4712 (株)KeyHolder の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	185	195	183	194	728,000	1,940
2013-12-27	186	186	179	183	432,000	1,830
2013-12-26	175	183	173	182	513,000	1,820
2013-12-25	166	174	166	173	1,024,000	1,730
2013-12-24	178	178	167	169	1,357,000	1,690
2013-12-20	185	186	180	182	753,000	1,820
2013-12-19	192	194	190	190	228,000	1,900
2013-12-18	193	193	189	192	324,000	1,920
2013-12-17	189	196	189	195	338,000	1,950
2013-12-16	200	200	189	189	545,000	1,890
2013-12-13	204	204	199	199	376,000	1,990
2013-12-12	203	206	202	203	267,000	2,030
2013-12-11	206	206	202	202	396,000	2,020
2013-12-10	209	209	205	206	241,000	2,060
2013-12-09	211	211	206	207	400,000	2,070
2013-12-06	214	216	205	208	1,235,000	2,080
2013-12-05	211	214	209	212	410,000	2,120
2013-12-04	210	215	208	213	560,000	2,130
2013-12-03	223	224	212	215	1,054,000	2,150
2013-12-02	233	234	223	225	2,284,000	2,250
2013-11-29	214	227	214	226	2,782,000	2,260
2013-11-28	212	213	209	212	441,000	2,120
2013-11-27	213	214	209	210	422,000	2,100
2013-11-26	210	214	207	214	461,000	2,140
2013-11-25	211	213	207	208	297,000	2,080
2013-11-22	210	213	207	209	617,000	2,090
2013-11-21	210	210	206	208	197,000	2,080
2013-11-20	210	210	206	209	200,000	2,090
2013-11-19	211	211	205	207	340,000	2,070
2013-11-18	218	218	210	211	494,000	2,110
2013-11-15	212	216	212	214	318,000	2,140
2013-11-14	215	216	210	211	468,000	2,110
2013-11-13	221	222	213	214	1,318,000	2,140
2013-11-12	212	233	210	222	6,779,000	2,220
2013-11-11	201	208	195	203	1,825,000	2,030
2013-11-08	206	216	205	216	316,000	2,160
2013-11-07	213	216	210	212	239,000	2,120
2013-11-06	207	213	207	211	454,000	2,110
2013-11-05	203	204	200	203	247,000	2,030
2013-11-01	203	203	197	202	398,000	2,020
2013-10-31	207	210	203	203	347,000	2,030
2013-10-30	214	215	206	206	654,000	2,060
2013-10-29	216	218	213	214	432,000	2,140
2013-10-28	220	225	214	216	738,000	2,160
2013-10-25	225	225	215	221	545,000	2,210
2013-10-24	227	229	218	223	2,038,000	2,230
2013-10-23	222	223	211	211	836,000	2,110
2013-10-22	222	224	219	221	399,000	2,210
2013-10-21	221	229	218	225	1,028,000	2,250
2013-10-18	217	217	213	216	431,000	2,160
2013-10-17	229	229	211	217	1,158,000	2,170
2013-10-16	223	228	215	220	857,000	2,200
2013-10-15	235	238	224	229	1,731,000	2,290
2013-10-11	213	233	210	232	2,137,000	2,320
2013-10-10	213	213	205	206	414,000	2,060
2013-10-09	197	214	195	210	593,000	2,100
2013-10-08	197	203	190	201	1,125,000	2,010
2013-10-07	211	218	198	201	1,065,000	2,010
2013-10-04	219	225	213	218	715,000	2,180
2013-10-03	222	228	221	223	418,000	2,230
2013-10-02	233	236	221	226	833,000	2,260
2013-10-01	242	248	236	236	431,000	2,360
2013-09-30	238	245	236	243	385,000	2,430
2013-09-27	242	246	240	241	429,000	2,410
2013-09-26	235	245	235	243	606,000	2,430
2013-09-25	254	257	232	235	2,011,000	2,350
2013-09-24	254	263	251	257	1,144,000	2,570
2013-09-20	263	267	255	259	1,633,000	2,590
2013-09-19	255	275	247	271	5,040,000	2,710
2013-09-18	242	251	240	247	1,472,000	2,470
2013-09-17	246	248	240	241	756,000	2,410
2013-09-13	252	252	240	243	961,000	2,430
2013-09-12	237	253	235	244	3,015,000	2,440
2013-09-11	218	258	216	241	5,228,000	2,410
2013-09-10	224	227	216	219	773,000	2,190
2013-09-09	227	227	215	224	1,183,000	2,240
2013-09-06	214	214	203	205	590,000	2,050
2013-09-05	227	227	212	215	620,000	2,150
