4712 (株)KeyHolder の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	139	139	137	137	470,500	1,370
2016-12-29	141	142	138	139	533,300	1,390
2016-12-28	138	142	138	142	660,500	1,420
2016-12-27	139	140	137	139	575,000	1,390
2016-12-26	139	140	137	137	285,600	1,370
2016-12-22	136	139	135	139	655,200	1,390
2016-12-21	137	138	135	135	350,800	1,350
2016-12-20	135	137	134	136	256,800	1,360
2016-12-19	135	136	134	135	224,300	1,350
2016-12-16	136	136	133	135	538,200	1,350
2016-12-15	140	140	134	134	1,084,900	1,340
2016-12-14	140	141	137	137	950,300	1,370
2016-12-13	137	137	135	135	251,000	1,350
2016-12-12	133	137	133	137	424,800	1,370
2016-12-09	135	135	133	133	286,400	1,330
2016-12-08	136	137	134	134	460,900	1,340
2016-12-07	140	140	135	135	665,900	1,350
2016-12-06	141	141	138	139	671,800	1,390
2016-12-05	143	144	138	139	830,100	1,390
2016-12-02	145	150	139	141	4,705,700	1,410
2016-12-01	140	143	138	141	1,308,800	1,410
2016-11-30	139	140	137	137	723,100	1,370
2016-11-29	139	139	136	138	737,600	1,380
2016-11-28	135	140	133	140	2,086,600	1,400
2016-11-25	136	137	132	132	807,000	1,320
2016-11-24	133	137	132	136	1,655,100	1,360
2016-11-22	130	133	129	132	449,500	1,320
2016-11-21	131	132	130	130	387,000	1,300
2016-11-18	131	133	130	130	495,900	1,300
2016-11-17	130	135	130	133	1,210,000	1,330
2016-11-16	130	132	129	132	319,900	1,320
2016-11-15	129	133	126	131	559,700	1,310
2016-11-14	127	129	125	128	284,200	1,280
2016-11-11	130	132	126	127	561,600	1,270
2016-11-10	128	131	128	128	574,800	1,280
2016-11-09	132	132	118	124	1,806,500	1,240
2016-11-08	133	135	131	134	689,400	1,340
2016-11-07	133	134	132	132	284,400	1,320
2016-11-04	134	135	131	133	560,300	1,330
2016-11-02	131	135	130	134	1,137,400	1,340
2016-11-01	132	132	130	130	375,200	1,300
2016-10-31	132	133	130	132	353,400	1,320
2016-10-28	133	134	131	132	295,900	1,320
2016-10-27	133	134	132	133	137,800	1,330
2016-10-26	133	134	132	134	347,200	1,340
2016-10-25	134	134	133	134	339,000	1,340
2016-10-24	135	135	133	134	266,700	1,340
2016-10-21	135	136	133	134	467,000	1,340
2016-10-20	135	136	134	136	294,900	1,360
2016-10-19	136	136	134	135	402,300	1,350
2016-10-17	135	136	133	134	434,100	1,340
2016-10-13	141	142	136	136	945,200	1,360
2016-10-12	137	141	136	139	1,345,100	1,390
2016-10-11	138	140	136	139	1,324,300	1,390
2016-10-07	134	137	134	136	511,700	1,360
2016-10-06	135	136	133	133	437,700	1,330
2016-10-05	136	136	134	134	651,100	1,340
2016-10-04	137	138	135	136	788,100	1,360
2016-10-03	144	145	137	139	2,015,800	1,390
2016-09-30	142	150	139	141	8,159,900	1,410
2016-09-29	134	140	131	139	2,043,100	1,390
2016-09-28	134	136	132	134	470,200	1,340
2016-09-27	135	136	132	135	629,400	1,350
2016-09-26	140	140	135	136	745,800	1,360
2016-09-23	137	140	136	137	768,100	1,370
2016-09-21	133	138	133	137	971,900	1,370
2016-09-20	133	135	131	133	846,100	1,330
2016-09-16	132	135	131	134	815,700	1,340
2016-09-15	135	137	129	134	1,926,100	1,340
2016-09-14	145	145	134	135	2,910,600	1,350
2016-09-13	145	148	143	146	2,078,400	1,460
2016-09-12	143	152	142	145	4,326,400	1,450
2016-09-09	144	149	142	146	2,124,400	1,460
2016-09-08	150	154	143	144	5,743,400	1,440
2016-09-07	140	150	139	148	6,291,100	1,480
2016-09-06	137	152	137	143	20,267,000	1,430
2016-09-05	134	138	132	133	2,546,500	1,330
2016-09-02	137	138	133	134	2,913,600	1,340
