178 | 170 | 177 | 253,000 | 885 |
| 2008-12-29 | 171 | 173 | 167 | 173 | 65,000 | 865 |
| 2008-12-26 | 171 | 171 | 164 | 171 | 66,000 | 855 |
| 2008-12-25 | 172 | 176 | 170 | 171 | 63,000 | 855 |
| 2008-12-24 | 170 | 172 | 167 | 172 | 77,000 | 860 |
| 2008-12-22 | 168 | 173 | 168 | 173 | 105,000 | 865 |
| 2008-12-19 | 167 | 168 | 165 | 168 | 34,000 | 840 |
| 2008-12-18 | 168 | 168 | 165 | 168 | 46,000 | 840 |
| 2008-12-17 | 164 | 168 | 160 | 167 | 91,000 | 835 |
| 2008-12-16 | 159 | 166 | 159 | 165 | 79,000 | 825 |
| 2008-12-15 | 159 | 161 | 158 | 160 | 41,000 | 800 |
| 2008-12-12 | 160 | 160 | 158 | 159 | 64,000 | 795 |
| 2008-12-11 | 159 | 161 | 158 | 160 | 72,000 | 800 |
| 2008-12-10 | 155 | 158 | 155 | 157 | 42,000 | 785 |
| 2008-12-09 | 155 | 157 | 152 | 155 | 79,000 | 775 |
| 2008-12-08 | 155 | 156 | 154 | 154 | 29,000 | 770 |
| 2008-12-05 | 156 | 156 | 154 | 156 | 47,000 | 780 |
| 2008-12-04 | 159 | 159 | 157 | 157 | 19,000 | 785 |
| 2008-12-03 | 160 | 161 | 159 | 160 | 30,000 | 800 |
| 2008-12-02 | 162 | 163 | 157 | 163 | 57,000 | 815 |
| 2008-12-01 | 170 | 170 | 163 | 165 | 69,000 | 825 |
| 2008-11-28 | 172 | 176 | 168 | 175 | 287,000 | 875 |
| 2008-11-27 | 170 | 174 | 164 | 172 | 187,000 | 860 |
| 2008-11-26 | 164 | 171 | 164 | 171 | 119,000 | 855 |
| 2008-11-25 | 156 | 164 | 151 | 164 | 151,000 | 820 |
| 2008-11-21 | 152 | 157 | 152 | 156 | 33,000 | 780 |
| 2008-11-20 | 153 | 157 | 153 | 157 | 43,000 | 785 |
| 2008-11-19 | 155 | 157 | 152 | 156 | 63,000 | 780 |
| 2008-11-18 | 159 | 159 | 155 | 158 | 33,000 | 790 |
| 2008-11-17 | 159 | 162 | 158 | 160 | 27,000 | 800 |
| 2008-11-14 | 159 | 162 | 159 | 160 | 47,000 | 800 |
| 2008-11-13 | 155 | 165 | 154 | 157 | 61,000 | 785 |
| 2008-11-12 | 159 | 160 | 154 | 160 | 98,000 | 800 |
| 2008-11-11 | 154 | 160 | 150 | 160 | 99,000 | 800 |
| 2008-11-10 | 162 | 162 | 156 | 159 | 57,000 | 795 |
| 2008-11-07 | 161 | 164 | 158 | 160 | 70,000 | 800 |
| 2008-11-06 | 163 | 171 | 161 | 166 | 80,000 | 830 |
| 2008-11-05 | 160 | 165 | 159 | 163 | 113,000 | 815 |
| 2008-11-04 | 175 | 179 | 163 | 166 | 169,000 | 830 |
| 2008-10-31 | 177 | 181 | 172 | 180 | 197,000 | 900 |
| 2008-10-30 | 176 | 180 | 171 | 180 | 405,000 | 900 |
| 2008-10-29 | 171 | 175 | 166 | 174 | 142,000 | 870 |
