4712 (株)KeyHolder の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	74	74	73	74	68,000	740
2012-12-27	74	74	72	72	121,000	720
2012-12-26	69	74	69	74	257,000	740
2012-12-25	72	72	69	70	473,000	700
2012-12-21	73	73	72	72	253,000	720
2012-12-20	74	75	73	74	58,000	740
2012-12-19	72	76	72	74	401,000	740
2012-12-18	73	74	71	73	269,000	730
2012-12-17	74	74	72	73	233,000	730
2012-12-14	75	77	73	74	446,000	740
2012-12-13	77	78	75	77	121,000	770
2012-12-12	77	78	74	77	221,000	770
2012-12-11	78	78	76	77	106,000	770
2012-12-10	78	78	77	77	94,000	770
2012-12-07	79	79	78	78	101,000	780
2012-12-06	79	80	78	79	199,000	790
2012-12-05	82	82	79	79	202,000	790
2012-12-04	82	85	78	81	1,019,000	810
2012-12-03	79	81	78	81	496,000	810
2012-11-30	76	78	75	78	243,000	780
2012-11-29	76	76	75	76	238,000	760
2012-11-28	76	76	75	76	58,000	760
2012-11-27	76	78	76	77	135,000	770
2012-11-26	77	77	75	76	108,000	760
2012-11-22	75	77	75	77	148,000	770
2012-11-21	74	79	74	76	688,000	760
2012-11-20	72	74	69	72	321,000	720
2012-11-19	72	73	71	72	72,000	720
2012-11-16	71	72	70	71	80,000	710
2012-11-15	69	71	69	70	123,000	700
2012-11-14	67	72	67	71	170,000	710
2012-11-13	71	71	67	68	446,000	680
2012-11-12	75	75	72	72	457,000	720
2012-11-09	75	77	75	77	274,000	770
2012-11-08	77	80	75	78	883,000	780
2012-11-07	88	90	86	86	360,000	860
2012-11-06	89	89	87	87	222,000	870
2012-11-05	94	94	88	89	475,000	890
2012-11-02	86	95	86	92	1,285,000	920
2012-11-01	82	88	82	87	343,000	870
2012-10-31	87	87	81	82	296,000	820
2012-10-30	87	87	85	85	259,000	850
2012-10-29	89	89	85	87	273,000	870
2012-10-26	89	92	84	86	1,586,000	860
2012-10-25	80	85	80	84	640,000	840
2012-10-24	75	80	75	79	412,000	790
2012-10-23	75	77	75	76	100,000	760
2012-10-22	76	76	74	76	154,000	760
2012-10-19	78	78	76	77	154,000	770
2012-10-18	79	79	77	78	332,000	780
2012-10-17	74	78	74	78	207,000	780
2012-10-16	75	76	74	74	152,000	740
2012-10-15	72	76	72	76	187,000	760
2012-10-12	72	74	70	74	234,000	740
2012-10-11	73	76	70	72	232,000	720
2012-10-10	75	75	71	74	472,000	740
2012-10-09	79	79	76	77	155,000	770
2012-10-05	82	82	76	79	595,000	790
2012-10-04	82	83	79	82	547,000	820
2012-10-03	76	82	75	80	848,000	800
2012-10-02	73	75	71	74	369,000	740
2012-10-01	68	75	68	73	713,000	730
2012-09-28	69	71	65	67	558,000	670
2012-09-27	65	67	64	67	127,000	670
2012-09-26	66	66	64	65	101,000	650
2012-09-25	67	67	66	66	33,000	660
2012-09-24	68	68	66	67	66,000	670
2012-09-21	67	69	67	68	92,000	680
2012-09-20	69	69	68	68	79,000	680
2012-09-19	67	69	67	69	139,000	690
2012-09-18	68	68	66	67	149,000	670
2012-09-14	68	68	67	68	66,000	680
2012-09-13	68	68	67	68	52,000	680
2012-09-12	68	68	67	68	45,000	680
2012-09-11	69	69	67	68	200,000	680
2012-09-10	69	70	69	69	52,000	690
2012-09-07	69	70	69	70	59,000	700
2012-09-06	70	70	68	69	49,000	690
2012-09-05	69	70	68	70	60,000	700
2012-09-04	71	71	69	69	95,000	690
2012-09-03	72	72	70	71	60,000	710
2012-08-31	72	74	71	72	302,000	720
2012-08-30	70	71	69	70	113,000	700
2012-08-29	70	70	69	70	80,000	700
2012-08-28	72	72	70	70	78,000	700