2016-09-01	139	147	136	139	8,118,400	1,390
2016-08-31	141	145	135	138	9,258,000	1,380
2016-08-30	152	153	138	140	31,574,400	1,400
2016-08-29	132	162	132	155	69,248,900	1,550
2016-08-26	118	130	115	127	5,978,300	1,270
2016-08-25	119	119	117	118	90,000	1,180
2016-08-24	117	119	117	119	71,800	1,190
2016-08-23	118	120	117	118	184,300	1,180
2016-08-22	115	119	115	118	254,400	1,180
2016-08-19	114	117	114	115	203,600	1,150
2016-08-18	116	117	113	113	569,300	1,130
2016-08-17	117	118	116	116	184,700	1,160
2016-08-16	119	119	117	117	206,900	1,170
2016-08-15	119	120	118	118	245,500	1,180
2016-08-12	121	122	119	121	424,600	1,210
2016-08-10	121	121	117	117	406,000	1,170
2016-08-09	119	121	118	119	261,600	1,190
2016-08-08	120	121	118	118	233,800	1,180
2016-08-05	124	125	117	119	606,800	1,190
2016-08-04	120	126	120	123	450,800	1,230
2016-08-03	121	122	119	121	239,200	1,210
2016-08-02	123	124	119	122	343,100	1,220
2016-08-01	122	126	120	122	1,019,300	1,220
2016-07-29	115	120	112	119	414,000	1,190
2016-07-28	116	116	112	113	392,000	1,130
2016-07-27	116	118	115	116	277,000	1,160
2016-07-26	121	121	115	115	929,000	1,150
2016-07-25	126	129	121	121	686,000	1,210
2016-07-22	130	134	126	130	1,323,000	1,300
2016-07-21	122	134	121	132	3,734,000	1,320
2016-07-20	114	123	113	123	675,000	1,230
2016-07-19	116	117	113	114	347,000	1,140
2016-07-15	119	120	114	114	841,000	1,140
2016-07-14	121	122	118	119	773,000	1,190
2016-07-13	124	125	122	122	352,000	1,220
2016-07-12	126	126	121	123	893,000	1,230
2016-07-11	126	129	124	126	666,000	1,260
2016-07-08	124	127	121	123	683,000	1,230
2016-07-07	132	133	121	124	1,060,000	1,240
2016-07-06	133	133	127	131	1,473,000	1,310
2016-07-05	135	136	129	136	2,981,000	1,360
2016-07-04	128	134	128	130	1,898,000	1,300
2016-07-01	120	129	118	127	2,302,000	1,270
2016-06-30	119	121	116	116	832,000	1,160
2016-06-29	123	124	111	114	1,496,000	1,140
2016-06-28	118	126	118	123	1,902,000	1,230
2016-06-27	109	120	109	119	950,000	1,190
2016-06-24	124	124	105	109	1,691,000	1,090
2016-06-23	125	129	120	122	2,652,000	1,220
2016-06-22	114	122	114	120	2,054,000	1,200
2016-06-21	114	115	112	114	280,000	1,140
2016-06-20	114	117	112	114	630,000	1,140
2016-06-17	106	115	106	111	1,108,000	1,110
2016-06-16	106	122	104	105	3,142,000	1,050
2016-06-15	101	103	100	102	85,000	1,020
2016-06-14	105	106	100	101	445,000	1,010
2016-06-13	110	110	105	105	171,000	1,050
2016-06-10	110	111	108	110	90,000	1,100
2016-06-09	108	110	107	110	279,000	1,100
2016-06-08	105	109	105	107	202,000	1,070
2016-06-07	104	106	104	106	146,000	1,060
2016-06-06	104	105	103	105	118,000	1,050
2016-06-03	106	107	105	106	94,000	1,060
2016-06-02	108	109	104	106	215,000	1,060
2016-06-01	110	110	107	108	156,000	1,080
2016-05-31	109	110	107	109	224,000	1,090
2016-05-30	109	110	108	109	221,000	1,090
2016-05-27	104	108	102	106	283,000	1,060
2016-05-26	109	110	102	104	1,073,000	1,040
2016-05-25	113	121	107	108	3,902,000	1,080
2016-05-24	110	116	109	111	2,373,000	1,110
2016-05-23	100	107	100	106	466,000	1,060
2016-05-20	98	100	98	100	46,000	1,000
2016-05-19	97	99	97	98	127,000	980
2016-05-18	99	101	97	97	295,000	970
2016-05-17	102	102	99	99	320,000	990
2016-05-16	105	106	102	102	220,000	1,020
2016-05-13	106	106	104	105	98,000	1,050
2016-05-12	106	108	105	107	214,000	1,070
2016-05-11	105	109	104	107	568,000	1,070