| 2008-10-28 | 155 | 166 | 153 | 166 | 116,000 | 830 |
| 2008-10-27 | 154 | 175 | 152 | 167 | 146,000 | 835 |
| 2008-10-24 | 145 | 154 | 143 | 153 | 159,000 | 765 |
| 2008-10-23 | 139 | 149 | 139 | 149 | 95,000 | 745 |
| 2008-10-22 | 144 | 144 | 139 | 144 | 88,000 | 720 |
| 2008-10-21 | 145 | 147 | 141 | 144 | 53,000 | 720 |
| 2008-10-20 | 144 | 146 | 141 | 146 | 95,000 | 730 |
| 2008-10-17 | 150 | 150 | 145 | 147 | 51,000 | 735 |
| 2008-10-16 | 147 | 151 | 145 | 151 | 56,000 | 755 |
| 2008-10-15 | 148 | 153 | 148 | 152 | 72,000 | 760 |
| 2008-10-14 | 145 | 158 | 145 | 153 | 150,000 | 765 |
| 2008-10-10 | 155 | 155 | 140 | 150 | 212,000 | 750 |
| 2008-10-09 | 162 | 163 | 155 | 160 | 69,000 | 800 |
| 2008-10-08 | 169 | 170 | 155 | 169 | 214,000 | 845 |
| 2008-10-07 | 154 | 175 | 147 | 175 | 244,000 | 875 |
| 2008-10-06 | 173 | 175 | 154 | 166 | 141,000 | 830 |
| 2008-10-03 | 175 | 177 | 172 | 175 | 91,000 | 875 |
| 2008-10-02 | 185 | 185 | 178 | 181 | 56,000 | 905 |
| 2008-10-01 | 186 | 186 | 179 | 185 | 108,000 | 925 |
| 2008-09-30 | 171 | 186 | 171 | 185 | 360,000 | 925 |
| 2008-09-29 | 174 | 180 | 171 | 180 | 238,000 | 900 |
| 2008-09-26 | 170 | 174 | 166 | 174 | 189,000 | 870 |
| 2008-09-25 | 167 | 171 | 164 | 171 | 125,000 | 855 |
| 2008-09-24 | 167 | 168 | 161 | 168 | 161,000 | 840 |
| 2008-09-22 | 170 | 173 | 165 | 167 | 102,000 | 835 |
| 2008-09-19 | 167 | 170 | 163 | 170 | 286,000 | 850 |
| 2008-09-18 | 162 | 167 | 162 | 167 | 105,000 | 835 |
| 2008-09-17 | 166 | 172 | 163 | 164 | 158,000 | 820 |
| 2008-09-16 | 157 | 175 | 157 | 168 | 286,000 | 840 |
| 2008-09-12 | 165 | 166 | 163 | 166 | 108,000 | 830 |
| 2008-09-11 | 166 | 166 | 162 | 165 | 231,000 | 825 |
| 2008-09-10 | 165 | 173 | 164 | 167 | 143,000 | 835 |
| 2008-09-09 | 176 | 177 | 165 | 167 | 173,000 | 835 |
| 2008-09-08 | 170 | 178 | 170 | 175 | 149,000 | 875 |
| 2008-09-05 | 159 | 173 | 158 | 173 | 367,000 | 865 |
| 2008-09-04 | 180 | 182 | 165 | 168 | 354,000 | 840 |
| 2008-09-03 | 187 | 189 | 177 | 178 | 178,000 | 890 |
| 2008-09-02 | 186 | 193 | 185 | 187 | 160,000 | 935 |
| 2008-09-01 | 189 | 192 | 187 | 187 | 102,000 | 935 |
| 2008-08-29 | 183 | 197 | 181 | 193 | 392,000 | 965 |
| 2008-08-28 | 171 | 181 | 170 | 181 | 293,000 | 905 |
| 2008-08-27 | 170 | 173 | 165 | 170 | 154,000 | 850 |
