4712 (株)KeyHolder の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 170 | 174 | 170 | 170 | 21,000 | 850 |
| 2009-12-29 | 176 | 176 | 172 | 175 | 11,000 | 875 |
| 2009-12-28 | 178 | 178 | 166 | 176 | 38,000 | 880 |
| 2009-12-25 | 180 | 180 | 173 | 178 | 20,000 | 890 |
| 2009-12-24 | 178 | 180 | 175 | 180 | 67,000 | 900 |
| 2009-12-22 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2009-12-21 | 177 | 177 | 174 | 177 | 5,000 | 885 |
| 2009-12-18 | 176 | 179 | 170 | 179 | 80,000 | 895 |
| 2009-12-17 | 172 | 176 | 172 | 176 | 17,000 | 880 |
| 2009-12-16 | 167 | 177 | 167 | 177 | 57,000 | 885 |
| 2009-12-15 | 172 | 172 | 169 | 169 | 2,000 | 845 |
| 2009-12-14 | 177 | 177 | 167 | 167 | 28,000 | 835 |
| 2009-12-11 | 180 | 180 | 176 | 176 | 42,000 | 880 |
| 2009-12-10 | 180 | 183 | 176 | 180 | 37,000 | 900 |
| 2009-12-08 | 180 | 180 | 177 | 180 | 8,000 | 900 |
| 2009-12-07 | 184 | 186 | 180 | 186 | 33,000 | 930 |
| 2009-12-04 | 172 | 177 | 169 | 177 | 49,000 | 885 |
| 2009-12-03 | 169 | 171 | 169 | 171 | 15,000 | 855 |
| 2009-12-02 | 174 | 175 | 169 | 170 | 24,000 | 850 |
| 2009-12-01 | 170 | 175 | 167 | 174 | 17,000 | 870 |
| 2009-11-30 | 168 | 174 | 168 | 174 | 9,000 | 870 |
| 2009-11-27 | 172 | 172 | 168 | 169 | 20,000 | 845 |
| 2009-11-26 | 168 | 172 | 167 | 171 | 22,000 | 855 |
| 2009-11-25 | 165 | 167 | 163 | 165 | 25,000 | 825 |
| 2009-11-24 | 161 | 162 | 157 | 157 | 5,000 | 785 |
| 2009-11-20 | 159 | 165 | 159 | 165 | 3,000 | 825 |
| 2009-11-19 | 155 | 158 | 153 | 158 | 6,000 | 790 |
| 2009-11-18 | 158 | 158 | 153 | 153 | 12,000 | 765 |
| 2009-11-17 | 164 | 164 | 160 | 160 | 10,000 | 800 |
| 2009-11-16 | 168 | 169 | 164 | 169 | 66,000 | 845 |
| 2009-11-13 | 156 | 166 | 156 | 166 | 16,000 | 830 |
| 2009-11-12 | 163 | 164 | 153 | 156 | 96,000 | 780 |
| 2009-11-11 | 167 | 167 | 165 | 166 | 4,000 | 830 |
| 2009-11-10 | 162 | 167 | 162 | 167 | 97,000 | 835 |
| 2009-11-09 | 172 | 172 | 165 | 172 | 12,000 | 860 |
| 2009-11-06 | 176 | 179 | 172 | 172 | 6,000 | 860 |
| 2009-11-05 | 188 | 188 | 170 | 175 | 121,000 | 875 |
| 2009-11-04 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2009-11-02 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2009-10-30 | 187 | 189 | 187 | 188 | 9,000 | 940 |
| 2009-10-29 | 189 | 189 | 188 | 189 | 5,000 | 945 |
| 2009-10-28 | 190 | 190 | 187 | 190 | 16,000 | 950 |
| 2009-10-27 | 191 | 191 | 190 | 190 | 7,000 | 950 |
| 2009-10-26 | 193 | 194 | 191 | 191 | 17,000 | 955 |
| 2009-10-23 | 191 | 193 | 191 | 193 | 2,000 | 965 |
| 2009-10-22 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2009-10-21 | 190 | 194 | 189 | 194 | 30,000 | 970 |
| 2009-10-20 | 193 | 193 | 192 | 192 | 14,000 | 960 |
