4712 (株)KeyHolder の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 129 | 129 | 128 | 129 | 93,000 | 1,290 |
| 2014-12-29 | 128 | 129 | 127 | 129 | 193,000 | 1,290 |
| 2014-12-26 | 125 | 129 | 125 | 128 | 179,000 | 1,280 |
| 2014-12-25 | 127 | 128 | 124 | 124 | 554,000 | 1,240 |
| 2014-12-24 | 128 | 129 | 127 | 127 | 282,000 | 1,270 |
| 2014-12-22 | 129 | 130 | 127 | 127 | 260,000 | 1,270 |
| 2014-12-19 | 130 | 130 | 128 | 129 | 173,000 | 1,290 |
| 2014-12-18 | 129 | 129 | 127 | 128 | 334,000 | 1,280 |
| 2014-12-17 | 129 | 130 | 128 | 129 | 142,000 | 1,290 |
| 2014-12-16 | 131 | 131 | 128 | 129 | 354,000 | 1,290 |
| 2014-12-15 | 134 | 135 | 131 | 132 | 483,000 | 1,320 |
| 2014-12-12 | 134 | 135 | 132 | 135 | 261,000 | 1,350 |
| 2014-12-11 | 131 | 133 | 130 | 133 | 355,000 | 1,330 |
| 2014-12-10 | 130 | 131 | 130 | 131 | 214,000 | 1,310 |
| 2014-12-09 | 133 | 133 | 131 | 132 | 243,000 | 1,320 |
| 2014-12-08 | 136 | 136 | 134 | 134 | 169,000 | 1,340 |
| 2014-12-05 | 137 | 137 | 133 | 133 | 243,000 | 1,330 |
| 2014-12-04 | 135 | 140 | 134 | 136 | 812,000 | 1,360 |
| 2014-12-03 | 134 | 135 | 133 | 133 | 190,000 | 1,330 |
| 2014-12-02 | 133 | 134 | 132 | 133 | 111,000 | 1,330 |
| 2014-12-01 | 135 | 135 | 133 | 134 | 222,000 | 1,340 |
| 2014-11-28 | 133 | 135 | 132 | 134 | 245,000 | 1,340 |
| 2014-11-27 | 133 | 134 | 132 | 132 | 211,000 | 1,320 |
| 2014-11-26 | 132 | 136 | 132 | 134 | 513,000 | 1,340 |
| 2014-11-25 | 132 | 132 | 131 | 132 | 105,000 | 1,320 |
| 2014-11-21 | 131 | 133 | 130 | 132 | 209,000 | 1,320 |
| 2014-11-20 | 132 | 135 | 130 | 131 | 381,000 | 1,310 |
| 2014-11-19 | 133 | 133 | 129 | 131 | 195,000 | 1,310 |
| 2014-11-18 | 130 | 133 | 128 | 133 | 218,000 | 1,330 |
| 2014-11-17 | 130 | 130 | 127 | 128 | 97,000 | 1,280 |
| 2014-11-14 | 130 | 131 | 129 | 130 | 131,000 | 1,300 |
| 2014-11-13 | 130 | 131 | 128 | 129 | 179,000 | 1,290 |
| 2014-11-12 | 132 | 133 | 130 | 130 | 258,000 | 1,300 |
| 2014-11-11 | 133 | 133 | 131 | 132 | 168,000 | 1,320 |
| 2014-11-10 | 133 | 133 | 131 | 133 | 153,000 | 1,330 |
| 2014-11-07 | 134 | 135 | 133 | 133 | 307,000 | 1,330 |
| 2014-11-06 | 137 | 138 | 132 | 134 | 771,000 | 1,340 |
| 2014-11-05 | 132 | 145 | 131 | 141 | 1,690,000 | 1,410 |
| 2014-11-04 | 135 | 136 | 132 | 132 | 446,000 | 1,320 |
| 2014-10-31 | 131 | 133 | 127 | 132 | 452,000 | 1,320 |
