4712 (株)KeyHolder の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 67 | 68 | 65 | 68 | 126,000 | 680 |
| 2011-12-29 | 65 | 66 | 65 | 66 | 64,000 | 660 |
| 2011-12-28 | 64 | 66 | 64 | 66 | 71,000 | 660 |
| 2011-12-27 | 65 | 65 | 64 | 64 | 66,000 | 640 |
| 2011-12-26 | 66 | 66 | 65 | 65 | 60,000 | 650 |
| 2011-12-22 | 67 | 67 | 66 | 66 | 62,000 | 660 |
| 2011-12-21 | 67 | 67 | 66 | 67 | 82,000 | 670 |
| 2011-12-20 | 67 | 67 | 66 | 66 | 62,000 | 660 |
| 2011-12-19 | 69 | 70 | 66 | 66 | 281,000 | 660 |
| 2011-12-16 | 66 | 68 | 65 | 67 | 117,000 | 670 |
| 2011-12-15 | 66 | 67 | 66 | 66 | 109,000 | 660 |
| 2011-12-14 | 69 | 69 | 66 | 67 | 144,000 | 670 |
| 2011-12-13 | 69 | 69 | 67 | 68 | 129,000 | 680 |
| 2011-12-12 | 69 | 70 | 64 | 70 | 251,000 | 700 |
| 2011-12-09 | 70 | 70 | 67 | 69 | 78,000 | 690 |
| 2011-12-08 | 69 | 70 | 68 | 70 | 20,000 | 700 |
| 2011-12-07 | 69 | 69 | 67 | 68 | 164,000 | 680 |
| 2011-12-06 | 72 | 72 | 69 | 69 | 240,000 | 690 |
| 2011-12-05 | 68 | 71 | 66 | 71 | 244,000 | 710 |
| 2011-12-02 | 65 | 67 | 64 | 66 | 128,000 | 660 |
| 2011-12-01 | 66 | 67 | 65 | 66 | 74,000 | 660 |
| 2011-11-30 | 65 | 66 | 63 | 64 | 179,000 | 640 |
| 2011-11-29 | 63 | 66 | 63 | 64 | 176,000 | 640 |
| 2011-11-28 | 63 | 64 | 62 | 63 | 258,000 | 630 |
| 2011-11-25 | 65 | 68 | 63 | 64 | 238,000 | 640 |
| 2011-11-24 | 66 | 67 | 65 | 66 | 147,000 | 660 |
| 2011-11-22 | 69 | 69 | 66 | 68 | 166,000 | 680 |
| 2011-11-21 | 68 | 70 | 68 | 70 | 203,000 | 700 |
| 2011-11-18 | 69 | 69 | 67 | 67 | 31,000 | 670 |
| 2011-11-17 | 66 | 70 | 65 | 70 | 72,000 | 700 |
| 2011-11-16 | 66 | 68 | 65 | 67 | 198,000 | 670 |
| 2011-11-15 | 69 | 70 | 68 | 68 | 66,000 | 680 |
| 2011-11-14 | 70 | 71 | 67 | 70 | 121,000 | 700 |
| 2011-11-11 | 69 | 71 | 69 | 71 | 188,000 | 710 |
| 2011-11-10 | 70 | 70 | 69 | 70 | 89,000 | 700 |
| 2011-11-09 | 70 | 71 | 70 | 71 | 62,000 | 710 |
| 2011-11-08 | 71 | 71 | 69 | 71 | 156,000 | 710 |
| 2011-11-07 | 72 | 73 | 71 | 71 | 126,000 | 710 |
| 2011-11-04 | 75 | 77 | 72 | 72 | 492,000 | 720 |
| 2011-11-02 | 72 | 73 | 71 | 72 | 165,000 | 720 |
| 2011-11-01 | 72 | 74 | 71 | 73 | 165,000 | 730 |
| 2011-10-31 | 72 | 74 | 71 | 72 | 420,000 | 720 |
| 2011-10-28 | 70 | 73 | 70 | 72 | 178,000 | 720 |
| 2011-10-27 | 71 | 71 | 69 | 71 | 225,000 | 710 |
| 2011-10-26 | 71 | 72 | 69 | 71 | 421,000 | 710 |
| 2011-10-25 | 72 | 73 | 70 | 72 | 258,000 | 720 |
| 2011-10-24 | 70 | 72 | 69 | 72 | 351,000 | 720 |
| 2011-10-21 | 74 | 76 | 71 | 71 | 471,000 | 710 |