| 2009-10-19 | 197 | 197 | 192 | 196 | 14,000 | 980 |
| 2009-10-16 | 199 | 199 | 192 | 197 | 27,000 | 985 |
| 2009-10-15 | 196 | 200 | 195 | 200 | 16,000 | 1,000 |
| 2009-10-13 | 194 | 200 | 189 | 200 | 70,000 | 1,000 |
| 2009-10-09 | 196 | 198 | 192 | 195 | 15,000 | 975 |
| 2009-10-08 | 190 | 196 | 187 | 196 | 73,000 | 980 |
| 2009-10-07 | 193 | 193 | 187 | 191 | 47,000 | 955 |
| 2009-10-06 | 195 | 195 | 193 | 194 | 16,000 | 970 |
| 2009-10-05 | 198 | 198 | 195 | 197 | 21,000 | 985 |
| 2009-10-02 | 197 | 199 | 195 | 198 | 30,000 | 990 |
| 2009-10-01 | 200 | 200 | 196 | 200 | 76,000 | 1,000 |
| 2009-09-30 | 200 | 201 | 199 | 201 | 16,000 | 1,005 |
| 2009-09-29 | 201 | 203 | 201 | 203 | 12,000 | 1,015 |
| 2009-09-28 | 202 | 202 | 197 | 201 | 14,000 | 1,005 |
| 2009-09-25 | 194 | 202 | 194 | 202 | 47,000 | 1,010 |
| 2009-09-24 | 193 | 195 | 193 | 193 | 12,000 | 965 |
| 2009-09-18 | 196 | 197 | 193 | 195 | 42,000 | 975 |
| 2009-09-17 | 199 | 200 | 195 | 199 | 77,000 | 995 |
| 2009-09-16 | 205 | 205 | 198 | 199 | 187,000 | 995 |
| 2009-09-15 | 200 | 210 | 198 | 205 | 434,000 | 1,025 |
| 2009-09-14 | 193 | 193 | 190 | 190 | 22,000 | 950 |
| 2009-09-11 | 199 | 199 | 195 | 199 | 41,000 | 995 |
| 2009-09-10 | 195 | 199 | 194 | 199 | 44,000 | 995 |
| 2009-09-09 | 200 | 200 | 198 | 199 | 18,000 | 995 |
| 2009-09-08 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2009-09-07 | 198 | 200 | 198 | 199 | 15,000 | 995 |
| 2009-09-04 | 205 | 205 | 198 | 199 | 40,000 | 995 |
| 2009-09-03 | 207 | 208 | 205 | 208 | 22,000 | 1,040 |
| 2009-09-02 | 209 | 209 | 207 | 209 | 22,000 | 1,045 |
| 2009-09-01 | 210 | 211 | 210 | 211 | 20,000 | 1,055 |
| 2009-08-31 | 211 | 213 | 209 | 211 | 13,000 | 1,055 |
| 2009-08-28 | 214 | 214 | 210 | 213 | 20,000 | 1,065 |
| 2009-08-27 | 211 | 214 | 210 | 214 | 51,000 | 1,070 |
| 2009-08-26 | 215 | 215 | 211 | 214 | 30,000 | 1,070 |
| 2009-08-25 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2009-08-24 | 212 | 215 | 212 | 215 | 12,000 | 1,075 |
| 2009-08-21 | 213 | 220 | 213 | 213 | 114,000 | 1,065 |
| 2009-08-20 | 220 | 220 | 212 | 215 | 45,000 | 1,075 |
| 2009-08-19 | 220 | 220 | 219 | 220 | 34,000 | 1,100 |
| 2009-08-18 | 215 | 215 | 212 | 215 | 18,000 | 1,075 |
| 2009-08-17 | 221 | 221 | 218 | 218 | 83,000 | 1,090 |
| 2009-08-14 | 223 | 223 | 220 | 222 | 11,000 | 1,110 |
| 2009-08-13 | 224 | 230 | 217 | 220 | 117,000 | 1,100 |
| 2009-08-12 | 229 | 230 | 229 | 229 | 21,000 | 1,145 |
| 2009-08-11 | 220 | 224 | 220 | 224 | 13,000 | 1,120 |
| 2009-08-10 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-08-07 | 216 | 221 | 216 | 219 | 22,000 | 1,095 |
| 2009-08-06 | 222 | 222 | 219 | 219 | 24,000 | 1,095 |