| 2008-08-26 | 166 | 172 | 159 | 169 | 385,000 | 845 |
| 2008-08-25 | 181 | 181 | 166 | 167 | 366,000 | 835 |
| 2008-08-22 | 177 | 186 | 171 | 184 | 289,000 | 920 |
| 2008-08-21 | 165 | 180 | 165 | 176 | 650,000 | 880 |
| 2008-08-20 | 153 | 167 | 138 | 164 | 1,256,000 | 820 |
| 2008-08-19 | 197 | 197 | 160 | 160 | 608,000 | 800 |
| 2008-08-18 | 197 | 205 | 196 | 198 | 179,000 | 990 |
| 2008-08-15 | 212 | 215 | 207 | 207 | 132,000 | 1,035 |
| 2008-08-14 | 218 | 219 | 214 | 219 | 205,000 | 1,095 |
| 2008-08-13 | 220 | 221 | 212 | 220 | 61,000 | 1,100 |
| 2008-08-12 | 219 | 220 | 218 | 219 | 106,000 | 1,095 |
| 2008-08-11 | 219 | 222 | 218 | 222 | 72,000 | 1,110 |
| 2008-08-08 | 214 | 220 | 212 | 218 | 162,000 | 1,090 |
| 2008-08-07 | 211 | 218 | 208 | 218 | 180,000 | 1,090 |
| 2008-08-06 | 220 | 223 | 212 | 219 | 272,000 | 1,095 |
| 2008-08-05 | 219 | 221 | 216 | 221 | 51,000 | 1,105 |
| 2008-08-04 | 218 | 226 | 216 | 226 | 93,000 | 1,130 |
| 2008-08-01 | 221 | 228 | 216 | 228 | 178,000 | 1,140 |
| 2008-07-31 | 227 | 227 | 212 | 226 | 172,000 | 1,130 |
| 2008-07-30 | 236 | 238 | 229 | 229 | 102,000 | 1,145 |
| 2008-07-29 | 242 | 242 | 238 | 239 | 187,000 | 1,195 |
| 2008-07-28 | 249 | 249 | 242 | 243 | 36,000 | 1,215 |
| 2008-07-25 | 253 | 253 | 249 | 250 | 29,000 | 1,250 |
| 2008-07-24 | 254 | 254 | 247 | 253 | 174,000 | 1,265 |
| 2008-07-23 | 247 | 261 | 245 | 256 | 264,000 | 1,280 |
| 2008-07-22 | 252 | 252 | 247 | 249 | 6,000 | 1,245 |
| 2008-07-18 | 247 | 249 | 247 | 249 | 10,000 | 1,245 |
| 2008-07-17 | 248 | 250 | 248 | 250 | 21,000 | 1,250 |
| 2008-07-16 | 247 | 248 | 247 | 248 | 45,000 | 1,240 |
| 2008-07-15 | 247 | 248 | 244 | 248 | 136,000 | 1,240 |
| 2008-07-14 | 247 | 249 | 247 | 247 | 53,000 | 1,235 |
| 2008-07-11 | 252 | 252 | 247 | 247 | 29,000 | 1,235 |
| 2008-07-10 | 250 | 252 | 249 | 252 | 62,000 | 1,260 |
| 2008-07-09 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-07-08 | 248 | 255 | 246 | 251 | 37,000 | 1,255 |
| 2008-07-07 | 246 | 248 | 245 | 248 | 21,000 | 1,240 |
| 2008-07-04 | 247 | 248 | 244 | 248 | 47,000 | 1,240 |
| 2008-07-03 | 250 | 250 | 246 | 250 | 23,000 | 1,250 |
| 2008-07-02 | 247 | 248 | 246 | 248 | 16,000 | 1,240 |
| 2008-07-01 | 258 | 261 | 243 | 257 | 62,000 | 1,285 |
| 2008-06-30 | 250 | 267 | 242 | 259 | 152,000 | 1,295 |
