4712 (株)KeyHolder の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 72 | 72 | 69 | 70 | 74,000 | 700 |
| 2010-12-29 | 69 | 70 | 68 | 70 | 79,000 | 700 |
| 2010-12-28 | 70 | 71 | 69 | 69 | 88,000 | 690 |
| 2010-12-27 | 70 | 71 | 69 | 70 | 58,000 | 700 |
| 2010-12-24 | 72 | 73 | 70 | 70 | 91,000 | 700 |
| 2010-12-22 | 73 | 73 | 72 | 73 | 61,000 | 730 |
| 2010-12-21 | 72 | 73 | 71 | 73 | 119,000 | 730 |
| 2010-12-20 | 74 | 75 | 71 | 71 | 284,000 | 710 |
| 2010-12-17 | 68 | 73 | 68 | 72 | 231,000 | 720 |
| 2010-12-16 | 71 | 71 | 68 | 68 | 57,000 | 680 |
| 2010-12-15 | 68 | 71 | 68 | 71 | 169,000 | 710 |
| 2010-12-14 | 67 | 67 | 66 | 66 | 65,000 | 660 |
| 2010-12-13 | 67 | 67 | 66 | 67 | 76,000 | 670 |
| 2010-12-10 | 67 | 68 | 65 | 66 | 219,000 | 660 |
| 2010-12-09 | 64 | 64 | 64 | 64 | 65,000 | 640 |
| 2010-12-08 | 63 | 64 | 63 | 64 | 100,000 | 640 |
| 2010-12-07 | 65 | 66 | 63 | 64 | 213,000 | 640 |
| 2010-12-06 | 63 | 65 | 63 | 65 | 140,000 | 650 |
| 2010-12-03 | 62 | 63 | 62 | 62 | 59,000 | 620 |
| 2010-12-02 | 62 | 62 | 61 | 62 | 124,000 | 620 |
| 2010-12-01 | 61 | 61 | 59 | 61 | 181,000 | 610 |
| 2010-11-30 | 61 | 62 | 61 | 61 | 30,000 | 610 |
| 2010-11-29 | 60 | 62 | 60 | 61 | 89,000 | 610 |
| 2010-11-26 | 60 | 61 | 59 | 60 | 36,000 | 600 |
| 2010-11-25 | 59 | 60 | 59 | 60 | 39,000 | 600 |
| 2010-11-24 | 58 | 59 | 58 | 58 | 70,000 | 580 |
| 2010-11-22 | 60 | 60 | 58 | 58 | 94,000 | 580 |
| 2010-11-19 | 60 | 60 | 59 | 59 | 59,000 | 590 |
| 2010-11-18 | 59 | 60 | 59 | 59 | 37,000 | 590 |
| 2010-11-17 | 58 | 59 | 58 | 59 | 96,000 | 590 |
| 2010-11-16 | 59 | 62 | 59 | 60 | 121,000 | 600 |
| 2010-11-15 | 58 | 59 | 57 | 58 | 67,000 | 580 |
| 2010-11-12 | 57 | 57 | 56 | 57 | 6,000 | 570 |
| 2010-11-11 | 56 | 57 | 56 | 57 | 48,000 | 570 |
| 2010-11-10 | 57 | 58 | 57 | 57 | 52,000 | 570 |
| 2010-11-09 | 57 | 59 | 56 | 59 | 69,000 | 590 |
| 2010-11-08 | 57 | 58 | 56 | 56 | 22,000 | 560 |
| 2010-11-05 | 58 | 58 | 56 | 57 | 49,000 | 570 |
| 2010-11-04 | 54 | 57 | 54 | 57 | 42,000 | 570 |
| 2010-11-02 | 56 | 56 | 54 | 54 | 79,000 | 540 |
| 2010-11-01 | 57 | 57 | 56 | 56 | 66,000 | 560 |
| 2010-10-29 | 56 | 57 | 56 | 56 | 63,000 | 560 |
| 2010-10-28 | 57 | 59 | 53 | 55 | 553,000 | 550 |
| 2010-10-27 | 53 | 55 | 51 | 55 | 157,000 | 550 |
| 2010-10-26 | 55 | 56 | 51 | 52 | 148,000 | 520 |
| 2010-10-25 | 54 | 55 | 54 | 55 | 26,000 | 550 |
| 2010-10-22 | 55 | 56 | 53 | 54 | 80,000 | 540 |
| 2010-10-21 | 55 | 56 | 55 | 55 | 18,000 | 550 |
| 2010-10-20 | 56 | 56 | 55 | 56 | 34,000 | 560 |
| 2010-10-19 | 54 | 57 | 54 | 57 | 35,000 | 570 |