2013-09-04	223	229	217	222	1,024,000	2,220
2013-09-03	214	223	213	221	609,000	2,210
2013-09-02	219	220	206	211	687,000	2,110
2013-08-30	208	222	208	217	1,215,000	2,170
2013-08-29	206	209	203	206	437,000	2,060
2013-08-28	205	212	200	202	883,000	2,020
2013-08-27	206	218	201	213	1,847,000	2,130
2013-08-26	217	226	208	213	2,022,000	2,130
2013-08-23	253	253	212	216	2,410,000	2,160
2013-08-22	251	257	246	247	581,000	2,470
2013-08-21	254	261	241	256	990,000	2,560
2013-08-20	263	264	244	250	1,343,000	2,500
2013-08-19	273	274	256	265	1,838,000	2,650
2013-08-16	238	266	237	266	2,421,000	2,660
2013-08-15	236	242	235	242	384,000	2,420
2013-08-14	238	244	232	240	770,000	2,400
2013-08-13	224	236	223	232	726,000	2,320
2013-08-12	225	236	220	222	1,080,000	2,220
2013-08-09	250	250	229	233	1,150,000	2,330
2013-08-08	262	263	226	244	2,715,000	2,440
2013-08-07	262	272	259	262	1,700,000	2,620
2013-08-06	265	270	256	269	2,284,000	2,690
2013-08-05	263	285	258	266	6,419,000	2,660
2013-08-02	250	281	247	271	9,973,000	2,710
2013-08-01	231	245	219	245	2,550,000	2,450
2013-07-31	229	254	219	229	6,889,000	2,290
2013-07-30	204	238	204	229	5,051,000	2,290
2013-07-29	198	219	187	210	3,651,000	2,100
2013-07-26	207	220	190	200	4,952,000	2,000
2013-07-25	246	246	201	215	4,140,000	2,150
2013-07-24	236	257	233	241	5,953,000	2,410
2013-07-23	241	264	225	238	6,511,000	2,380
2013-07-22	205	249	199	249	11,898,000	2,490
2013-07-19	213	221	188	199	2,234,000	1,990
2013-07-18	200	212	197	207	2,139,000	2,070
2013-07-17	215	217	191	192	3,457,000	1,920
2013-07-16	212	239	209	225	13,331,000	2,250
2013-07-12	175	189	172	189	3,086,000	1,890
2013-07-11	174	179	166	170	2,972,000	1,700
2013-07-10	156	158	149	155	323,000	1,550
2013-07-09	159	160	156	157	168,000	1,570
2013-07-08	160	161	155	158	199,000	1,580
2013-07-05	164	165	158	159	376,000	1,590
2013-07-04	159	163	158	163	166,000	1,630
2013-07-03	159	161	157	160	153,000	1,600
2013-07-02	161	165	158	162	195,000	1,620
2013-07-01	157	161	154	160	107,000	1,600
2013-06-28	150	156	149	155	100,000	1,550
2013-06-27	147	157	136	148	240,000	1,480
2013-06-26	159	160	146	146	327,000	1,460
2013-06-25	163	167	157	158	328,000	1,580
2013-06-24	164	175	164	167	591,000	1,670
2013-06-21	165	169	158	169	442,000	1,690
2013-06-20	164	170	161	170	492,000	1,700
2013-06-19	171	173	156	167	1,115,000	1,670
2013-06-18	154	167	154	167	815,000	1,670
2013-06-17	151	156	151	154	227,000	1,540
2013-06-14	156	158	149	151	449,000	1,510
2013-06-13	148	155	143	151	459,000	1,510
2013-06-12	142	152	141	149	642,000	1,490
2013-06-11	139	146	133	142	374,000	1,420
2013-06-10	139	148	136	139	884,000	1,390
2013-06-07	132	135	121	131	770,000	1,310
2013-06-06	144	152	136	138	961,000	1,380
2013-06-05	162	174	144	148	3,687,000	1,480
2013-06-04	164	164	151	159	1,561,000	1,590
2013-06-03	151	168	151	164	4,849,000	1,640
2013-05-31	137	149	131	148	1,385,000	1,480
2013-05-30	139	139	132	132	186,000	1,320
2013-05-29	135	144	132	141	333,000	1,410
2013-05-28	132	137	132	135	171,000	1,350
2013-05-27	136	138	132	134	204,000	1,340
2013-05-24	136	142	131	141	525,000	1,410
2013-05-23	150	154	130	132	1,103,000	1,320
2013-05-22	146	149	140	149	476,000	1,490
2013-05-21	155	156	146	148	712,000	1,480
2013-05-20	147	157	144	154	978,000	1,540
2013-05-17	133	145	133	145	503,000	1,450
2013-05-16	130	140	123	136	948,000	1,360