| 2014-10-30 | 131 | 132 | 130 | 131 | 128,000 | 1,310 |
| 2014-10-29 | 133 | 134 | 130 | 132 | 246,000 | 1,320 |
| 2014-10-28 | 131 | 133 | 130 | 133 | 132,000 | 1,330 |
| 2014-10-27 | 135 | 135 | 130 | 131 | 307,000 | 1,310 |
| 2014-10-24 | 134 | 135 | 133 | 135 | 172,000 | 1,350 |
| 2014-10-23 | 135 | 135 | 131 | 134 | 371,000 | 1,340 |
| 2014-10-22 | 139 | 139 | 135 | 136 | 137,000 | 1,360 |
| 2014-10-21 | 140 | 140 | 134 | 135 | 356,000 | 1,350 |
| 2014-10-20 | 138 | 141 | 136 | 138 | 400,000 | 1,380 |
| 2014-10-17 | 137 | 139 | 133 | 133 | 343,000 | 1,330 |
| 2014-10-16 | 138 | 141 | 134 | 135 | 597,000 | 1,350 |
| 2014-10-15 | 140 | 144 | 140 | 142 | 274,000 | 1,420 |
| 2014-10-14 | 142 | 145 | 138 | 139 | 525,000 | 1,390 |
| 2014-10-10 | 145 | 147 | 141 | 144 | 529,000 | 1,440 |
| 2014-10-09 | 158 | 158 | 148 | 148 | 652,000 | 1,480 |
| 2014-10-08 | 154 | 159 | 152 | 158 | 591,000 | 1,580 |
| 2014-10-07 | 165 | 166 | 159 | 160 | 461,000 | 1,600 |
| 2014-10-06 | 166 | 170 | 163 | 168 | 551,000 | 1,680 |
| 2014-10-03 | 160 | 166 | 159 | 163 | 581,000 | 1,630 |
| 2014-10-02 | 161 | 165 | 159 | 160 | 1,107,000 | 1,600 |
| 2014-10-01 | 175 | 182 | 167 | 169 | 1,645,000 | 1,690 |
| 2014-09-30 | 173 | 177 | 167 | 175 | 1,193,000 | 1,750 |
| 2014-09-29 | 184 | 189 | 171 | 173 | 3,731,000 | 1,730 |
| 2014-09-26 | 159 | 177 | 158 | 177 | 2,540,000 | 1,770 |
| 2014-09-25 | 162 | 164 | 157 | 162 | 816,000 | 1,620 |
| 2014-09-24 | 162 | 172 | 158 | 162 | 3,402,000 | 1,620 |
| 2014-09-22 | 151 | 158 | 151 | 158 | 1,184,000 | 1,580 |
| 2014-09-19 | 148 | 150 | 147 | 149 | 409,000 | 1,490 |
| 2014-09-18 | 150 | 150 | 146 | 148 | 563,000 | 1,480 |
| 2014-09-17 | 160 | 165 | 149 | 151 | 3,508,000 | 1,510 |
| 2014-09-16 | 144 | 146 | 143 | 145 | 190,000 | 1,450 |
| 2014-09-12 | 145 | 145 | 143 | 144 | 122,000 | 1,440 |
| 2014-09-11 | 146 | 147 | 141 | 143 | 126,000 | 1,430 |
| 2014-09-10 | 148 | 148 | 144 | 145 | 135,000 | 1,450 |
| 2014-09-09 | 146 | 150 | 146 | 148 | 159,000 | 1,480 |
| 2014-09-08 | 148 | 148 | 144 | 147 | 262,000 | 1,470 |
| 2014-09-05 | 150 | 150 | 147 | 148 | 315,000 | 1,480 |
| 2014-09-04 | 150 | 151 | 148 | 149 | 146,000 | 1,490 |
| 2014-09-03 | 150 | 151 | 146 | 150 | 301,000 | 1,500 |
| 2014-09-02 | 153 | 153 | 150 | 150 | 149,000 | 1,500 |
| 2014-09-01 | 152 | 155 | 151 | 153 | 374,000 | 1,530 |
