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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 80 | 83 | 80 | 83 | 219,000 | 830 |
| 2015-12-29 | 79 | 80 | 78 | 79 | 109,000 | 790 |
| 2015-12-28 | 74 | 79 | 74 | 78 | 223,000 | 780 |
| 2015-12-25 | 76 | 76 | 71 | 72 | 654,000 | 720 |
| 2015-12-24 | 80 | 80 | 76 | 78 | 394,000 | 780 |
| 2015-12-22 | 81 | 82 | 80 | 80 | 175,000 | 800 |
| 2015-12-21 | 82 | 83 | 81 | 81 | 199,000 | 810 |
| 2015-12-18 | 83 | 84 | 82 | 83 | 188,000 | 830 |
| 2015-12-17 | 86 | 86 | 84 | 84 | 234,000 | 840 |
| 2015-12-16 | 87 | 87 | 86 | 86 | 85,000 | 860 |
| 2015-12-15 | 86 | 88 | 85 | 88 | 208,000 | 880 |
| 2015-12-14 | 83 | 85 | 81 | 85 | 148,000 | 850 |
| 2015-12-11 | 86 | 86 | 83 | 83 | 133,000 | 830 |
| 2015-12-10 | 86 | 87 | 86 | 86 | 41,000 | 860 |
| 2015-12-09 | 89 | 89 | 87 | 87 | 113,000 | 870 |
| 2015-12-08 | 90 | 91 | 87 | 89 | 236,000 | 890 |
| 2015-12-07 | 88 | 90 | 88 | 90 | 130,000 | 900 |
| 2015-12-04 | 86 | 90 | 86 | 90 | 217,000 | 900 |
| 2015-12-03 | 86 | 87 | 86 | 87 | 140,000 | 870 |
| 2015-12-02 | 87 | 88 | 87 | 87 | 73,000 | 870 |
| 2015-12-01 | 86 | 87 | 86 | 87 | 33,000 | 870 |
| 2015-11-30 | 88 | 88 | 86 | 86 | 63,000 | 860 |
| 2015-11-27 | 88 | 89 | 87 | 88 | 57,000 | 880 |
| 2015-11-26 | 87 | 88 | 86 | 88 | 146,000 | 880 |
| 2015-11-25 | 87 | 87 | 86 | 87 | 36,000 | 870 |
| 2015-11-24 | 85 | 87 | 85 | 87 | 49,000 | 870 |
| 2015-11-20 | 85 | 86 | 84 | 85 | 30,000 | 850 |
| 2015-11-19 | 83 | 86 | 83 | 86 | 74,000 | 860 |
| 2015-11-18 | 83 | 83 | 82 | 83 | 60,000 | 830 |
| 2015-11-17 | 83 | 84 | 82 | 83 | 124,000 | 830 |
| 2015-11-16 | 84 | 84 | 81 | 82 | 135,000 | 820 |
| 2015-11-13 | 84 | 85 | 83 | 84 | 43,000 | 840 |
| 2015-11-12 | 85 | 86 | 84 | 85 | 68,000 | 850 |
| 2015-11-11 | 84 | 85 | 83 | 85 | 129,000 | 850 |
| 2015-11-10 | 84 | 85 | 83 | 84 | 68,000 | 840 |
| 2015-11-09 | 84 | 85 | 83 | 84 | 135,000 | 840 |
| 2015-11-06 | 83 | 84 | 82 | 84 | 245,000 | 840 |
| 2015-11-05 | 86 | 86 | 83 | 83 | 239,000 | 830 |
| 2015-11-04 | 87 | 87 | 85 | 85 | 195,000 | 850 |
| 2015-11-02 | 88 | 88 | 86 | 87 | 375,000 | 870 |
| 2015-10-30 | 91 | 91 | 88 | 89 | 228,000 | 890 |
| 2015-10-29 | 90 | 91 | 89 | 91 | 299,000 | 910 |