2012-08-27	71	72	70	72	54,000	720
2012-08-24	72	72	70	71	148,000	710
2012-08-23	73	73	72	73	24,000	730
2012-08-22	73	75	71	73	203,000	730
2012-08-21	74	74	72	73	60,000	730
2012-08-20	74	74	72	73	134,000	730
2012-08-17	70	74	69	72	194,000	720
2012-08-16	69	70	69	70	106,000	700
2012-08-15	70	70	69	69	40,000	690
2012-08-14	70	70	69	70	55,000	700
2012-08-13	70	71	68	71	106,000	710
2012-08-10	71	71	69	70	78,000	700
2012-08-09	71	71	70	70	160,000	700
2012-08-08	72	74	71	74	132,000	740
2012-08-07	72	72	70	72	148,000	720
2012-08-06	73	73	71	72	120,000	720
2012-08-03	72	73	71	72	56,000	720
2012-08-02	74	74	73	73	28,000	730
2012-08-01	74	75	73	75	49,000	750
2012-07-31	74	74	71	74	93,000	740
2012-07-30	72	72	71	71	53,000	710
2012-07-27	73	73	71	72	89,000	720
2012-07-26	68	72	68	72	182,000	720
2012-07-25	72	72	69	69	276,000	690
2012-07-24	73	73	71	73	162,000	730
2012-07-23	76	77	72	74	396,000	740
2012-07-20	80	80	78	78	76,000	780
2012-07-19	78	80	78	80	49,000	800
2012-07-18	81	81	77	79	190,000	790
2012-07-17	85	85	81	81	178,000	810
2012-07-13	86	86	85	85	51,000	850
2012-07-12	87	87	85	86	91,000	860
2012-07-11	85	87	85	87	134,000	870
2012-07-10	87	88	86	86	110,000	860
2012-07-09	87	89	85	89	163,000	890
2012-07-06	85	88	85	86	233,000	860
2012-07-05	87	87	84	84	166,000	840
2012-07-04	87	89	86	87	236,000	870
2012-07-03	87	87	86	87	129,000	870
2012-07-02	89	89	87	87	184,000	870
2012-06-29	85	87	84	87	325,000	870
2012-06-28	87	87	85	85	167,000	850
2012-06-27	89	89	85	87	169,000	870
2012-06-26	88	91	87	88	291,000	880
2012-06-25	87	91	86	90	338,000	900
2012-06-22	85	87	84	86	187,000	860
2012-06-21	86	88	86	86	191,000	860
2012-06-20	84	86	84	86	265,000	860
2012-06-19	82	89	81	83	1,160,000	830
2012-06-18	79	83	78	82	327,000	820
2012-06-15	80	80	77	78	195,000	780
2012-06-14	83	83	78	79	517,000	790
2012-06-13	84	85	82	84	583,000	840
2012-06-12	78	82	78	81	243,000	810
2012-06-11	77	81	77	81	257,000	810
2012-06-08	79	79	76	76	306,000	760
2012-06-07	79	81	77	78	535,000	780
2012-06-06	76	78	73	77	549,000	770
2012-06-05	73	76	73	76	132,000	760
2012-06-04	71	77	71	72	415,000	720
2012-06-01	80	80	76	76	366,000	760
2012-05-31	79	80	75	80	721,000	800
2012-05-30	90	93	82	82	1,456,000	820
2012-05-29	79	82	78	82	201,000	820
2012-05-28	82	82	78	80	183,000	800
2012-05-25	83	85	83	83	137,000	830
2012-05-24	86	86	81	82	229,000	820
2012-05-23	89	90	84	85	544,000	850
2012-05-22	88	93	87	89	396,000	890
2012-05-21	86	87	85	85	291,000	850
2012-05-18	88	89	84	86	370,000	860
2012-05-17	92	93	85	92	571,000	920
2012-05-16	99	99	92	94	493,000	940
2012-05-15	93	93	84	91	692,000	910
2012-05-14	102	106	95	96	1,054,000	960
2012-05-11	122	123	99	99	848,000	990
2012-05-10	117	122	115	122	299,000	1,220
2012-05-09	119	119	116	117	277,000	1,170
2012-05-08	121	124	118	120	781,000	1,200
2012-05-07	118	118	113	115	510,000	1,150
2012-05-02	118	123	117	122	361,000	1,220
2012-05-01	125	126	120	120	543,000	1,200
2012-04-27	127	129	125	127	552,000	1,270
2012-04-26	128	128	122	124	1,193,000	1,240
2012-04-25	135	135	127	128	1,021,000	1,280