| 2009-08-05 | 226 | 226 | 220 | 222 | 62,000 | 1,110 |
| 2009-08-04 | 233 | 233 | 226 | 226 | 40,000 | 1,130 |
| 2009-08-03 | 241 | 242 | 233 | 233 | 89,000 | 1,165 |
| 2009-07-31 | 236 | 247 | 236 | 245 | 334,000 | 1,225 |
| 2009-07-30 | 238 | 242 | 235 | 241 | 86,000 | 1,205 |
| 2009-07-29 | 239 | 246 | 236 | 241 | 153,000 | 1,205 |
| 2009-07-28 | 243 | 250 | 239 | 240 | 383,000 | 1,200 |
| 2009-07-27 | 245 | 250 | 240 | 244 | 462,000 | 1,220 |
| 2009-07-24 | 243 | 245 | 240 | 245 | 213,000 | 1,225 |
| 2009-07-23 | 245 | 247 | 244 | 246 | 119,000 | 1,230 |
| 2009-07-22 | 236 | 245 | 236 | 245 | 373,000 | 1,225 |
| 2009-07-21 | 239 | 240 | 236 | 239 | 100,000 | 1,195 |
| 2009-07-17 | 235 | 239 | 235 | 239 | 128,000 | 1,195 |
| 2009-07-16 | 234 | 238 | 233 | 236 | 164,000 | 1,180 |
| 2009-07-15 | 234 | 234 | 232 | 234 | 31,000 | 1,170 |
| 2009-07-14 | 232 | 234 | 232 | 234 | 48,000 | 1,170 |
| 2009-07-13 | 235 | 235 | 230 | 231 | 87,000 | 1,155 |
| 2009-07-10 | 230 | 235 | 230 | 234 | 553,000 | 1,170 |
| 2009-07-09 | 226 | 231 | 225 | 230 | 356,000 | 1,150 |
| 2009-07-08 | 221 | 231 | 218 | 229 | 187,000 | 1,145 |
| 2009-07-07 | 223 | 223 | 219 | 221 | 23,000 | 1,105 |
| 2009-07-06 | 228 | 228 | 221 | 223 | 79,000 | 1,115 |
| 2009-07-03 | 228 | 229 | 225 | 226 | 25,000 | 1,130 |
| 2009-07-02 | 227 | 229 | 225 | 228 | 42,000 | 1,140 |
| 2009-07-01 | 226 | 227 | 223 | 227 | 35,000 | 1,135 |
| 2009-06-30 | 227 | 228 | 224 | 228 | 32,000 | 1,140 |
| 2009-06-29 | 225 | 227 | 225 | 227 | 13,000 | 1,135 |
| 2009-06-26 | 219 | 225 | 219 | 224 | 78,000 | 1,120 |
| 2009-06-25 | 224 | 224 | 219 | 223 | 119,000 | 1,115 |
| 2009-06-24 | 223 | 227 | 219 | 225 | 172,000 | 1,125 |
| 2009-06-23 | 225 | 225 | 215 | 223 | 143,000 | 1,115 |
| 2009-06-22 | 228 | 228 | 220 | 221 | 150,000 | 1,105 |
| 2009-06-19 | 227 | 227 | 220 | 227 | 108,000 | 1,135 |
| 2009-06-18 | 222 | 226 | 215 | 226 | 183,000 | 1,130 |
| 2009-06-17 | 224 | 225 | 217 | 222 | 148,000 | 1,110 |
| 2009-06-16 | 219 | 225 | 213 | 223 | 104,000 | 1,115 |
| 2009-06-15 | 227 | 227 | 219 | 221 | 131,000 | 1,105 |
| 2009-06-12 | 222 | 227 | 220 | 227 | 239,000 | 1,135 |
| 2009-06-11 | 223 | 224 | 219 | 223 | 107,000 | 1,115 |
| 2009-06-10 | 223 | 226 | 220 | 223 | 217,000 | 1,115 |
| 2009-06-09 | 225 | 226 | 220 | 223 | 113,000 | 1,115 |
| 2009-06-08 | 220 | 226 | 217 | 225 | 146,000 | 1,125 |
| 2009-06-05 | 219 | 221 | 215 | 221 | 184,000 | 1,105 |
| 2009-06-04 | 219 | 220 | 213 | 219 | 192,000 | 1,095 |
| 2009-06-03 | 220 | 220 | 215 | 219 | 271,000 | 1,095 |
| 2009-06-02 | 215 | 220 | 215 | 220 | 220,000 | 1,100 |
| 2009-06-01 | 216 | 216 | 214 | 215 | 39,000 | 1,075 |
| 2009-05-29 | 215 | 216 | 211 | 215 | 170,000 | 1,075 |