| 2014-08-29 | 149 | 153 | 147 | 153 | 576,000 | 1,530 |
| 2014-08-28 | 150 | 150 | 147 | 149 | 326,000 | 1,490 |
| 2014-08-27 | 149 | 152 | 147 | 151 | 343,000 | 1,510 |
| 2014-08-26 | 150 | 152 | 147 | 148 | 249,000 | 1,480 |
| 2014-08-25 | 150 | 154 | 150 | 151 | 410,000 | 1,510 |
| 2014-08-22 | 152 | 158 | 148 | 149 | 1,678,000 | 1,490 |
| 2014-08-21 | 147 | 150 | 145 | 149 | 250,000 | 1,490 |
| 2014-08-20 | 153 | 153 | 146 | 148 | 387,000 | 1,480 |
| 2014-08-19 | 153 | 155 | 151 | 152 | 1,105,000 | 1,520 |
| 2014-08-18 | 147 | 153 | 145 | 149 | 792,000 | 1,490 |
| 2014-08-15 | 142 | 144 | 141 | 144 | 559,000 | 1,440 |
| 2014-08-14 | 137 | 141 | 136 | 139 | 207,000 | 1,390 |
| 2014-08-13 | 138 | 139 | 136 | 138 | 40,000 | 1,380 |
| 2014-08-12 | 138 | 140 | 135 | 138 | 240,000 | 1,380 |
| 2014-08-11 | 137 | 138 | 135 | 135 | 126,000 | 1,350 |
| 2014-08-08 | 138 | 138 | 132 | 135 | 276,000 | 1,350 |
| 2014-08-07 | 141 | 141 | 138 | 139 | 140,000 | 1,390 |
| 2014-08-06 | 142 | 142 | 139 | 140 | 161,000 | 1,400 |
| 2014-08-05 | 147 | 148 | 142 | 142 | 303,000 | 1,420 |
| 2014-08-04 | 146 | 149 | 145 | 146 | 303,000 | 1,460 |
| 2014-08-01 | 143 | 149 | 142 | 146 | 331,000 | 1,460 |
| 2014-07-31 | 146 | 148 | 145 | 146 | 208,000 | 1,460 |
| 2014-07-30 | 146 | 147 | 144 | 145 | 218,000 | 1,450 |
| 2014-07-29 | 150 | 150 | 146 | 146 | 498,000 | 1,460 |
| 2014-07-28 | 154 | 155 | 146 | 148 | 2,289,000 | 1,480 |
| 2014-07-25 | 141 | 142 | 140 | 142 | 181,000 | 1,420 |
| 2014-07-24 | 142 | 144 | 141 | 141 | 181,000 | 1,410 |
| 2014-07-23 | 144 | 147 | 142 | 143 | 354,000 | 1,430 |
| 2014-07-22 | 143 | 144 | 141 | 143 | 371,000 | 1,430 |
| 2014-07-18 | 137 | 141 | 136 | 140 | 304,000 | 1,400 |
| 2014-07-17 | 138 | 139 | 137 | 137 | 83,000 | 1,370 |
| 2014-07-16 | 137 | 140 | 137 | 138 | 82,000 | 1,380 |
| 2014-07-15 | 138 | 138 | 137 | 137 | 60,000 | 1,370 |
| 2014-07-14 | 137 | 138 | 135 | 137 | 96,000 | 1,370 |
| 2014-07-11 | 139 | 139 | 135 | 137 | 197,000 | 1,370 |
| 2014-07-10 | 139 | 140 | 137 | 139 | 102,000 | 1,390 |
| 2014-07-09 | 143 | 143 | 138 | 139 | 411,000 | 1,390 |
| 2014-07-08 | 142 | 144 | 140 | 144 | 184,000 | 1,440 |
| 2014-07-07 | 140 | 145 | 139 | 142 | 362,000 | 1,420 |
| 2014-07-04 | 139 | 140 | 139 | 140 | 157,000 | 1,400 |
| 2014-07-03 | 141 | 142 | 139 | 139 | 278,000 | 1,390 |