| 2011-10-20 | 79 | 80 | 74 | 74 | 1,206,000 | 740 |
| 2011-10-19 | 74 | 82 | 72 | 81 | 1,690,000 | 810 |
| 2011-10-18 | 75 | 75 | 69 | 74 | 625,000 | 740 |
| 2011-10-17 | 78 | 81 | 74 | 74 | 975,000 | 740 |
| 2011-10-14 | 69 | 78 | 68 | 78 | 1,168,000 | 780 |
| 2011-10-13 | 71 | 71 | 68 | 69 | 236,000 | 690 |
| 2011-10-12 | 70 | 71 | 68 | 69 | 224,000 | 690 |
| 2011-10-11 | 72 | 72 | 69 | 69 | 288,000 | 690 |
| 2011-10-07 | 63 | 69 | 63 | 69 | 453,000 | 690 |
| 2011-10-06 | 62 | 64 | 62 | 62 | 103,000 | 620 |
| 2011-10-05 | 64 | 64 | 62 | 63 | 108,000 | 630 |
| 2011-10-04 | 66 | 66 | 63 | 64 | 147,000 | 640 |
| 2011-10-03 | 64 | 68 | 63 | 66 | 249,000 | 660 |
| 2011-09-30 | 67 | 69 | 65 | 66 | 360,000 | 660 |
| 2011-09-29 | 62 | 66 | 62 | 66 | 233,000 | 660 |
| 2011-09-28 | 61 | 67 | 61 | 62 | 985,000 | 620 |
| 2011-09-27 | 61 | 61 | 57 | 59 | 332,000 | 590 |
| 2011-09-26 | 65 | 65 | 56 | 59 | 870,000 | 590 |
| 2011-09-22 | 67 | 67 | 65 | 66 | 426,000 | 660 |
| 2011-09-21 | 71 | 72 | 68 | 68 | 564,000 | 680 |
| 2011-09-20 | 66 | 72 | 65 | 70 | 1,094,000 | 700 |
| 2011-09-16 | 69 | 69 | 65 | 68 | 672,000 | 680 |
| 2011-09-15 | 71 | 72 | 66 | 66 | 951,000 | 660 |
| 2011-09-14 | 75 | 78 | 68 | 69 | 2,024,000 | 690 |
| 2011-09-13 | 79 | 80 | 73 | 75 | 1,958,000 | 750 |
| 2011-09-12 | 77 | 85 | 76 | 78 | 7,309,000 | 780 |
| 2011-09-09 | 76 | 80 | 73 | 73 | 2,286,000 | 730 |
| 2011-09-08 | 68 | 85 | 65 | 78 | 10,225,000 | 780 |
| 2011-09-07 | 68 | 71 | 62 | 67 | 1,592,000 | 670 |
| 2011-09-06 | 73 | 76 | 64 | 68 | 3,288,000 | 680 |
| 2011-09-05 | 63 | 81 | 63 | 74 | 9,063,000 | 740 |
| 2011-09-02 | 60 | 60 | 57 | 59 | 185,000 | 590 |
| 2011-09-01 | 58 | 61 | 57 | 60 | 371,000 | 600 |
| 2011-08-31 | 58 | 58 | 57 | 57 | 206,000 | 570 |
| 2011-08-30 | 54 | 57 | 54 | 57 | 178,000 | 570 |
| 2011-08-29 | 54 | 54 | 54 | 54 | 42,000 | 540 |
| 2011-08-26 | 53 | 55 | 52 | 53 | 142,000 | 530 |
| 2011-08-25 | 55 | 56 | 52 | 53 | 375,000 | 530 |
| 2011-08-24 | 51 | 52 | 50 | 51 | 65,000 | 510 |
| 2011-08-23 | 51 | 51 | 50 | 51 | 108,000 | 510 |
| 2011-08-22 | 53 | 53 | 51 | 51 | 30,000 | 510 |
| 2011-08-19 | 53 | 54 | 52 | 52 | 100,000 | 520 |
| 2011-08-18 | 54 | 55 | 54 | 55 | 36,000 | 550 |
| 2011-08-17 | 55 | 55 | 54 | 54 | 16,000 | 540 |
| 2011-08-16 | 55 | 55 | 54 | 54 | 35,000 | 540 |
| 2011-08-15 | 55 | 56 | 54 | 54 | 32,000 | 540 |
| 2011-08-12 | 55 | 56 | 54 | 55 | 95,000 | 550 |
| 2011-08-11 | 54 | 55 | 53 | 55 | 33,000 | 550 |
| 2011-08-10 | 58 | 58 | 54 | 55 | 204,000 | 550 |