| 2009-05-28 | 218 | 218 | 213 | 214 | 215,000 | 1,070 |
| 2009-05-27 | 217 | 218 | 213 | 216 | 412,000 | 1,080 |
| 2009-05-26 | 215 | 218 | 213 | 216 | 164,000 | 1,080 |
| 2009-05-25 | 216 | 218 | 214 | 215 | 207,000 | 1,075 |
| 2009-05-22 | 213 | 215 | 207 | 210 | 180,000 | 1,050 |
| 2009-05-21 | 213 | 215 | 210 | 212 | 121,000 | 1,060 |
| 2009-05-20 | 210 | 213 | 207 | 213 | 71,000 | 1,065 |
| 2009-05-19 | 210 | 210 | 204 | 210 | 103,000 | 1,050 |
| 2009-05-18 | 209 | 211 | 204 | 210 | 136,000 | 1,050 |
| 2009-05-15 | 195 | 208 | 194 | 208 | 123,000 | 1,040 |
| 2009-05-14 | 200 | 208 | 197 | 207 | 357,000 | 1,035 |
| 2009-05-13 | 181 | 183 | 179 | 180 | 100,000 | 900 |
| 2009-05-12 | 180 | 184 | 180 | 181 | 115,000 | 905 |
| 2009-05-11 | 177 | 179 | 175 | 179 | 131,000 | 895 |
| 2009-05-08 | 176 | 178 | 176 | 177 | 89,000 | 885 |
| 2009-05-07 | 175 | 175 | 173 | 175 | 30,000 | 875 |
| 2009-05-01 | 173 | 175 | 172 | 174 | 104,000 | 870 |
| 2009-04-30 | 173 | 176 | 173 | 175 | 257,000 | 875 |
| 2009-04-28 | 174 | 174 | 172 | 173 | 180,000 | 865 |
| 2009-04-27 | 173 | 173 | 169 | 173 | 90,000 | 865 |
| 2009-04-24 | 170 | 171 | 169 | 171 | 47,000 | 855 |
| 2009-04-23 | 169 | 171 | 165 | 170 | 89,000 | 850 |
| 2009-04-22 | 172 | 172 | 169 | 169 | 21,000 | 845 |
| 2009-04-21 | 168 | 169 | 167 | 169 | 8,000 | 845 |
| 2009-04-20 | 172 | 172 | 170 | 170 | 25,000 | 850 |
| 2009-04-17 | 170 | 170 | 169 | 169 | 29,000 | 845 |
| 2009-04-16 | 171 | 171 | 168 | 168 | 13,000 | 840 |
| 2009-04-15 | 170 | 170 | 170 | 170 | 24,000 | 850 |
| 2009-04-14 | 171 | 171 | 166 | 168 | 16,000 | 840 |
| 2009-04-13 | 169 | 170 | 169 | 170 | 13,000 | 850 |
| 2009-04-10 | 171 | 171 | 170 | 170 | 7,000 | 850 |
| 2009-04-09 | 166 | 168 | 166 | 168 | 22,000 | 840 |
| 2009-04-08 | 163 | 168 | 160 | 168 | 93,000 | 840 |
| 2009-04-07 | 172 | 172 | 169 | 169 | 40,000 | 845 |
| 2009-04-06 | 170 | 170 | 169 | 169 | 21,000 | 845 |
| 2009-04-03 | 170 | 170 | 169 | 170 | 3,000 | 850 |
| 2009-04-02 | 172 | 172 | 169 | 170 | 37,000 | 850 |
| 2009-04-01 | 175 | 175 | 172 | 173 | 40,000 | 865 |
| 2009-03-31 | 174 | 177 | 173 | 176 | 194,000 | 880 |
| 2009-03-30 | 175 | 175 | 174 | 175 | 70,000 | 875 |
| 2009-03-27 | 173 | 175 | 172 | 175 | 191,000 | 875 |
| 2009-03-26 | 171 | 172 | 170 | 172 | 188,000 | 860 |
| 2009-03-25 | 169 | 174 | 169 | 174 | 96,000 | 870 |
| 2009-03-24 | 171 | 173 | 171 | 173 | 61,000 | 865 |
| 2009-03-23 | 169 | 172 | 169 | 172 | 40,000 | 860 |
| 2009-03-19 | 171 | 173 | 170 | 172 | 77,000 | 860 |
| 2009-03-18 | 171 | 172 | 169 | 171 | 90,000 | 855 |
| 2009-03-17 | 168 | 172 | 165 | 172 | 172,000 | 860 |
| 2009-03-16 | 168 | 170 | 168 | 169 | 28,000 | 845 |