| 2014-07-02 | 144 | 144 | 142 | 142 | 121,000 | 1,420 |
| 2014-07-01 | 142 | 144 | 142 | 142 | 134,000 | 1,420 |
| 2014-06-30 | 142 | 144 | 141 | 144 | 90,000 | 1,440 |
| 2014-06-27 | 144 | 144 | 140 | 142 | 243,000 | 1,420 |
| 2014-06-26 | 143 | 145 | 141 | 145 | 192,000 | 1,450 |
| 2014-06-25 | 148 | 150 | 143 | 143 | 377,000 | 1,430 |
| 2014-06-24 | 149 | 151 | 146 | 151 | 267,000 | 1,510 |
| 2014-06-23 | 151 | 153 | 150 | 152 | 232,000 | 1,520 |
| 2014-06-20 | 151 | 151 | 147 | 149 | 242,000 | 1,490 |
| 2014-06-19 | 150 | 151 | 149 | 151 | 320,000 | 1,510 |
| 2014-06-18 | 152 | 154 | 148 | 150 | 1,101,000 | 1,500 |
| 2014-06-17 | 143 | 156 | 142 | 156 | 1,145,000 | 1,560 |
| 2014-06-16 | 144 | 146 | 142 | 142 | 303,000 | 1,420 |
| 2014-06-13 | 139 | 147 | 138 | 147 | 661,000 | 1,470 |
| 2014-06-12 | 141 | 143 | 139 | 141 | 182,000 | 1,410 |
| 2014-06-11 | 141 | 145 | 141 | 143 | 155,000 | 1,430 |
| 2014-06-10 | 144 | 146 | 141 | 141 | 101,000 | 1,410 |
| 2014-06-09 | 143 | 145 | 141 | 144 | 140,000 | 1,440 |
| 2014-06-06 | 142 | 143 | 140 | 143 | 254,000 | 1,430 |
| 2014-06-05 | 147 | 147 | 141 | 144 | 454,000 | 1,440 |
| 2014-06-04 | 149 | 151 | 147 | 149 | 259,000 | 1,490 |
| 2014-06-03 | 153 | 154 | 148 | 148 | 243,000 | 1,480 |
| 2014-06-02 | 157 | 158 | 153 | 153 | 407,000 | 1,530 |
| 2014-05-30 | 152 | 155 | 148 | 154 | 592,000 | 1,540 |
| 2014-05-29 | 147 | 151 | 147 | 149 | 374,000 | 1,490 |
| 2014-05-28 | 139 | 146 | 137 | 145 | 339,000 | 1,450 |
| 2014-05-27 | 140 | 140 | 138 | 139 | 121,000 | 1,390 |
| 2014-05-26 | 138 | 142 | 137 | 140 | 294,000 | 1,400 |
| 2014-05-23 | 128 | 135 | 128 | 135 | 167,000 | 1,350 |
| 2014-05-22 | 125 | 131 | 125 | 130 | 145,000 | 1,300 |
| 2014-05-21 | 126 | 128 | 125 | 128 | 171,000 | 1,280 |
| 2014-05-20 | 126 | 129 | 123 | 129 | 408,000 | 1,290 |
| 2014-05-19 | 138 | 140 | 131 | 131 | 160,000 | 1,310 |
| 2014-05-16 | 140 | 141 | 137 | 137 | 108,000 | 1,370 |
| 2014-05-15 | 135 | 143 | 134 | 143 | 287,000 | 1,430 |
| 2014-05-14 | 133 | 136 | 133 | 135 | 331,000 | 1,350 |
| 2014-05-13 | 143 | 144 | 137 | 139 | 250,000 | 1,390 |
| 2014-05-12 | 142 | 143 | 131 | 133 | 349,000 | 1,330 |
| 2014-05-09 | 142 | 144 | 140 | 142 | 115,000 | 1,420 |
| 2014-05-08 | 144 | 146 | 142 | 142 | 119,000 | 1,420 |
| 2014-05-07 | 145 | 146 | 144 | 145 | 78,000 | 1,450 |