| 2011-08-09 | 52 | 53 | 51 | 53 | 147,000 | 530 |
| 2011-08-08 | 55 | 56 | 53 | 53 | 132,000 | 530 |
| 2011-08-05 | 54 | 56 | 53 | 54 | 108,000 | 540 |
| 2011-08-04 | 56 | 57 | 55 | 56 | 85,000 | 560 |
| 2011-08-03 | 56 | 56 | 55 | 55 | 51,000 | 550 |
| 2011-08-02 | 58 | 58 | 56 | 57 | 106,000 | 570 |
| 2011-08-01 | 55 | 57 | 55 | 56 | 71,000 | 560 |
| 2011-07-29 | 58 | 58 | 54 | 56 | 123,000 | 560 |
| 2011-07-28 | 58 | 58 | 57 | 57 | 74,000 | 570 |
| 2011-07-27 | 62 | 62 | 58 | 58 | 409,000 | 580 |
| 2011-07-26 | 59 | 59 | 57 | 59 | 85,000 | 590 |
| 2011-07-25 | 59 | 60 | 59 | 60 | 32,000 | 600 |
| 2011-07-22 | 59 | 59 | 58 | 58 | 45,000 | 580 |
| 2011-07-21 | 60 | 60 | 59 | 59 | 54,000 | 590 |
| 2011-07-20 | 59 | 59 | 59 | 59 | 51,000 | 590 |
| 2011-07-19 | 60 | 60 | 59 | 59 | 65,000 | 590 |
| 2011-07-15 | 59 | 59 | 58 | 58 | 60,000 | 580 |
| 2011-07-14 | 61 | 61 | 59 | 60 | 106,000 | 600 |
| 2011-07-13 | 58 | 59 | 58 | 59 | 47,000 | 590 |
| 2011-07-12 | 59 | 59 | 57 | 58 | 127,000 | 580 |
| 2011-07-11 | 61 | 61 | 58 | 59 | 318,000 | 590 |
| 2011-07-08 | 60 | 61 | 59 | 60 | 120,000 | 600 |
| 2011-07-07 | 61 | 61 | 60 | 60 | 203,000 | 600 |
| 2011-07-06 | 64 | 64 | 61 | 62 | 113,000 | 620 |
| 2011-07-05 | 64 | 66 | 61 | 65 | 521,000 | 650 |
| 2011-07-04 | 59 | 63 | 59 | 62 | 863,000 | 620 |
| 2011-07-01 | 59 | 59 | 57 | 57 | 133,000 | 570 |
| 2011-06-30 | 58 | 58 | 57 | 57 | 125,000 | 570 |
| 2011-06-29 | 58 | 58 | 56 | 57 | 112,000 | 570 |
| 2011-06-28 | 58 | 59 | 56 | 58 | 335,000 | 580 |
| 2011-06-27 | 58 | 60 | 58 | 59 | 368,000 | 590 |
| 2011-06-24 | 57 | 57 | 55 | 57 | 455,000 | 570 |
| 2011-06-23 | 56 | 58 | 55 | 57 | 412,000 | 570 |
| 2011-06-22 | 62 | 62 | 55 | 56 | 906,000 | 560 |
| 2011-06-21 | 62 | 63 | 60 | 62 | 421,000 | 620 |
| 2011-06-20 | 67 | 73 | 62 | 63 | 4,101,000 | 630 |
| 2011-06-17 | 54 | 65 | 53 | 60 | 1,594,000 | 600 |
| 2011-06-16 | 54 | 57 | 54 | 55 | 285,000 | 550 |
| 2011-06-15 | 52 | 54 | 52 | 53 | 85,000 | 530 |
| 2011-06-14 | 51 | 53 | 51 | 52 | 127,000 | 520 |
| 2011-06-13 | 51 | 52 | 51 | 51 | 54,000 | 510 |
| 2011-06-10 | 51 | 52 | 51 | 52 | 16,000 | 520 |
| 2011-06-09 | 51 | 52 | 51 | 51 | 19,000 | 510 |
| 2011-06-08 | 52 | 52 | 52 | 52 | 3,000 | 520 |
| 2011-06-07 | 51 | 52 | 50 | 52 | 69,000 | 520 |
| 2011-06-06 | 53 | 54 | 51 | 51 | 278,000 | 510 |
| 2011-06-03 | 54 | 54 | 52 | 52 | 31,000 | 520 |
| 2011-06-02 | 53 | 53 | 53 | 53 | 52,000 | 530 |
| 2011-06-01 | 55 | 55 | 53 | 54 | 59,000 | 540 |
| 2011-05-31 | 55 | 55 | 54 | 54 | 106,000 | 540 |