| 2015-10-28 | 88 | 88 | 87 | 88 | 164,000 | 880 |
| 2015-10-27 | 86 | 90 | 86 | 89 | 343,000 | 890 |
| 2015-10-26 | 85 | 87 | 84 | 86 | 258,000 | 860 |
| 2015-10-23 | 85 | 85 | 84 | 85 | 137,000 | 850 |
| 2015-10-22 | 85 | 85 | 83 | 85 | 177,000 | 850 |
| 2015-10-21 | 84 | 85 | 84 | 85 | 158,000 | 850 |
| 2015-10-20 | 88 | 88 | 84 | 84 | 239,000 | 840 |
| 2015-10-19 | 91 | 91 | 88 | 88 | 239,000 | 880 |
| 2015-10-16 | 91 | 91 | 90 | 91 | 115,000 | 910 |
| 2015-10-15 | 89 | 93 | 89 | 91 | 220,000 | 910 |
| 2015-10-14 | 93 | 93 | 91 | 91 | 162,000 | 910 |
| 2015-10-13 | 93 | 94 | 91 | 94 | 212,000 | 940 |
| 2015-10-09 | 93 | 94 | 92 | 93 | 144,000 | 930 |
| 2015-10-08 | 92 | 94 | 92 | 93 | 139,000 | 930 |
| 2015-10-07 | 92 | 93 | 91 | 93 | 78,000 | 930 |
| 2015-10-06 | 93 | 95 | 92 | 92 | 169,000 | 920 |
| 2015-10-05 | 93 | 94 | 91 | 93 | 202,000 | 930 |
| 2015-10-02 | 90 | 93 | 88 | 93 | 363,000 | 930 |
| 2015-10-01 | 98 | 98 | 90 | 92 | 1,016,000 | 920 |
| 2015-09-30 | 93 | 100 | 92 | 99 | 801,000 | 990 |
| 2015-09-29 | 90 | 93 | 88 | 91 | 424,000 | 910 |
| 2015-09-28 | 84 | 97 | 84 | 93 | 1,353,000 | 930 |
| 2015-09-25 | 81 | 85 | 80 | 84 | 330,000 | 840 |
| 2015-09-24 | 80 | 81 | 80 | 81 | 43,000 | 810 |
| 2015-09-18 | 82 | 83 | 82 | 82 | 30,000 | 820 |
| 2015-09-17 | 81 | 82 | 81 | 82 | 36,000 | 820 |
| 2015-09-16 | 83 | 83 | 81 | 82 | 64,000 | 820 |
| 2015-09-15 | 82 | 83 | 82 | 83 | 106,000 | 830 |
| 2015-09-14 | 83 | 83 | 82 | 83 | 77,000 | 830 |
| 2015-09-11 | 82 | 83 | 82 | 83 | 43,000 | 830 |
| 2015-09-10 | 82 | 82 | 81 | 82 | 32,000 | 820 |
| 2015-09-09 | 82 | 84 | 82 | 83 | 109,000 | 830 |
| 2015-09-08 | 82 | 83 | 78 | 79 | 90,000 | 790 |
| 2015-09-07 | 80 | 82 | 80 | 82 | 114,000 | 820 |
| 2015-09-04 | 86 | 86 | 81 | 85 | 101,000 | 850 |
| 2015-09-03 | 89 | 90 | 86 | 87 | 82,000 | 870 |
| 2015-09-02 | 87 | 88 | 86 | 88 | 136,000 | 880 |
| 2015-09-01 | 90 | 90 | 87 | 87 | 81,000 | 870 |
| 2015-08-31 | 90 | 90 | 88 | 90 | 79,000 | 900 |
| 2015-08-28 | 90 | 92 | 89 | 89 | 167,000 | 890 |
| 2015-08-27 | 90 | 90 | 86 | 87 | 172,000 | 870 |
| 2015-08-26 | 81 | 86 | 79 | 86 | 196,000 | 860 |
| 2015-08-25 | 75 | 80 | 71 | 76 | 470,000 | 760 |
| 2015-08-24 | 87 | 89 | 82 | 82 | 532,000 | 820 |