| 2014-05-02 | 143 | 150 | 143 | 150 | 111,000 | 1,500 |
| 2014-05-01 | 141 | 144 | 141 | 144 | 87,000 | 1,440 |
| 2014-04-30 | 148 | 148 | 140 | 141 | 289,000 | 1,410 |
| 2014-04-28 | 154 | 155 | 144 | 148 | 568,000 | 1,480 |
| 2014-04-25 | 157 | 162 | 156 | 159 | 202,000 | 1,590 |
| 2014-04-24 | 161 | 161 | 156 | 157 | 137,000 | 1,570 |
| 2014-04-23 | 161 | 162 | 158 | 161 | 127,000 | 1,610 |
| 2014-04-22 | 166 | 169 | 160 | 161 | 301,000 | 1,610 |
| 2014-04-21 | 165 | 169 | 164 | 168 | 358,000 | 1,680 |
| 2014-04-18 | 165 | 165 | 160 | 165 | 253,000 | 1,650 |
| 2014-04-17 | 157 | 165 | 155 | 165 | 419,000 | 1,650 |
| 2014-04-16 | 153 | 156 | 153 | 156 | 145,000 | 1,560 |
| 2014-04-15 | 155 | 156 | 153 | 153 | 107,000 | 1,530 |
| 2014-04-14 | 154 | 157 | 153 | 154 | 195,000 | 1,540 |
| 2014-04-11 | 154 | 159 | 151 | 158 | 415,000 | 1,580 |
| 2014-04-10 | 167 | 169 | 156 | 159 | 628,000 | 1,590 |
| 2014-04-09 | 170 | 174 | 163 | 166 | 1,013,000 | 1,660 |
| 2014-04-08 | 158 | 170 | 156 | 165 | 1,072,000 | 1,650 |
| 2014-04-07 | 156 | 161 | 153 | 160 | 326,000 | 1,600 |
| 2014-04-04 | 148 | 161 | 147 | 161 | 576,000 | 1,610 |
| 2014-04-03 | 150 | 150 | 148 | 148 | 62,000 | 1,480 |
| 2014-04-02 | 144 | 149 | 144 | 147 | 140,000 | 1,470 |
| 2014-04-01 | 145 | 146 | 143 | 144 | 129,000 | 1,440 |
| 2014-03-31 | 150 | 151 | 146 | 147 | 153,000 | 1,470 |
| 2014-03-28 | 145 | 148 | 141 | 148 | 209,000 | 1,480 |
| 2014-03-27 | 136 | 143 | 132 | 143 | 275,000 | 1,430 |
| 2014-03-26 | 141 | 142 | 137 | 139 | 260,000 | 1,390 |
| 2014-03-25 | 144 | 146 | 142 | 142 | 176,000 | 1,420 |
| 2014-03-24 | 144 | 150 | 144 | 147 | 261,000 | 1,470 |
| 2014-03-20 | 148 | 149 | 143 | 144 | 307,000 | 1,440 |
| 2014-03-19 | 155 | 155 | 150 | 153 | 169,000 | 1,530 |
| 2014-03-18 | 152 | 156 | 152 | 156 | 206,000 | 1,560 |
| 2014-03-17 | 157 | 157 | 149 | 150 | 177,000 | 1,500 |
| 2014-03-14 | 157 | 159 | 155 | 158 | 293,000 | 1,580 |
| 2014-03-13 | 164 | 165 | 163 | 163 | 92,000 | 1,630 |
| 2014-03-12 | 168 | 168 | 164 | 165 | 137,000 | 1,650 |
| 2014-03-11 | 166 | 168 | 165 | 168 | 98,000 | 1,680 |
| 2014-03-10 | 167 | 169 | 165 | 167 | 155,000 | 1,670 |
| 2014-03-07 | 168 | 172 | 168 | 169 | 239,000 | 1,690 |
| 2014-03-06 | 166 | 171 | 162 | 168 | 330,000 | 1,680 |
| 2014-03-05 | 165 | 168 | 165 | 166 | 120,000 | 1,660 |