| 2010-10-18 | 55 | 57 | 54 | 56 | 86,000 | 560 |
| 2010-10-15 | 56 | 58 | 55 | 56 | 118,000 | 560 |
| 2010-10-14 | 56 | 57 | 56 | 56 | 47,000 | 560 |
| 2010-10-13 | 58 | 58 | 57 | 57 | 12,000 | 570 |
| 2010-10-12 | 59 | 59 | 57 | 58 | 73,000 | 580 |
| 2010-10-08 | 60 | 60 | 59 | 59 | 34,000 | 590 |
| 2010-10-07 | 62 | 62 | 59 | 60 | 66,000 | 600 |
| 2010-10-06 | 61 | 62 | 60 | 61 | 36,000 | 610 |
| 2010-10-05 | 62 | 62 | 60 | 61 | 32,000 | 610 |
| 2010-10-04 | 61 | 62 | 60 | 62 | 65,000 | 620 |
| 2010-10-01 | 62 | 62 | 61 | 62 | 11,000 | 620 |
| 2010-09-30 | 63 | 63 | 62 | 63 | 10,000 | 630 |
| 2010-09-29 | 61 | 62 | 61 | 62 | 46,000 | 620 |
| 2010-09-28 | 63 | 63 | 61 | 61 | 47,000 | 610 |
| 2010-09-27 | 62 | 63 | 61 | 63 | 85,000 | 630 |
| 2010-09-24 | 62 | 63 | 61 | 63 | 76,000 | 630 |
| 2010-09-22 | 66 | 66 | 62 | 63 | 115,000 | 630 |
| 2010-09-21 | 67 | 67 | 64 | 65 | 158,000 | 650 |
| 2010-09-17 | 64 | 74 | 63 | 66 | 751,000 | 660 |
| 2010-09-16 | 63 | 64 | 61 | 63 | 114,000 | 630 |
| 2010-09-15 | 66 | 66 | 61 | 63 | 307,000 | 630 |
| 2010-09-14 | 68 | 75 | 65 | 65 | 789,000 | 650 |
| 2010-09-13 | 59 | 70 | 59 | 66 | 492,000 | 660 |
| 2010-09-10 | 60 | 60 | 58 | 59 | 123,000 | 590 |
| 2010-09-09 | 60 | 61 | 59 | 60 | 57,000 | 600 |
| 2010-09-08 | 60 | 61 | 59 | 60 | 42,000 | 600 |
| 2010-09-07 | 61 | 62 | 61 | 62 | 25,000 | 620 |
| 2010-09-06 | 62 | 63 | 60 | 63 | 27,000 | 630 |
| 2010-09-03 | 62 | 62 | 59 | 61 | 32,000 | 610 |
| 2010-09-02 | 61 | 63 | 61 | 62 | 53,000 | 620 |
| 2010-09-01 | 61 | 62 | 59 | 60 | 127,000 | 600 |
| 2010-08-31 | 59 | 62 | 57 | 62 | 45,000 | 620 |
| 2010-08-30 | 57 | 60 | 56 | 59 | 108,000 | 590 |
| 2010-08-27 | 55 | 57 | 55 | 57 | 60,000 | 570 |
| 2010-08-26 | 56 | 56 | 53 | 56 | 460,000 | 560 |
| 2010-08-25 | 58 | 58 | 55 | 57 | 125,000 | 570 |
| 2010-08-24 | 60 | 60 | 55 | 59 | 144,000 | 590 |
| 2010-08-23 | 60 | 60 | 60 | 60 | 18,000 | 600 |
| 2010-08-20 | 59 | 61 | 59 | 61 | 183,000 | 610 |
| 2010-08-19 | 62 | 62 | 59 | 60 | 90,000 | 600 |
| 2010-08-18 | 62 | 63 | 60 | 63 | 48,000 | 630 |
| 2010-08-17 | 62 | 63 | 62 | 63 | 15,000 | 630 |
| 2010-08-16 | 62 | 63 | 62 | 63 | 15,000 | 630 |
| 2010-08-13 | 64 | 64 | 63 | 63 | 25,000 | 630 |
| 2010-08-12 | 64 | 64 | 63 | 63 | 23,000 | 630 |
| 2010-08-11 | 66 | 66 | 63 | 64 | 64,000 | 640 |
| 2010-08-10 | 67 | 67 | 65 | 65 | 37,000 | 650 |
| 2010-08-09 | 67 | 67 | 66 | 67 | 15,000 | 670 |
| 2010-08-06 | 68 | 68 | 66 | 68 | 10,000 | 680 |
| 2010-08-05 | 68 | 68 | 67 | 68 | 15,000 | 680 |