2013-05-15	148	148	115	130	1,508,000	1,300
2013-05-14	165	165	147	153	1,279,000	1,530
2013-05-13	137	152	135	152	845,000	1,520
2013-05-10	147	147	135	137	658,000	1,370
2013-05-09	153	154	143	143	591,000	1,430
2013-05-08	160	161	148	153	980,000	1,530
2013-05-07	153	157	147	156	896,000	1,560
2013-05-02	144	157	140	148	2,836,000	1,480
2013-05-01	170	173	138	141	3,916,000	1,410
2013-04-30	183	197	162	174	5,620,000	1,740
2013-04-26	142	191	137	174	17,081,000	1,740
2013-04-25	135	151	129	144	3,942,000	1,440
2013-04-24	139	142	124	133	3,054,000	1,330
2013-04-23	126	138	118	137	2,979,000	1,370
2013-04-22	112	128	109	125	2,118,000	1,250
2013-04-19	108	111	104	106	530,000	1,060
2013-04-18	113	113	105	106	597,000	1,060
2013-04-17	120	120	112	115	1,047,000	1,150
2013-04-16	111	121	106	115	3,198,000	1,150
2013-04-15	112	133	108	125	9,290,000	1,250
2013-04-12	96	100	93	100	767,000	1,000
2013-04-11	99	102	92	94	1,706,000	940
2013-04-10	87	99	85	96	3,049,000	960
2013-04-09	83	87	83	86	734,000	860
2013-04-08	82	84	81	82	327,000	820
2013-04-05	80	83	80	81	375,000	810
2013-04-04	80	81	79	81	117,000	810
2013-04-03	80	81	78	79	165,000	790
2013-04-02	78	80	78	80	293,000	800
2013-04-01	83	85	79	81	482,000	810
2013-03-29	83	86	81	82	482,000	820
2013-03-28	82	84	81	82	388,000	820
2013-03-27	80	82	80	81	188,000	810
2013-03-26	79	80	79	80	85,000	800
2013-03-25	80	80	79	80	117,000	800
2013-03-22	80	81	77	79	489,000	790
2013-03-21	80	83	79	81	394,000	810
2013-03-19	81	81	80	80	78,000	800
2013-03-18	81	81	78	80	165,000	800
2013-03-15	83	83	79	80	299,000	800
2013-03-14	83	84	81	82	333,000	820
2013-03-13	81	89	81	82	626,000	820
2013-03-12	87	87	79	81	712,000	810
2013-03-11	76	86	76	84	1,766,000	840
2013-03-08	77	77	75	76	65,000	760
2013-03-07	76	76	76	76	51,000	760
2013-03-06	76	77	75	76	143,000	760
2013-03-05	76	77	75	76	114,000	760
2013-03-04	78	78	76	76	114,000	760
2013-03-01	78	78	76	77	142,000	770
2013-02-28	77	79	76	78	489,000	780
2013-02-27	75	76	75	76	38,000	760
2013-02-26	74	75	74	75	73,000	750
2013-02-25	75	76	74	75	168,000	750
2013-02-22	77	77	74	75	77,000	750
2013-02-21	77	77	75	76	58,000	760
2013-02-20	77	77	75	77	78,000	770
2013-02-19	77	78	74	77	296,000	770
2013-02-18	72	72	71	72	87,000	720
2013-02-15	72	72	69	70	314,000	700
2013-02-14	73	74	72	73	205,000	730
2013-02-13	76	77	74	74	228,000	740
2013-02-12	79	79	76	77	202,000	770
2013-02-08	78	78	77	77	202,000	770
2013-02-07	79	79	77	78	216,000	780
2013-02-06	79	79	77	79	258,000	790
2013-02-05	79	79	77	78	197,000	780
2013-02-04	80	80	78	79	178,000	790
2013-02-01	78	79	78	78	252,000	780
2013-01-31	78	79	78	79	121,000	790
2013-01-30	79	79	78	78	245,000	780
2013-01-29	81	83	78	80	300,000	800
2013-01-28	83	86	78	80	2,882,000	800
2013-01-25	74	76	74	76	284,000	760
2013-01-24	73	75	73	74	143,000	740
2013-01-23	75	75	73	73	304,000	730
2013-01-22	76	77	74	75	214,000	750
2013-01-21	77	77	76	76	142,000	760
2013-01-18	77	78	76	77	135,000	770
2013-01-17	77	78	75	76	212,000	760
2013-01-16	79	80	76	76	496,000	760
2013-01-15	78	80	76	79	500,000	790
2013-01-11	78	78	76	77	363,000	770
2013-01-10	77	80	75	77	1,107,000	770
2013-01-09	75	79	74	77	722,000	770
2013-01-08	75	76	74	75	269,000	750
2013-01-07	73	76	72	75	507,000	750
2013-01-04	74	74	72	72	354,000	720

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