| 2014-03-04 | 160 | 165 | 160 | 164 | 169,000 | 1,640 |
| 2014-03-03 | 166 | 166 | 159 | 162 | 347,000 | 1,620 |
| 2014-02-28 | 178 | 178 | 170 | 171 | 272,000 | 1,710 |
| 2014-02-27 | 179 | 184 | 174 | 179 | 403,000 | 1,790 |
| 2014-02-26 | 174 | 183 | 171 | 179 | 547,000 | 1,790 |
| 2014-02-25 | 176 | 178 | 168 | 177 | 552,000 | 1,770 |
| 2014-02-24 | 165 | 175 | 164 | 175 | 894,000 | 1,750 |
| 2014-02-21 | 162 | 164 | 159 | 164 | 313,000 | 1,640 |
| 2014-02-20 | 158 | 160 | 156 | 157 | 148,000 | 1,570 |
| 2014-02-19 | 160 | 161 | 158 | 159 | 107,000 | 1,590 |
| 2014-02-18 | 163 | 163 | 157 | 162 | 179,000 | 1,620 |
| 2014-02-17 | 162 | 167 | 154 | 161 | 199,000 | 1,610 |
| 2014-02-14 | 166 | 171 | 157 | 165 | 447,000 | 1,650 |
| 2014-02-13 | 169 | 174 | 163 | 168 | 652,000 | 1,680 |
| 2014-02-12 | 169 | 174 | 166 | 167 | 559,000 | 1,670 |
| 2014-02-10 | 160 | 166 | 157 | 165 | 587,000 | 1,650 |
| 2014-02-07 | 150 | 167 | 150 | 155 | 1,219,000 | 1,550 |
| 2014-02-06 | 133 | 146 | 133 | 143 | 904,000 | 1,430 |
| 2014-02-05 | 145 | 150 | 135 | 138 | 533,000 | 1,380 |
| 2014-02-04 | 137 | 148 | 131 | 139 | 1,194,000 | 1,390 |
| 2014-02-03 | 171 | 172 | 161 | 162 | 413,000 | 1,620 |
| 2014-01-31 | 179 | 181 | 172 | 175 | 275,000 | 1,750 |
| 2014-01-30 | 183 | 183 | 177 | 179 | 289,000 | 1,790 |
| 2014-01-29 | 187 | 189 | 185 | 186 | 184,000 | 1,860 |
| 2014-01-28 | 187 | 189 | 183 | 183 | 275,000 | 1,830 |
| 2014-01-27 | 189 | 190 | 183 | 183 | 513,000 | 1,830 |
| 2014-01-24 | 194 | 197 | 192 | 197 | 260,000 | 1,970 |
| 2014-01-23 | 199 | 200 | 195 | 197 | 526,000 | 1,970 |
| 2014-01-22 | 192 | 202 | 190 | 200 | 536,000 | 2,000 |
| 2014-01-21 | 193 | 195 | 191 | 192 | 220,000 | 1,920 |
| 2014-01-20 | 189 | 192 | 189 | 192 | 165,000 | 1,920 |
| 2014-01-17 | 186 | 189 | 183 | 189 | 285,000 | 1,890 |
| 2014-01-16 | 189 | 191 | 186 | 186 | 125,000 | 1,860 |
| 2014-01-15 | 187 | 190 | 187 | 189 | 97,000 | 1,890 |
| 2014-01-14 | 186 | 189 | 183 | 186 | 190,000 | 1,860 |
| 2014-01-10 | 191 | 192 | 188 | 189 | 163,000 | 1,890 |
| 2014-01-09 | 192 | 193 | 190 | 191 | 108,000 | 1,910 |
| 2014-01-08 | 194 | 194 | 191 | 192 | 161,000 | 1,920 |
| 2014-01-07 | 195 | 196 | 191 | 193 | 285,000 | 1,930 |
| 2014-01-06 | 192 | 196 | 189 | 196 | 483,000 | 1,960 |
分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株