2016-05-10	110	111	108	110	344,000	1,100
2016-05-09	106	111	106	109	486,000	1,090
2016-05-06	105	106	104	106	117,000	1,060
2016-05-02	104	106	103	105	259,000	1,050
2016-04-28	107	110	104	107	431,000	1,070
2016-04-27	103	111	103	110	911,000	1,100
2016-04-26	105	106	102	104	485,000	1,040
2016-04-25	103	106	102	105	466,000	1,050
2016-04-22	102	103	100	102	218,000	1,020
2016-04-21	102	104	101	102	413,000	1,020
2016-04-20	101	102	99	101	146,000	1,010
2016-04-19	101	101	99	101	168,000	1,010
2016-04-18	101	101	98	100	158,000	1,000
2016-04-15	101	103	100	100	258,000	1,000
2016-04-14	102	104	102	102	349,000	1,020
2016-04-13	103	103	101	103	350,000	1,030
2016-04-12	99	102	98	100	350,000	1,000
2016-04-11	100	101	97	99	371,000	990
2016-04-08	95	102	95	100	719,000	1,000
2016-04-07	96	98	95	97	457,000	970
2016-04-06	93	96	93	96	647,000	960
2016-04-05	99	100	95	95	1,254,000	950
2016-04-04	103	103	99	99	1,220,000	990
2016-04-01	106	107	102	103	1,365,000	1,030
2016-03-31	105	108	104	108	578,000	1,080
2016-03-30	104	106	103	103	1,583,000	1,030
2016-03-29	105	111	104	109	5,042,000	1,090
2016-03-28	117	118	104	104	7,864,000	1,040
2016-03-25	120	122	117	117	2,602,000	1,170
2016-03-24	114	121	111	120	3,407,000	1,200
2016-03-23	116	118	114	117	1,020,000	1,170
2016-03-22	113	118	111	116	2,044,000	1,160
2016-03-18	115	115	111	113	2,679,000	1,130
2016-03-17	126	127	117	117	3,319,000	1,170
2016-03-16	125	127	124	125	1,356,000	1,250
2016-03-15	127	131	122	125	5,290,000	1,250
2016-03-14	122	126	117	124	4,081,000	1,240
2016-03-11	133	138	121	125	15,946,000	1,250
2016-03-10	124	148	115	137	65,028,000	1,370
2016-03-09	105	105	105	105	336,000	1,050
2016-03-08	77	77	73	75	385,000	750
2016-03-07	77	79	76	76	294,000	760
2016-03-04	76	78	75	78	390,000	780
2016-03-03	74	75	73	75	191,000	750
2016-03-02	73	74	70	74	474,000	740
2016-03-01	73	74	70	72	448,000	720
2016-02-29	74	76	72	73	467,000	730
2016-02-26	71	73	71	72	253,000	720
2016-02-25	71	72	71	71	55,000	710
2016-02-24	70	71	69	71	116,000	710
2016-02-23	73	74	70	70	395,000	700
2016-02-22	69	72	69	72	307,000	720
2016-02-19	70	70	69	69	206,000	690
2016-02-18	69	71	68	71	311,000	710
2016-02-17	71	71	67	67	257,000	670
2016-02-16	69	71	67	69	550,000	690
2016-02-15	69	70	67	68	427,000	680
2016-02-12	67	73	63	66	1,820,000	660
2016-02-10	76	76	69	70	1,164,000	700
2016-02-09	75	83	73	73	3,147,000	730
2016-02-08	77	79	75	76	1,367,000	760
2016-02-05	87	88	75	80	6,850,000	800
2016-02-04	71	100	71	91	20,197,000	910
2016-02-03	71	71	69	70	64,000	700
2016-02-02	73	74	71	72	158,000	720
2016-02-01	73	74	72	73	131,000	730
2016-01-29	69	71	69	71	119,000	710
2016-01-28	70	70	69	69	106,000	690
2016-01-27	70	71	70	70	123,000	700
2016-01-26	70	70	69	70	232,000	700
2016-01-25	71	72	70	71	61,000	710
2016-01-22	68	71	68	70	154,000	700
2016-01-21	68	70	67	67	155,000	670
2016-01-20	71	71	69	69	119,000	690
2016-01-19	71	72	71	71	53,000	710
2016-01-18	70	72	70	71	186,000	710
2016-01-15	74	75	72	73	151,000	730
2016-01-14	74	74	73	74	97,000	740
2016-01-13	74	77	74	76	66,000	760
2016-01-12	76	76	72	73	188,000	730
2016-01-08	76	77	74	76	222,000	760
2016-01-07	77	78	76	78	121,000	780
2016-01-06	80	80	77	77	279,000	770
2016-01-05	80	80	79	79	106,000	790
2016-01-04	83	83	80	80	156,000	800

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