| 2015-08-21 | 95 | 96 | 94 | 94 | 441,000 | 940 |
| 2015-08-20 | 97 | 98 | 97 | 97 | 103,000 | 970 |
| 2015-08-19 | 98 | 99 | 97 | 97 | 113,000 | 970 |
| 2015-08-18 | 98 | 99 | 97 | 99 | 49,000 | 990 |
| 2015-08-17 | 99 | 99 | 97 | 98 | 195,000 | 980 |
| 2015-08-14 | 100 | 101 | 99 | 99 | 336,000 | 990 |
| 2015-08-13 | 98 | 100 | 98 | 99 | 123,000 | 990 |
| 2015-08-12 | 98 | 101 | 97 | 98 | 1,048,000 | 980 |
| 2015-08-11 | 108 | 109 | 105 | 106 | 307,000 | 1,060 |
| 2015-08-10 | 111 | 111 | 108 | 109 | 179,000 | 1,090 |
| 2015-08-07 | 112 | 112 | 110 | 110 | 132,000 | 1,100 |
| 2015-08-06 | 112 | 114 | 112 | 113 | 155,000 | 1,130 |
| 2015-08-05 | 113 | 113 | 111 | 113 | 53,000 | 1,130 |
| 2015-08-04 | 112 | 113 | 111 | 113 | 26,000 | 1,130 |
| 2015-08-03 | 112 | 113 | 111 | 113 | 82,000 | 1,130 |
| 2015-07-31 | 112 | 112 | 111 | 112 | 106,000 | 1,120 |
| 2015-07-30 | 114 | 114 | 111 | 111 | 163,000 | 1,110 |
| 2015-07-29 | 117 | 117 | 115 | 115 | 72,000 | 1,150 |
| 2015-07-28 | 116 | 117 | 115 | 117 | 58,000 | 1,170 |
| 2015-07-27 | 118 | 119 | 117 | 118 | 70,000 | 1,180 |
| 2015-07-24 | 119 | 119 | 118 | 118 | 132,000 | 1,180 |
| 2015-07-23 | 119 | 120 | 118 | 119 | 67,000 | 1,190 |
| 2015-07-22 | 118 | 119 | 118 | 118 | 86,000 | 1,180 |
| 2015-07-21 | 119 | 120 | 118 | 119 | 73,000 | 1,190 |
| 2015-07-17 | 120 | 122 | 118 | 118 | 151,000 | 1,180 |
| 2015-07-16 | 119 | 120 | 116 | 120 | 123,000 | 1,200 |
| 2015-07-15 | 117 | 120 | 115 | 120 | 223,000 | 1,200 |
| 2015-07-14 | 114 | 116 | 114 | 115 | 149,000 | 1,150 |
| 2015-07-13 | 109 | 113 | 109 | 113 | 121,000 | 1,130 |
| 2015-07-10 | 112 | 113 | 109 | 110 | 151,000 | 1,100 |
| 2015-07-09 | 110 | 111 | 105 | 110 | 492,000 | 1,100 |
| 2015-07-08 | 119 | 119 | 113 | 113 | 271,000 | 1,130 |
| 2015-07-07 | 117 | 119 | 117 | 118 | 57,000 | 1,180 |
| 2015-07-06 | 119 | 119 | 117 | 117 | 116,000 | 1,170 |
| 2015-07-03 | 120 | 120 | 119 | 119 | 108,000 | 1,190 |
| 2015-07-02 | 121 | 123 | 120 | 121 | 150,000 | 1,210 |
| 2015-07-01 | 120 | 121 | 120 | 121 | 155,000 | 1,210 |
| 2015-06-30 | 119 | 120 | 119 | 120 | 113,000 | 1,200 |
| 2015-06-29 | 122 | 122 | 119 | 119 | 286,000 | 1,190 |
| 2015-06-26 | 124 | 124 | 123 | 124 | 97,000 | 1,240 |
| 2015-06-25 | 126 | 126 | 124 | 125 | 145,000 | 1,250 |