| 2011-05-30 | 53 | 54 | 53 | 54 | 29,000 | 540 |
| 2011-05-27 | 53 | 54 | 53 | 54 | 40,000 | 540 |
| 2011-05-26 | 54 | 54 | 53 | 53 | 121,000 | 530 |
| 2011-05-25 | 56 | 57 | 53 | 54 | 307,000 | 540 |
| 2011-05-24 | 52 | 53 | 52 | 53 | 58,000 | 530 |
| 2011-05-23 | 53 | 53 | 53 | 53 | 49,000 | 530 |
| 2011-05-20 | 54 | 54 | 53 | 53 | 17,000 | 530 |
| 2011-05-19 | 54 | 54 | 54 | 54 | 23,000 | 540 |
| 2011-05-18 | 54 | 54 | 53 | 53 | 78,000 | 530 |
| 2011-05-17 | 55 | 55 | 53 | 53 | 32,000 | 530 |
| 2011-05-16 | 55 | 55 | 54 | 54 | 42,000 | 540 |
| 2011-05-13 | 59 | 59 | 55 | 55 | 266,000 | 550 |
| 2011-05-12 | 58 | 61 | 58 | 59 | 180,000 | 590 |
| 2011-05-11 | 57 | 58 | 56 | 58 | 58,000 | 580 |
| 2011-05-10 | 56 | 58 | 56 | 57 | 68,000 | 570 |
| 2011-05-09 | 57 | 58 | 56 | 56 | 85,000 | 560 |
| 2011-05-06 | 55 | 57 | 54 | 57 | 124,000 | 570 |
| 2011-05-02 | 55 | 56 | 54 | 55 | 141,000 | 550 |
| 2011-04-28 | 57 | 58 | 54 | 55 | 245,000 | 550 |
| 2011-04-27 | 58 | 60 | 53 | 55 | 1,234,000 | 550 |
| 2011-04-26 | 52 | 52 | 51 | 51 | 87,000 | 510 |
| 2011-04-25 | 51 | 54 | 50 | 51 | 526,000 | 510 |
| 2011-04-22 | 51 | 52 | 49 | 50 | 344,000 | 500 |
| 2011-04-21 | 52 | 53 | 51 | 52 | 91,000 | 520 |
| 2011-04-20 | 51 | 53 | 51 | 52 | 196,000 | 520 |
| 2011-04-19 | 52 | 54 | 52 | 53 | 84,000 | 530 |
| 2011-04-18 | 53 | 53 | 51 | 52 | 123,000 | 520 |
| 2011-04-15 | 52 | 54 | 52 | 53 | 190,000 | 530 |
| 2011-04-14 | 53 | 54 | 53 | 54 | 156,000 | 540 |
| 2011-04-13 | 52 | 53 | 52 | 53 | 61,000 | 530 |
| 2011-04-12 | 54 | 55 | 51 | 52 | 293,000 | 520 |
| 2011-04-11 | 55 | 55 | 53 | 55 | 178,000 | 550 |
| 2011-04-08 | 57 | 57 | 54 | 56 | 116,000 | 560 |
| 2011-04-07 | 54 | 56 | 54 | 55 | 56,000 | 550 |
| 2011-04-06 | 57 | 57 | 52 | 53 | 236,000 | 530 |
| 2011-04-05 | 60 | 61 | 57 | 57 | 97,000 | 570 |
| 2011-04-04 | 60 | 61 | 60 | 60 | 66,000 | 600 |
| 2011-04-01 | 60 | 60 | 58 | 58 | 33,000 | 580 |
| 2011-03-31 | 60 | 60 | 58 | 59 | 50,000 | 590 |
| 2011-03-30 | 58 | 60 | 57 | 57 | 205,000 | 570 |
| 2011-03-29 | 59 | 61 | 57 | 59 | 184,000 | 590 |
| 2011-03-28 | 67 | 67 | 61 | 64 | 273,000 | 640 |
| 2011-03-25 | 66 | 67 | 64 | 67 | 202,000 | 670 |
| 2011-03-24 | 67 | 68 | 65 | 65 | 212,000 | 650 |
| 2011-03-23 | 68 | 69 | 67 | 67 | 174,000 | 670 |
| 2011-03-22 | 69 | 71 | 65 | 68 | 304,000 | 680 |
| 2011-03-18 | 61 | 66 | 61 | 66 | 232,000 | 660 |
| 2011-03-17 | 51 | 60 | 51 | 59 | 340,000 | 590 |
| 2011-03-16 | 47 | 57 | 47 | 57 | 384,000 | 570 |
| 2011-03-15 | 54 | 55 | 40 | 46 | 791,000 | 460 |