| 2008-06-27 | 246 | 250 | 245 | 250 | 54,000 | 1,250 |
| 2008-06-26 | 250 | 254 | 248 | 254 | 24,000 | 1,270 |
| 2008-06-25 | 245 | 250 | 241 | 250 | 58,000 | 1,250 |
| 2008-06-24 | 252 | 252 | 245 | 245 | 39,000 | 1,225 |
| 2008-06-23 | 249 | 269 | 249 | 252 | 95,000 | 1,260 |
| 2008-06-20 | 255 | 255 | 252 | 254 | 25,000 | 1,270 |
| 2008-06-19 | 257 | 266 | 255 | 258 | 86,000 | 1,290 |
| 2008-06-18 | 260 | 260 | 254 | 257 | 43,000 | 1,285 |
| 2008-06-17 | 261 | 262 | 254 | 260 | 52,000 | 1,300 |
| 2008-06-16 | 269 | 269 | 262 | 262 | 72,000 | 1,310 |
| 2008-06-13 | 261 | 272 | 261 | 270 | 209,000 | 1,350 |
| 2008-06-12 | 259 | 265 | 258 | 265 | 67,000 | 1,325 |
| 2008-06-11 | 255 | 264 | 254 | 264 | 100,000 | 1,320 |
| 2008-06-10 | 255 | 257 | 254 | 255 | 58,000 | 1,275 |
| 2008-06-09 | 253 | 256 | 253 | 255 | 86,000 | 1,275 |
| 2008-06-06 | 254 | 255 | 252 | 255 | 63,000 | 1,275 |
| 2008-06-05 | 254 | 255 | 254 | 255 | 17,000 | 1,275 |
| 2008-06-04 | 253 | 256 | 251 | 255 | 22,000 | 1,275 |
| 2008-06-03 | 253 | 263 | 253 | 257 | 115,000 | 1,285 |
| 2008-06-02 | 251 | 259 | 245 | 258 | 32,000 | 1,290 |
| 2008-05-30 | 255 | 259 | 255 | 258 | 12,000 | 1,290 |
| 2008-05-29 | 251 | 261 | 251 | 258 | 38,000 | 1,290 |
| 2008-05-28 | 252 | 258 | 250 | 251 | 31,000 | 1,255 |
| 2008-05-27 | 256 | 258 | 248 | 257 | 393,000 | 1,285 |
| 2008-05-26 | 261 | 261 | 255 | 258 | 15,000 | 1,290 |
| 2008-05-23 | 265 | 267 | 261 | 262 | 17,000 | 1,310 |
| 2008-05-22 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2008-05-21 | 265 | 265 | 263 | 263 | 17,000 | 1,315 |
| 2008-05-20 | 274 | 274 | 268 | 269 | 46,000 | 1,345 |
| 2008-05-19 | 255 | 273 | 248 | 270 | 190,000 | 1,350 |
| 2008-05-16 | 258 | 259 | 254 | 258 | 75,000 | 1,290 |
| 2008-05-15 | 268 | 268 | 262 | 262 | 44,000 | 1,310 |
| 2008-05-14 | 257 | 265 | 256 | 264 | 46,000 | 1,320 |
| 2008-05-13 | 260 | 261 | 256 | 257 | 29,000 | 1,285 |
| 2008-05-12 | 263 | 265 | 261 | 262 | 37,000 | 1,310 |
| 2008-05-09 | 267 | 268 | 262 | 265 | 18,000 | 1,325 |
| 2008-05-08 | 263 | 266 | 263 | 266 | 11,000 | 1,330 |
| 2008-05-07 | 263 | 266 | 263 | 265 | 25,000 | 1,325 |
| 2008-05-02 | 262 | 264 | 260 | 260 | 12,000 | 1,300 |
| 2008-05-01 | 261 | 264 | 261 | 262 | 26,000 | 1,310 |
