4712 (株)KeyHolder の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3080838083219,000830
2015-12-2979807879109,000790
2015-12-2874797478223,000780
2015-12-2576767172654,000720
2015-12-2480807678394,000780
2015-12-2281828080175,000800
2015-12-2182838181199,000810
2015-12-1883848283188,000830
2015-12-1786868484234,000840
2015-12-168787868685,000860
2015-12-1586888588208,000880
2015-12-1483858185148,000850
2015-12-1186868383133,000830
2015-12-108687868641,000860
2015-12-0989898787113,000870
2015-12-0890918789236,000890
2015-12-0788908890130,000900
2015-12-0486908690217,000900
2015-12-0386878687140,000870
2015-12-028788878773,000870
2015-12-018687868733,000870
2015-11-308888868663,000860
2015-11-278889878857,000880
2015-11-2687888688146,000880
2015-11-258787868736,000870
2015-11-248587858749,000870
2015-11-208586848530,000850
2015-11-198386838674,000860
2015-11-188383828360,000830
2015-11-1783848283124,000830
2015-11-1684848182135,000820
2015-11-138485838443,000840
2015-11-128586848568,000850
2015-11-1184858385129,000850
2015-11-108485838468,000840
2015-11-0984858384135,000840
2015-11-0683848284245,000840
2015-11-0586868383239,000830
2015-11-0487878585195,000850
2015-11-0288888687375,000870
2015-10-3091918889228,000890
2015-10-2990918991299,000910
2015-10-2888888788164,000880
2015-10-2786908689343,000890
2015-10-2685878486258,000860
2015-10-2385858485137,000850
2015-10-2285858385177,000850
2015-10-2184858485158,000850
2015-10-2088888484239,000840
2015-10-1991918888239,000880
2015-10-1691919091115,000910
2015-10-1589938991220,000910
2015-10-1493939191162,000910
2015-10-1393949194212,000940
2015-10-0993949293144,000930
2015-10-0892949293139,000930
2015-10-079293919378,000930
2015-10-0693959292169,000920
2015-10-0593949193202,000930
2015-10-0290938893363,000930
2015-10-01989890921,016,000920
2015-09-30931009299801,000990
2015-09-2990938891424,000910
2015-09-28849784931,353,000930
2015-09-2581858084330,000840
2015-09-248081808143,000810
2015-09-188283828230,000820
2015-09-178182818236,000820
2015-09-168383818264,000820
2015-09-1582838283106,000830
2015-09-148383828377,000830
2015-09-118283828343,000830
2015-09-108282818232,000820
2015-09-0982848283109,000830
2015-09-088283787990,000790
2015-09-0780828082114,000820
2015-09-0486868185101,000850
2015-09-038990868782,000870
2015-09-0287888688136,000880
2015-09-019090878781,000870
2015-08-319090889079,000900
2015-08-2890928989167,000890
2015-08-2790908687172,000870
2015-08-2681867986196,000860
2015-08-2575807176470,000760
2015-08-2487898282532,000820
2015-08-2195969494441,000940
2015-08-2097989797103,000970
2015-08-1998999797113,000970
2015-08-189899979949,000990
2015-08-1799999798195,000980
2015-08-141001019999336,000990
2015-08-13981009899123,000990
2015-08-129810197981,048,000980
2015-08-11108109105106307,0001,060
2015-08-10111111108109179,0001,090
2015-08-07112112110110132,0001,100
2015-08-06112114112113155,0001,130
2015-08-0511311311111353,0001,130
2015-08-0411211311111326,0001,130
2015-08-0311211311111382,0001,130
2015-07-31112112111112106,0001,120
2015-07-30114114111111163,0001,110
2015-07-2911711711511572,0001,150
2015-07-2811611711511758,0001,170
2015-07-2711811911711870,0001,180
2015-07-24119119118118132,0001,180
2015-07-2311912011811967,0001,190
2015-07-2211811911811886,0001,180
2015-07-2111912011811973,0001,190
2015-07-17120122118118151,0001,180
2015-07-16119120116120123,0001,200
2015-07-15117120115120223,0001,200
2015-07-14114116114115149,0001,150
2015-07-13109113109113121,0001,130
2015-07-10112113109110151,0001,100
2015-07-09110111105110492,0001,100
2015-07-08119119113113271,0001,130
2015-07-0711711911711857,0001,180
2015-07-06119119117117116,0001,170
2015-07-03120120119119108,0001,190
2015-07-02121123120121150,0001,210
2015-07-01120121120121155,0001,210
2015-06-30119120119120113,0001,200
2015-06-29122122119119286,0001,190
2015-06-2612412412312497,0001,240
2015-06-25126126124125145,0001,250
2015-06-24125127124127165,0001,270
2015-06-23125125123124124,0001,240
2015-06-22124125122125191,0001,250