| 2009-03-13 | 168 | 170 | 167 | 169 | 23,000 | 845 |
| 2009-03-12 | 167 | 169 | 167 | 169 | 32,000 | 845 |
| 2009-03-11 | 165 | 167 | 165 | 167 | 11,000 | 835 |
| 2009-03-10 | 164 | 167 | 164 | 167 | 8,000 | 835 |
| 2009-03-09 | 166 | 167 | 164 | 167 | 26,000 | 835 |
| 2009-03-06 | 166 | 167 | 163 | 167 | 30,000 | 835 |
| 2009-03-05 | 169 | 169 | 167 | 169 | 22,000 | 845 |
| 2009-03-04 | 168 | 168 | 163 | 168 | 87,000 | 840 |
| 2009-03-03 | 168 | 168 | 163 | 168 | 92,000 | 840 |
| 2009-03-02 | 173 | 173 | 168 | 171 | 12,000 | 855 |
| 2009-02-27 | 172 | 176 | 172 | 175 | 195,000 | 875 |
| 2009-02-26 | 173 | 177 | 173 | 177 | 133,000 | 885 |
| 2009-02-25 | 167 | 174 | 167 | 174 | 139,000 | 870 |
| 2009-02-24 | 169 | 173 | 169 | 172 | 119,000 | 860 |
| 2009-02-23 | 171 | 173 | 169 | 173 | 41,000 | 865 |
| 2009-02-20 | 170 | 174 | 169 | 174 | 104,000 | 870 |
| 2009-02-19 | 165 | 175 | 163 | 175 | 176,000 | 875 |
| 2009-02-18 | 166 | 166 | 163 | 166 | 33,000 | 830 |
| 2009-02-17 | 169 | 169 | 165 | 166 | 51,000 | 830 |
| 2009-02-16 | 163 | 171 | 163 | 171 | 92,000 | 855 |
| 2009-02-13 | 158 | 163 | 155 | 163 | 121,000 | 815 |
| 2009-02-12 | 157 | 158 | 151 | 157 | 252,000 | 785 |
| 2009-02-10 | 161 | 165 | 160 | 165 | 62,000 | 825 |
| 2009-02-09 | 164 | 166 | 162 | 166 | 29,000 | 830 |
| 2009-02-06 | 164 | 167 | 160 | 167 | 106,000 | 835 |
| 2009-02-05 | 168 | 168 | 161 | 167 | 86,000 | 835 |
| 2009-02-04 | 170 | 170 | 165 | 167 | 45,000 | 835 |
| 2009-02-03 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2009-02-02 | 173 | 173 | 170 | 173 | 34,000 | 865 |
| 2009-01-30 | 172 | 176 | 170 | 175 | 169,000 | 875 |
| 2009-01-29 | 173 | 174 | 170 | 174 | 163,000 | 870 |
| 2009-01-28 | 171 | 175 | 170 | 175 | 72,000 | 875 |
| 2009-01-27 | 175 | 178 | 173 | 176 | 78,000 | 880 |
| 2009-01-26 | 175 | 176 | 173 | 176 | 54,000 | 880 |
| 2009-01-23 | 169 | 177 | 169 | 177 | 69,000 | 885 |
| 2009-01-22 | 180 | 180 | 175 | 179 | 70,000 | 895 |
| 2009-01-21 | 179 | 181 | 175 | 181 | 114,000 | 905 |
| 2009-01-20 | 180 | 183 | 179 | 181 | 127,000 | 905 |
| 2009-01-19 | 177 | 181 | 177 | 180 | 52,000 | 900 |
| 2009-01-16 | 178 | 178 | 176 | 177 | 23,000 | 885 |
| 2009-01-15 | 174 | 176 | 172 | 176 | 126,000 | 880 |
| 2009-01-14 | 174 | 176 | 173 | 176 | 91,000 | 880 |
| 2009-01-13 | 177 | 177 | 174 | 175 | 17,000 | 875 |
| 2009-01-09 | 177 | 178 | 174 | 177 | 32,000 | 885 |
| 2009-01-08 | 177 | 180 | 174 | 176 | 56,000 | 880 |
| 2009-01-07 | 179 | 182 | 175 | 181 | 72,000 | 905 |
| 2009-01-06 | 183 | 184 | 177 | 181 | 103,000 | 905 |
| 2009-01-05 | 174 | 184 | 174 | 184 | 75,000 | 920 |
分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株