| 2015-06-24 | 125 | 127 | 124 | 127 | 165,000 | 1,270 |
| 2015-06-23 | 125 | 125 | 123 | 124 | 124,000 | 1,240 |
| 2015-06-22 | 124 | 125 | 122 | 125 | 191,000 | 1,250 |
| 2015-06-19 | 126 | 126 | 124 | 124 | 225,000 | 1,240 |
| 2015-06-18 | 127 | 127 | 126 | 126 | 116,000 | 1,260 |
| 2015-06-17 | 127 | 128 | 126 | 128 | 174,000 | 1,280 |
| 2015-06-16 | 128 | 128 | 127 | 128 | 144,000 | 1,280 |
| 2015-06-15 | 128 | 129 | 127 | 128 | 113,000 | 1,280 |
| 2015-06-12 | 128 | 129 | 128 | 129 | 38,000 | 1,290 |
| 2015-06-11 | 128 | 129 | 128 | 129 | 32,000 | 1,290 |
| 2015-06-10 | 128 | 128 | 128 | 128 | 30,000 | 1,280 |
| 2015-06-09 | 128 | 129 | 127 | 128 | 167,000 | 1,280 |
| 2015-06-08 | 129 | 130 | 129 | 129 | 38,000 | 1,290 |
| 2015-06-05 | 128 | 131 | 128 | 129 | 229,000 | 1,290 |
| 2015-06-04 | 128 | 129 | 127 | 129 | 120,000 | 1,290 |
| 2015-06-03 | 128 | 129 | 128 | 128 | 96,000 | 1,280 |
| 2015-06-02 | 128 | 128 | 128 | 128 | 18,000 | 1,280 |
| 2015-06-01 | 128 | 129 | 128 | 128 | 72,000 | 1,280 |
| 2015-05-29 | 129 | 129 | 128 | 128 | 144,000 | 1,280 |
| 2015-05-28 | 129 | 129 | 129 | 129 | 51,000 | 1,290 |
| 2015-05-27 | 129 | 130 | 129 | 130 | 71,000 | 1,300 |
| 2015-05-26 | 130 | 130 | 129 | 130 | 69,000 | 1,300 |
| 2015-05-25 | 130 | 131 | 129 | 131 | 115,000 | 1,310 |
| 2015-05-22 | 130 | 131 | 129 | 131 | 64,000 | 1,310 |
| 2015-05-21 | 130 | 131 | 129 | 129 | 118,000 | 1,290 |
| 2015-05-20 | 129 | 130 | 128 | 129 | 128,000 | 1,290 |
| 2015-05-19 | 129 | 130 | 128 | 128 | 108,000 | 1,280 |
| 2015-05-18 | 131 | 131 | 129 | 129 | 93,000 | 1,290 |
| 2015-05-15 | 129 | 131 | 128 | 131 | 151,000 | 1,310 |
| 2015-05-14 | 129 | 130 | 128 | 129 | 74,000 | 1,290 |
| 2015-05-13 | 129 | 131 | 128 | 129 | 302,000 | 1,290 |
| 2015-05-12 | 129 | 131 | 129 | 130 | 114,000 | 1,300 |
| 2015-05-11 | 131 | 131 | 129 | 129 | 113,000 | 1,290 |
| 2015-05-08 | 130 | 131 | 129 | 131 | 68,000 | 1,310 |
| 2015-05-07 | 129 | 130 | 129 | 129 | 211,000 | 1,290 |
| 2015-05-01 | 130 | 131 | 129 | 131 | 237,000 | 1,310 |
| 2015-04-30 | 134 | 134 | 131 | 131 | 547,000 | 1,310 |
| 2015-04-28 | 138 | 139 | 135 | 137 | 695,000 | 1,370 |
| 2015-04-27 | 134 | 138 | 134 | 138 | 1,263,000 | 1,380 |