| 2008-04-30 | 260 | 262 | 260 | 261 | 41,000 | 1,305 |
| 2008-04-28 | 259 | 260 | 258 | 260 | 44,000 | 1,300 |
| 2008-04-25 | 263 | 263 | 256 | 260 | 32,000 | 1,300 |
| 2008-04-24 | 262 | 265 | 260 | 264 | 41,000 | 1,320 |
| 2008-04-23 | 263 | 263 | 258 | 263 | 72,000 | 1,315 |
| 2008-04-22 | 257 | 260 | 256 | 260 | 29,000 | 1,300 |
| 2008-04-21 | 252 | 256 | 251 | 253 | 16,000 | 1,265 |
| 2008-04-18 | 256 | 256 | 250 | 250 | 45,000 | 1,250 |
| 2008-04-17 | 254 | 259 | 254 | 259 | 52,000 | 1,295 |
| 2008-04-16 | 263 | 263 | 258 | 261 | 39,000 | 1,305 |
| 2008-04-15 | 266 | 266 | 260 | 264 | 42,000 | 1,320 |
| 2008-04-14 | 268 | 271 | 265 | 265 | 39,000 | 1,325 |
| 2008-04-11 | 273 | 275 | 266 | 268 | 81,000 | 1,340 |
| 2008-04-10 | 278 | 279 | 273 | 274 | 19,000 | 1,370 |
| 2008-04-09 | 279 | 280 | 275 | 280 | 69,000 | 1,400 |
| 2008-04-08 | 280 | 280 | 277 | 280 | 155,000 | 1,400 |
| 2008-04-07 | 283 | 292 | 280 | 285 | 287,000 | 1,425 |
| 2008-04-04 | 270 | 282 | 267 | 282 | 90,000 | 1,410 |
| 2008-04-03 | 273 | 273 | 268 | 269 | 41,000 | 1,345 |
| 2008-04-02 | 274 | 283 | 269 | 277 | 85,000 | 1,385 |
| 2008-04-01 | 265 | 275 | 265 | 274 | 35,000 | 1,370 |
| 2008-03-31 | 268 | 270 | 265 | 270 | 29,000 | 1,350 |
| 2008-03-28 | 269 | 271 | 267 | 270 | 75,000 | 1,350 |
| 2008-03-27 | 272 | 272 | 267 | 268 | 75,000 | 1,340 |
| 2008-03-26 | 276 | 278 | 266 | 274 | 129,000 | 1,370 |
| 2008-03-25 | 292 | 292 | 285 | 288 | 354,000 | 1,440 |
| 2008-03-24 | 295 | 295 | 288 | 292 | 276,000 | 1,460 |
| 2008-03-21 | 285 | 295 | 280 | 295 | 315,000 | 1,475 |
| 2008-03-19 | 286 | 288 | 280 | 282 | 280,000 | 1,410 |
| 2008-03-18 | 284 | 288 | 271 | 283 | 357,000 | 1,415 |
| 2008-03-17 | 270 | 270 | 258 | 270 | 48,000 | 1,350 |
| 2008-03-14 | 265 | 271 | 265 | 270 | 129,000 | 1,350 |
| 2008-03-13 | 269 | 272 | 265 | 268 | 44,000 | 1,340 |
| 2008-03-12 | 273 | 273 | 268 | 268 | 22,000 | 1,340 |
| 2008-03-11 | 255 | 270 | 253 | 268 | 66,000 | 1,340 |
| 2008-03-10 | 264 | 265 | 259 | 264 | 93,000 | 1,320 |
| 2008-03-07 | 260 | 267 | 260 | 267 | 43,000 | 1,335 |
| 2008-03-06 | 262 | 266 | 261 | 265 | 14,000 | 1,325 |
| 2008-03-05 | 260 | 265 | 257 | 262 | 116,000 | 1,310 |
| 2008-03-04 | 267 | 273 | 263 | 268 | 173,000 | 1,340 |
| 2008-03-03 | 279 | 279 | 268 | 271 | 71,000 | 1,355 |