2012-04-24	134	138	131	135	1,125,000	1,350
2012-04-23	139	140	132	134	1,376,000	1,340
2012-04-20	144	146	139	139	1,103,000	1,390
2012-04-19	149	152	144	146	1,625,000	1,460
2012-04-18	144	149	140	148	1,877,000	1,480
2012-04-17	140	145	136	140	1,741,000	1,400
2012-04-16	142	157	140	142	6,915,000	1,420
2012-04-13	130	143	127	143	3,997,000	1,430
2012-04-12	118	133	118	131	10,211,000	1,310
2012-04-11	109	114	108	114	908,000	1,140
2012-04-10	112	118	110	111	1,191,000	1,110
2012-04-09	110	113	110	111	677,000	1,110
2012-04-06	107	110	106	108	368,000	1,080
2012-04-05	106	108	104	107	627,000	1,070
2012-04-04	109	109	105	108	599,000	1,080
2012-04-03	111	111	109	110	234,000	1,100
2012-04-02	111	112	108	112	656,000	1,120
2012-03-30	113	113	110	112	420,000	1,120
2012-03-29	111	113	111	112	525,000	1,120
2012-03-28	110	112	106	111	628,000	1,110
2012-03-27	115	119	108	108	2,096,000	1,080
2012-03-26	112	116	111	113	1,172,000	1,130
2012-03-23	109	113	107	113	887,000	1,130
2012-03-22	116	119	108	108	4,441,000	1,080
2012-03-21	104	111	103	111	1,684,000	1,110
2012-03-19	104	106	103	104	658,000	1,040
2012-03-16	102	103	100	102	662,000	1,020
2012-03-15	105	107	101	101	998,000	1,010
2012-03-14	111	113	105	108	1,365,000	1,080
2012-03-13	107	113	103	110	2,147,000	1,100
2012-03-12	107	108	102	105	1,227,000	1,050
2012-03-09	109	116	102	109	4,253,000	1,090
2012-03-08	88	117	88	109	10,392,000	1,090
2012-03-07	87	90	87	88	736,000	880
2012-03-06	91	92	88	88	689,000	880
2012-03-05	89	92	88	92	897,000	920
2012-03-02	87	88	83	86	664,000	860
2012-03-01	92	93	84	87	1,285,000	870
2012-02-29	91	94	89	91	1,440,000	910
2012-02-28	82	95	82	91	6,998,000	910
2012-02-27	80	82	80	82	750,000	820
2012-02-24	78	79	77	78	351,000	780
2012-02-23	78	79	77	79	250,000	790
2012-02-22	78	78	75	78	439,000	780
2012-02-21	79	79	78	78	189,000	780
2012-02-20	76	79	76	79	420,000	790
2012-02-17	75	76	74	76	165,000	760
2012-02-16	74	75	73	74	176,000	740
2012-02-15	75	76	74	74	300,000	740
2012-02-14	75	76	74	74	261,000	740
2012-02-13	76	76	71	75	1,042,000	750
2012-02-10	83	86	82	84	896,000	840
2012-02-09	79	82	79	82	294,000	820
2012-02-08	81	81	79	79	189,000	790
2012-02-07	81	81	79	81	306,000	810
2012-02-06	81	83	79	80	369,000	800
2012-02-03	77	81	76	80	439,000	800
2012-02-02	77	77	76	77	134,000	770
2012-02-01	79	79	76	77	372,000	770
2012-01-31	77	80	76	78	506,000	780
2012-01-30	77	77	75	76	229,000	760
2012-01-27	75	77	75	77	262,000	770
2012-01-26	74	76	74	76	91,000	760
2012-01-25	75	75	73	75	139,000	750
2012-01-24	74	75	73	73	82,000	730
2012-01-23	72	75	70	75	474,000	750
2012-01-20	71	71	70	71	80,000	710
2012-01-19	71	72	70	70	79,000	700
2012-01-18	73	73	70	71	229,000	710
2012-01-17	74	74	71	73	378,000	730
2012-01-16	74	76	71	74	353,000	740
2012-01-13	73	74	72	74	568,000	740
2012-01-12	69	73	69	69	511,000	690
2012-01-11	69	69	68	69	117,000	690
2012-01-10	69	69	68	69	68,000	690
2012-01-06	69	69	67	69	190,000	690
2012-01-05	69	70	68	68	193,000	680
2012-01-04	69	70	68	68	122,000	680

分割・併合履歴： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30