2015-06-19126126124124225,0001,240
2015-06-18127127126126116,0001,260
2015-06-17127128126128174,0001,280
2015-06-16128128127128144,0001,280
2015-06-15128129127128113,0001,280
2015-06-1212812912812938,0001,290
2015-06-1112812912812932,0001,290
2015-06-1012812812812830,0001,280
2015-06-09128129127128167,0001,280
2015-06-0812913012912938,0001,290
2015-06-05128131128129229,0001,290
2015-06-04128129127129120,0001,290
2015-06-0312812912812896,0001,280
2015-06-0212812812812818,0001,280
2015-06-0112812912812872,0001,280
2015-05-29129129128128144,0001,280
2015-05-2812912912912951,0001,290
2015-05-2712913012913071,0001,300
2015-05-2613013012913069,0001,300
2015-05-25130131129131115,0001,310
2015-05-2213013112913164,0001,310
2015-05-21130131129129118,0001,290
2015-05-20129130128129128,0001,290
2015-05-19129130128128108,0001,280
2015-05-1813113112912993,0001,290
2015-05-15129131128131151,0001,310
2015-05-1412913012812974,0001,290
2015-05-13129131128129302,0001,290
2015-05-12129131129130114,0001,300
2015-05-11131131129129113,0001,290
2015-05-0813013112913168,0001,310
2015-05-07129130129129211,0001,290
2015-05-01130131129131237,0001,310
2015-04-30134134131131547,0001,310
2015-04-28138139135137695,0001,370
2015-04-271341381341381,263,0001,380
2015-04-24132133131132176,0001,320
2015-04-23133133131133136,0001,330
2015-04-22131132131132206,0001,320
2015-04-21133133130131308,0001,310
2015-04-201331361321341,377,0001,340
2015-04-17132132129132506,0001,320
2015-04-16135136132132908,0001,320
2015-04-15132133131132358,0001,320
2015-04-14132133131133160,0001,330
2015-04-13130132130132168,0001,320
2015-04-10131131130130129,0001,300
2015-04-09130132130130162,0001,300
2015-04-08130133130130328,0001,300
2015-04-07129132129129224,0001,290
2015-04-06129129128129155,0001,290
2015-04-0312813012813061,0001,300
2015-04-02128129127129155,0001,290
2015-04-01129130127128318,0001,280
2015-03-31131131130130174,0001,300
2015-03-30131132129130322,0001,300
2015-03-27130135130133594,0001,330
2015-03-26131132130132299,0001,320
2015-03-25132133131132289,0001,320
2015-03-24130131129131201,0001,310
2015-03-23133134129129921,0001,290
2015-03-2012812912812886,0001,280
2015-03-19127129127128194,0001,280
2015-03-18128129127128113,0001,280
2015-03-17129129128128218,0001,280
2015-03-16129130127129229,0001,290
2015-03-13128129127129128,0001,290
2015-03-12129130127128184,0001,280
2015-03-1112812912712877,0001,280
2015-03-10129130127129212,0001,290
2015-03-09131131128128279,0001,280
2015-03-06132133131132121,0001,320
2015-03-05131134131132155,0001,320
2015-03-04132132130131128,0001,310
2015-03-03134134131132127,0001,320
2015-03-02132133130133133,0001,330
2015-02-2713513513213291,0001,320
2015-02-26134135132134256,0001,340
2015-02-25133134132134139,0001,340
2015-02-24134135132134295,0001,340
2015-02-23135135133134266,0001,340
2015-02-20138138134136328,0001,360
2015-02-191421451331362,723,0001,360
2015-02-18129131129130228,0001,300
2015-02-1712912912712879,0001,280
2015-02-16128129127129197,0001,290
2015-02-13128130127129112,0001,290
2015-02-12128129127128184,0001,280
2015-02-10128129127128176,0001,280
2015-02-0912913012812981,0001,290
2015-02-0612912912812881,0001,280
2015-02-05126130126130183,0001,300
2015-02-0412712712612688,0001,260
2015-02-03129129126126195,0001,260
2015-02-0213013012812997,0001,290
2015-01-30130131130130136,0001,300
2015-01-29134136130130495,0001,300
2015-01-28132135131134353,0001,340
2015-01-27136139133134676,0001,340
2015-01-26133135131135215,0001,350
2015-01-23136137133133603,0001,330
2015-01-221321401291321,422,0001,320
2015-01-21129131129131220,0001,310
2015-01-20128131127131157,0001,310
2015-01-19127129126128126,0001,280
2015-01-16128129126127145,0001,270
2015-01-1512713012713080,0001,300
2015-01-1412712912712999,0001,290
2015-01-1312812912712767,0001,270
2015-01-09130130128129172,0001,290
2015-01-08129131128130311,0001,300
2015-01-0712712912712975,0001,290
2015-01-06128129128128134,0001,280
2015-01-05129131129130129,0001,300

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