| 2010-08-04 | 67 | 67 | 65 | 67 | 54,000 | 670 |
| 2010-08-03 | 67 | 67 | 67 | 67 | 44,000 | 670 |
| 2010-08-02 | 65 | 67 | 65 | 67 | 13,000 | 670 |
| 2010-07-30 | 68 | 68 | 65 | 67 | 38,000 | 670 |
| 2010-07-29 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2010-07-28 | 67 | 68 | 66 | 67 | 105,000 | 670 |
| 2010-07-27 | 68 | 68 | 67 | 67 | 38,000 | 670 |
| 2010-07-26 | 68 | 68 | 68 | 68 | 32,000 | 680 |
| 2010-07-23 | 67 | 70 | 67 | 68 | 47,000 | 680 |
| 2010-07-22 | 66 | 67 | 65 | 67 | 11,000 | 670 |
| 2010-07-21 | 66 | 67 | 65 | 67 | 116,000 | 670 |
| 2010-07-20 | 68 | 68 | 67 | 67 | 28,000 | 670 |
| 2010-07-16 | 68 | 68 | 68 | 68 | 40,000 | 680 |
| 2010-07-15 | 69 | 69 | 68 | 68 | 59,000 | 680 |
| 2010-07-14 | 70 | 71 | 70 | 71 | 35,000 | 710 |
| 2010-07-13 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2010-07-12 | 71 | 71 | 69 | 69 | 55,000 | 690 |
| 2010-07-09 | 69 | 70 | 69 | 70 | 10,000 | 700 |
| 2010-07-08 | 70 | 70 | 69 | 69 | 36,000 | 690 |
| 2010-07-07 | 69 | 70 | 69 | 69 | 23,000 | 690 |
| 2010-07-06 | 71 | 71 | 70 | 70 | 8,000 | 700 |
| 2010-07-05 | 69 | 70 | 68 | 70 | 28,000 | 700 |
| 2010-07-02 | 68 | 70 | 68 | 69 | 5,000 | 690 |
| 2010-07-01 | 69 | 69 | 66 | 69 | 48,000 | 690 |
| 2010-06-30 | 69 | 69 | 69 | 69 | 18,000 | 690 |
| 2010-06-29 | 71 | 71 | 70 | 71 | 35,000 | 710 |
| 2010-06-28 | 72 | 72 | 70 | 71 | 27,000 | 710 |
| 2010-06-25 | 71 | 71 | 71 | 71 | 14,000 | 710 |
| 2010-06-24 | 71 | 71 | 71 | 71 | 76,000 | 710 |
| 2010-06-23 | 71 | 71 | 70 | 71 | 35,000 | 710 |
| 2010-06-22 | 73 | 73 | 70 | 71 | 13,000 | 710 |
| 2010-06-21 | 70 | 73 | 70 | 73 | 38,000 | 730 |
| 2010-06-18 | 72 | 72 | 69 | 71 | 43,000 | 710 |
| 2010-06-17 | 72 | 72 | 72 | 72 | 5,000 | 720 |
| 2010-06-16 | 72 | 73 | 71 | 72 | 56,000 | 720 |
| 2010-06-15 | 73 | 73 | 71 | 72 | 38,000 | 720 |
| 2010-06-14 | 74 | 74 | 73 | 73 | 18,000 | 730 |
| 2010-06-11 | 72 | 74 | 71 | 74 | 29,000 | 740 |
| 2010-06-10 | 72 | 73 | 71 | 72 | 14,000 | 720 |
| 2010-06-09 | 72 | 73 | 71 | 72 | 21,000 | 720 |
| 2010-06-08 | 73 | 73 | 72 | 72 | 19,000 | 720 |
| 2010-06-07 | 74 | 75 | 74 | 74 | 36,000 | 740 |
| 2010-06-04 | 76 | 76 | 75 | 76 | 38,000 | 760 |
| 2010-06-03 | 76 | 77 | 75 | 77 | 22,000 | 770 |
| 2010-06-02 | 74 | 75 | 74 | 75 | 15,000 | 750 |
| 2010-06-01 | 76 | 77 | 75 | 75 | 28,000 | 750 |
| 2010-05-31 | 77 | 77 | 76 | 76 | 19,000 | 760 |
| 2010-05-28 | 77 | 79 | 77 | 79 | 20,000 | 790 |
| 2010-05-27 | 75 | 77 | 75 | 77 | 29,000 | 770 |
| 2010-05-26 | 76 | 76 | 73 | 75 | 30,000 | 750 |
| 2010-05-25 | 77 | 77 | 73 | 76 | 56,000 | 760 |