| 2015-04-24 | 132 | 133 | 131 | 132 | 176,000 | 1,320 |
| 2015-04-23 | 133 | 133 | 131 | 133 | 136,000 | 1,330 |
| 2015-04-22 | 131 | 132 | 131 | 132 | 206,000 | 1,320 |
| 2015-04-21 | 133 | 133 | 130 | 131 | 308,000 | 1,310 |
| 2015-04-20 | 133 | 136 | 132 | 134 | 1,377,000 | 1,340 |
| 2015-04-17 | 132 | 132 | 129 | 132 | 506,000 | 1,320 |
| 2015-04-16 | 135 | 136 | 132 | 132 | 908,000 | 1,320 |
| 2015-04-15 | 132 | 133 | 131 | 132 | 358,000 | 1,320 |
| 2015-04-14 | 132 | 133 | 131 | 133 | 160,000 | 1,330 |
| 2015-04-13 | 130 | 132 | 130 | 132 | 168,000 | 1,320 |
| 2015-04-10 | 131 | 131 | 130 | 130 | 129,000 | 1,300 |
| 2015-04-09 | 130 | 132 | 130 | 130 | 162,000 | 1,300 |
| 2015-04-08 | 130 | 133 | 130 | 130 | 328,000 | 1,300 |
| 2015-04-07 | 129 | 132 | 129 | 129 | 224,000 | 1,290 |
| 2015-04-06 | 129 | 129 | 128 | 129 | 155,000 | 1,290 |
| 2015-04-03 | 128 | 130 | 128 | 130 | 61,000 | 1,300 |
| 2015-04-02 | 128 | 129 | 127 | 129 | 155,000 | 1,290 |
| 2015-04-01 | 129 | 130 | 127 | 128 | 318,000 | 1,280 |
| 2015-03-31 | 131 | 131 | 130 | 130 | 174,000 | 1,300 |
| 2015-03-30 | 131 | 132 | 129 | 130 | 322,000 | 1,300 |
| 2015-03-27 | 130 | 135 | 130 | 133 | 594,000 | 1,330 |
| 2015-03-26 | 131 | 132 | 130 | 132 | 299,000 | 1,320 |
| 2015-03-25 | 132 | 133 | 131 | 132 | 289,000 | 1,320 |
| 2015-03-24 | 130 | 131 | 129 | 131 | 201,000 | 1,310 |
| 2015-03-23 | 133 | 134 | 129 | 129 | 921,000 | 1,290 |
| 2015-03-20 | 128 | 129 | 128 | 128 | 86,000 | 1,280 |
| 2015-03-19 | 127 | 129 | 127 | 128 | 194,000 | 1,280 |
| 2015-03-18 | 128 | 129 | 127 | 128 | 113,000 | 1,280 |
| 2015-03-17 | 129 | 129 | 128 | 128 | 218,000 | 1,280 |
| 2015-03-16 | 129 | 130 | 127 | 129 | 229,000 | 1,290 |
| 2015-03-13 | 128 | 129 | 127 | 129 | 128,000 | 1,290 |
| 2015-03-12 | 129 | 130 | 127 | 128 | 184,000 | 1,280 |
| 2015-03-11 | 128 | 129 | 127 | 128 | 77,000 | 1,280 |
| 2015-03-10 | 129 | 130 | 127 | 129 | 212,000 | 1,290 |
| 2015-03-09 | 131 | 131 | 128 | 128 | 279,000 | 1,280 |
| 2015-03-06 | 132 | 133 | 131 | 132 | 121,000 | 1,320 |
| 2015-03-05 | 131 | 134 | 131 | 132 | 155,000 | 1,320 |
| 2015-03-04 | 132 | 132 | 130 | 131 | 128,000 | 1,310 |
| 2015-03-03 | 134 | 134 | 131 | 132 | 127,000 | 1,320 |
| 2015-03-02 | 132 | 133 | 130 | 133 | 133,000 | 1,330 |