| 2008-02-29 | 285 | 285 | 275 | 281 | 163,000 | 1,405 |
| 2008-02-28 | 269 | 287 | 268 | 286 | 216,000 | 1,430 |
| 2008-02-27 | 280 | 280 | 266 | 272 | 190,000 | 1,360 |
| 2008-02-26 | 281 | 284 | 277 | 281 | 101,000 | 1,405 |
| 2008-02-25 | 284 | 287 | 281 | 285 | 158,000 | 1,425 |
| 2008-02-22 | 285 | 289 | 275 | 281 | 271,000 | 1,405 |
| 2008-02-21 | 290 | 295 | 287 | 290 | 265,000 | 1,450 |
| 2008-02-20 | 296 | 297 | 288 | 293 | 208,000 | 1,465 |
| 2008-02-19 | 291 | 298 | 289 | 297 | 213,000 | 1,485 |
| 2008-02-18 | 296 | 302 | 282 | 291 | 498,000 | 1,455 |
| 2008-02-15 | 278 | 293 | 278 | 292 | 618,000 | 1,460 |
| 2008-02-14 | 272 | 278 | 271 | 278 | 447,000 | 1,390 |
| 2008-02-13 | 270 | 272 | 269 | 272 | 276,000 | 1,360 |
| 2008-02-12 | 270 | 270 | 268 | 269 | 399,000 | 1,345 |
| 2008-02-08 | 260 | 271 | 260 | 271 | 379,000 | 1,355 |
| 2008-02-07 | 260 | 266 | 251 | 258 | 273,000 | 1,290 |
| 2008-02-06 | 248 | 265 | 246 | 263 | 302,000 | 1,315 |
| 2008-02-05 | 249 | 254 | 249 | 253 | 167,000 | 1,265 |
| 2008-02-04 | 253 | 255 | 247 | 248 | 160,000 | 1,240 |
| 2008-02-01 | 252 | 259 | 249 | 253 | 218,000 | 1,265 |
| 2008-01-31 | 239 | 254 | 239 | 252 | 158,000 | 1,260 |
| 2008-01-30 | 230 | 241 | 230 | 236 | 146,000 | 1,180 |
| 2008-01-29 | 228 | 230 | 226 | 228 | 50,000 | 1,140 |
| 2008-01-28 | 229 | 232 | 225 | 228 | 52,000 | 1,140 |
| 2008-01-25 | 232 | 233 | 230 | 232 | 72,000 | 1,160 |
| 2008-01-24 | 221 | 229 | 221 | 227 | 45,000 | 1,135 |
| 2008-01-23 | 222 | 226 | 221 | 221 | 65,000 | 1,105 |
| 2008-01-22 | 230 | 230 | 219 | 223 | 86,000 | 1,115 |
| 2008-01-21 | 236 | 241 | 231 | 231 | 82,000 | 1,155 |
| 2008-01-18 | 221 | 234 | 221 | 234 | 89,000 | 1,170 |
| 2008-01-17 | 219 | 225 | 219 | 225 | 113,000 | 1,125 |
| 2008-01-16 | 217 | 222 | 211 | 220 | 240,000 | 1,100 |
| 2008-01-15 | 221 | 221 | 216 | 218 | 122,000 | 1,090 |
| 2008-01-11 | 223 | 223 | 217 | 220 | 108,000 | 1,100 |
| 2008-01-10 | 222 | 224 | 220 | 223 | 22,000 | 1,115 |
| 2008-01-09 | 220 | 221 | 220 | 221 | 51,000 | 1,105 |
| 2008-01-08 | 221 | 221 | 220 | 220 | 72,000 | 1,100 |
| 2008-01-07 | 220 | 224 | 219 | 221 | 105,000 | 1,105 |
| 2008-01-04 | 220 | 220 | 219 | 220 | 48,000 | 1,100 |
分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株