| 2010-05-24 | 78 | 78 | 76 | 78 | 20,000 | 780 |
| 2010-05-21 | 75 | 78 | 75 | 78 | 97,000 | 780 |
| 2010-05-20 | 80 | 84 | 75 | 80 | 113,000 | 800 |
| 2010-05-19 | 79 | 80 | 77 | 80 | 100,000 | 800 |
| 2010-05-18 | 83 | 83 | 81 | 82 | 25,000 | 820 |
| 2010-05-17 | 86 | 86 | 82 | 82 | 51,000 | 820 |
| 2010-05-14 | 86 | 87 | 85 | 86 | 40,000 | 860 |
| 2010-05-13 | 87 | 88 | 86 | 87 | 66,000 | 870 |
| 2010-05-12 | 86 | 89 | 86 | 87 | 63,000 | 870 |
| 2010-05-11 | 88 | 88 | 86 | 86 | 41,000 | 860 |
| 2010-05-10 | 86 | 87 | 86 | 87 | 30,000 | 870 |
| 2010-05-07 | 87 | 88 | 86 | 88 | 112,000 | 880 |
| 2010-05-06 | 86 | 90 | 83 | 89 | 180,000 | 890 |
| 2010-04-30 | 88 | 88 | 86 | 88 | 61,000 | 880 |
| 2010-04-28 | 87 | 89 | 87 | 88 | 56,000 | 880 |
| 2010-04-27 | 86 | 89 | 85 | 87 | 89,000 | 870 |
| 2010-04-26 | 174 | 176 | 172 | 176 | 97,000 | 880 |
| 2010-04-23 | 168 | 173 | 168 | 173 | 40,000 | 865 |
| 2010-04-22 | 171 | 171 | 164 | 165 | 218,000 | 825 |
| 2010-04-21 | 173 | 174 | 171 | 172 | 117,000 | 860 |
| 2010-04-20 | 175 | 176 | 173 | 174 | 88,000 | 870 |
| 2010-04-19 | 180 | 180 | 174 | 176 | 76,000 | 880 |
| 2010-04-16 | 183 | 185 | 177 | 181 | 129,000 | 905 |
| 2010-04-15 | 188 | 189 | 178 | 183 | 315,000 | 915 |
| 2010-04-14 | 178 | 178 | 176 | 178 | 6,000 | 890 |
| 2010-04-13 | 176 | 180 | 176 | 180 | 9,000 | 900 |
| 2010-04-12 | 177 | 178 | 177 | 178 | 6,000 | 890 |
| 2010-04-09 | 173 | 177 | 173 | 177 | 13,000 | 885 |
| 2010-04-08 | 174 | 174 | 173 | 173 | 13,000 | 865 |
| 2010-04-07 | 178 | 178 | 175 | 176 | 5,000 | 880 |
| 2010-04-06 | 178 | 178 | 176 | 176 | 12,000 | 880 |
| 2010-04-05 | 179 | 179 | 178 | 178 | 7,000 | 890 |
| 2010-04-02 | 175 | 177 | 175 | 177 | 7,000 | 885 |
| 2010-04-01 | 174 | 174 | 173 | 174 | 5,000 | 870 |
| 2010-03-31 | 175 | 175 | 173 | 173 | 11,000 | 865 |
| 2010-03-30 | 174 | 175 | 174 | 175 | 9,000 | 875 |
| 2010-03-29 | 170 | 175 | 170 | 173 | 13,000 | 865 |
| 2010-03-26 | 180 | 180 | 176 | 180 | 54,000 | 900 |
| 2010-03-25 | 182 | 182 | 180 | 180 | 12,000 | 900 |
| 2010-03-24 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 2010-03-23 | 184 | 184 | 181 | 183 | 22,000 | 915 |
| 2010-03-19 | 186 | 186 | 185 | 185 | 5,000 | 925 |
| 2010-03-18 | 181 | 185 | 180 | 185 | 21,000 | 925 |
| 2010-03-17 | 182 | 182 | 182 | 182 | 4,000 | 910 |
| 2010-03-16 | 181 | 182 | 181 | 181 | 12,000 | 905 |
| 2010-03-15 | 180 | 182 | 180 | 182 | 13,000 | 910 |
| 2010-03-12 | 179 | 181 | 179 | 181 | 12,000 | 905 |
| 2010-03-11 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 2010-03-10 | 180 | 180 | 179 | 179 | 4,000 | 895 |