| 2015-02-27 | 135 | 135 | 132 | 132 | 91,000 | 1,320 |
| 2015-02-26 | 134 | 135 | 132 | 134 | 256,000 | 1,340 |
| 2015-02-25 | 133 | 134 | 132 | 134 | 139,000 | 1,340 |
| 2015-02-24 | 134 | 135 | 132 | 134 | 295,000 | 1,340 |
| 2015-02-23 | 135 | 135 | 133 | 134 | 266,000 | 1,340 |
| 2015-02-20 | 138 | 138 | 134 | 136 | 328,000 | 1,360 |
| 2015-02-19 | 142 | 145 | 133 | 136 | 2,723,000 | 1,360 |
| 2015-02-18 | 129 | 131 | 129 | 130 | 228,000 | 1,300 |
| 2015-02-17 | 129 | 129 | 127 | 128 | 79,000 | 1,280 |
| 2015-02-16 | 128 | 129 | 127 | 129 | 197,000 | 1,290 |
| 2015-02-13 | 128 | 130 | 127 | 129 | 112,000 | 1,290 |
| 2015-02-12 | 128 | 129 | 127 | 128 | 184,000 | 1,280 |
| 2015-02-10 | 128 | 129 | 127 | 128 | 176,000 | 1,280 |
| 2015-02-09 | 129 | 130 | 128 | 129 | 81,000 | 1,290 |
| 2015-02-06 | 129 | 129 | 128 | 128 | 81,000 | 1,280 |
| 2015-02-05 | 126 | 130 | 126 | 130 | 183,000 | 1,300 |
| 2015-02-04 | 127 | 127 | 126 | 126 | 88,000 | 1,260 |
| 2015-02-03 | 129 | 129 | 126 | 126 | 195,000 | 1,260 |
| 2015-02-02 | 130 | 130 | 128 | 129 | 97,000 | 1,290 |
| 2015-01-30 | 130 | 131 | 130 | 130 | 136,000 | 1,300 |
| 2015-01-29 | 134 | 136 | 130 | 130 | 495,000 | 1,300 |
| 2015-01-28 | 132 | 135 | 131 | 134 | 353,000 | 1,340 |
| 2015-01-27 | 136 | 139 | 133 | 134 | 676,000 | 1,340 |
| 2015-01-26 | 133 | 135 | 131 | 135 | 215,000 | 1,350 |
| 2015-01-23 | 136 | 137 | 133 | 133 | 603,000 | 1,330 |
| 2015-01-22 | 132 | 140 | 129 | 132 | 1,422,000 | 1,320 |
| 2015-01-21 | 129 | 131 | 129 | 131 | 220,000 | 1,310 |
| 2015-01-20 | 128 | 131 | 127 | 131 | 157,000 | 1,310 |
| 2015-01-19 | 127 | 129 | 126 | 128 | 126,000 | 1,280 |
| 2015-01-16 | 128 | 129 | 126 | 127 | 145,000 | 1,270 |
| 2015-01-15 | 127 | 130 | 127 | 130 | 80,000 | 1,300 |
| 2015-01-14 | 127 | 129 | 127 | 129 | 99,000 | 1,290 |
| 2015-01-13 | 128 | 129 | 127 | 127 | 67,000 | 1,270 |
| 2015-01-09 | 130 | 130 | 128 | 129 | 172,000 | 1,290 |
| 2015-01-08 | 129 | 131 | 128 | 130 | 311,000 | 1,300 |
| 2015-01-07 | 127 | 129 | 127 | 129 | 75,000 | 1,290 |
| 2015-01-06 | 128 | 129 | 128 | 128 | 134,000 | 1,280 |
| 2015-01-05 | 129 | 131 | 129 | 130 | 129,000 | 1,300 |
分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株