| 2011-03-14 | 53 | 65 | 53 | 59 | 535,000 | 590 |
| 2011-03-11 | 78 | 80 | 78 | 78 | 120,000 | 780 |
| 2011-03-10 | 80 | 81 | 78 | 80 | 170,000 | 800 |
| 2011-03-09 | 81 | 81 | 76 | 80 | 476,000 | 800 |
| 2011-03-08 | 77 | 82 | 77 | 82 | 599,000 | 820 |
| 2011-03-07 | 74 | 77 | 74 | 77 | 98,000 | 770 |
| 2011-03-04 | 75 | 75 | 74 | 75 | 53,000 | 750 |
| 2011-03-03 | 75 | 75 | 74 | 74 | 106,000 | 740 |
| 2011-03-02 | 75 | 76 | 74 | 75 | 68,000 | 750 |
| 2011-03-01 | 75 | 76 | 75 | 76 | 106,000 | 760 |
| 2011-02-28 | 76 | 76 | 74 | 75 | 66,000 | 750 |
| 2011-02-25 | 74 | 75 | 73 | 74 | 71,000 | 740 |
| 2011-02-24 | 75 | 76 | 72 | 74 | 196,000 | 740 |
| 2011-02-23 | 73 | 76 | 73 | 76 | 220,000 | 760 |
| 2011-02-22 | 74 | 74 | 73 | 73 | 118,000 | 730 |
| 2011-02-21 | 72 | 74 | 72 | 74 | 124,000 | 740 |
| 2011-02-18 | 72 | 72 | 70 | 71 | 63,000 | 710 |
| 2011-02-17 | 69 | 72 | 69 | 72 | 249,000 | 720 |
| 2011-02-16 | 73 | 73 | 68 | 69 | 384,000 | 690 |
| 2011-02-15 | 73 | 74 | 72 | 73 | 174,000 | 730 |
| 2011-02-14 | 76 | 76 | 70 | 72 | 566,000 | 720 |
| 2011-02-10 | 76 | 77 | 75 | 77 | 226,000 | 770 |
| 2011-02-09 | 75 | 77 | 73 | 76 | 737,000 | 760 |
| 2011-02-08 | 89 | 89 | 86 | 87 | 157,000 | 870 |
| 2011-02-07 | 88 | 89 | 87 | 89 | 154,000 | 890 |
| 2011-02-04 | 88 | 90 | 88 | 88 | 198,000 | 880 |
| 2011-02-03 | 84 | 88 | 84 | 88 | 132,000 | 880 |
| 2011-02-02 | 84 | 85 | 83 | 84 | 84,000 | 840 |
| 2011-02-01 | 84 | 86 | 83 | 84 | 194,000 | 840 |
| 2011-01-31 | 84 | 84 | 80 | 84 | 154,000 | 840 |
| 2011-01-28 | 85 | 85 | 83 | 83 | 120,000 | 830 |
| 2011-01-27 | 86 | 86 | 83 | 85 | 247,000 | 850 |
| 2011-01-26 | 84 | 88 | 78 | 86 | 903,000 | 860 |
| 2011-01-25 | 80 | 81 | 79 | 79 | 54,000 | 790 |
| 2011-01-24 | 78 | 79 | 78 | 79 | 50,000 | 790 |
| 2011-01-21 | 82 | 82 | 78 | 78 | 174,000 | 780 |
| 2011-01-20 | 82 | 83 | 80 | 81 | 120,000 | 810 |
| 2011-01-19 | 81 | 84 | 81 | 82 | 206,000 | 820 |
| 2011-01-18 | 77 | 82 | 76 | 81 | 168,000 | 810 |
| 2011-01-17 | 79 | 79 | 77 | 77 | 106,000 | 770 |
| 2011-01-14 | 77 | 77 | 74 | 75 | 127,000 | 750 |
| 2011-01-13 | 80 | 80 | 77 | 77 | 197,000 | 770 |
| 2011-01-12 | 75 | 80 | 75 | 79 | 250,000 | 790 |
| 2011-01-11 | 71 | 74 | 71 | 74 | 103,000 | 740 |
| 2011-01-07 | 71 | 72 | 70 | 71 | 47,000 | 710 |
| 2011-01-06 | 73 | 73 | 70 | 71 | 132,000 | 710 |
| 2011-01-05 | 71 | 72 | 70 | 72 | 34,000 | 720 |
| 2011-01-04 | 70 | 71 | 70 | 70 | 39,000 | 700 |
分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株