| 2010-03-09 | 181 | 181 | 176 | 179 | 29,000 | 895 |
| 2010-03-08 | 189 | 189 | 182 | 182 | 16,000 | 910 |
| 2010-03-05 | 185 | 189 | 185 | 188 | 11,000 | 940 |
| 2010-03-04 | 180 | 183 | 180 | 183 | 8,000 | 915 |
| 2010-03-03 | 180 | 180 | 179 | 180 | 15,000 | 900 |
| 2010-03-02 | 179 | 181 | 176 | 181 | 20,000 | 905 |
| 2010-03-01 | 179 | 180 | 179 | 179 | 7,000 | 895 |
| 2010-02-26 | 175 | 179 | 175 | 179 | 23,000 | 895 |
| 2010-02-25 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2010-02-24 | 178 | 178 | 175 | 176 | 7,000 | 880 |
| 2010-02-23 | 181 | 181 | 178 | 178 | 10,000 | 890 |
| 2010-02-22 | 180 | 184 | 180 | 181 | 5,000 | 905 |
| 2010-02-19 | 184 | 186 | 179 | 179 | 42,000 | 895 |
| 2010-02-18 | 182 | 184 | 181 | 184 | 21,000 | 920 |
| 2010-02-17 | 181 | 183 | 181 | 182 | 6,000 | 910 |
| 2010-02-16 | 180 | 181 | 180 | 181 | 2,000 | 905 |
| 2010-02-15 | 183 | 183 | 180 | 181 | 11,000 | 905 |
| 2010-02-12 | 186 | 186 | 184 | 185 | 9,000 | 925 |
| 2010-02-10 | 183 | 186 | 179 | 186 | 23,000 | 930 |
| 2010-02-09 | 179 | 182 | 179 | 180 | 8,000 | 900 |
| 2010-02-08 | 185 | 186 | 182 | 182 | 15,000 | 910 |
| 2010-02-05 | 190 | 190 | 186 | 186 | 20,000 | 930 |
| 2010-02-04 | 193 | 194 | 190 | 190 | 17,000 | 950 |
| 2010-02-03 | 196 | 198 | 193 | 196 | 27,000 | 980 |
| 2010-02-02 | 197 | 197 | 196 | 196 | 7,000 | 980 |
| 2010-02-01 | 196 | 198 | 195 | 197 | 18,000 | 985 |
| 2010-01-29 | 193 | 198 | 191 | 197 | 132,000 | 985 |
| 2010-01-28 | 194 | 197 | 190 | 195 | 76,000 | 975 |
| 2010-01-27 | 193 | 194 | 190 | 194 | 44,000 | 970 |
| 2010-01-26 | 192 | 193 | 189 | 193 | 34,000 | 965 |
| 2010-01-25 | 192 | 192 | 187 | 192 | 54,000 | 960 |
| 2010-01-22 | 190 | 191 | 184 | 191 | 66,000 | 955 |
| 2010-01-21 | 204 | 209 | 190 | 191 | 365,000 | 955 |
| 2010-01-20 | 192 | 198 | 190 | 198 | 81,000 | 990 |
| 2010-01-19 | 188 | 192 | 187 | 192 | 25,000 | 960 |
| 2010-01-18 | 187 | 191 | 187 | 188 | 16,000 | 940 |
| 2010-01-15 | 188 | 190 | 188 | 190 | 5,000 | 950 |
| 2010-01-14 | 186 | 192 | 184 | 192 | 54,000 | 960 |
| 2010-01-13 | 185 | 190 | 184 | 185 | 42,000 | 925 |
| 2010-01-12 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2010-01-08 | 183 | 184 | 182 | 183 | 11,000 | 915 |
| 2010-01-07 | 186 | 186 | 179 | 185 | 26,000 | 925 |
| 2010-01-06 | 180 | 186 | 176 | 186 | 98,000 | 930 |
| 2010-01-05 | 175 | 179 | 172 | 179 | 72,000 | 895 |
| 2010-01-04 | 172 | 172 | 172 | 172 | 3,000 | 860 |
分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株
