4712 (株)KeyHolder の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	127	127	126	126	61,700	1,260
2017-12-28	126	127	125	126	201,400	1,260
2017-12-27	124	127	124	126	109,700	1,260
2017-12-26	125	126	124	124	309,000	1,240
2017-12-25	124	126	124	126	402,500	1,260
2017-12-22	125	126	124	125	271,800	1,250
2017-12-21	126	127	125	126	200,900	1,260
2017-12-20	126	128	126	127	150,900	1,270
2017-12-19	126	129	126	127	201,000	1,270
2017-12-18	127	128	125	126	431,100	1,260
2017-12-15	127	129	127	129	110,600	1,290
2017-12-14	127	129	127	127	148,100	1,270
2017-12-13	126	129	125	129	283,200	1,290
2017-12-12	127	127	124	125	338,600	1,250
2017-12-11	127	127	126	127	102,800	1,270
2017-12-08	127	128	126	126	109,300	1,260
2017-12-07	127	128	126	126	174,800	1,260
2017-12-06	126	127	125	126	236,600	1,260
2017-12-05	128	128	126	127	311,200	1,270
2017-12-04	131	132	127	128	469,600	1,280
2017-12-01	130	133	129	132	519,000	1,320
2017-11-30	130	132	127	129	629,200	1,290
2017-11-29	125	133	125	132	1,173,700	1,320
2017-11-28	125	127	125	125	248,800	1,250
2017-11-27	127	127	125	126	141,700	1,260
2017-11-24	124	127	124	127	321,100	1,270
2017-11-22	125	126	124	124	152,300	1,240
2017-11-21	125	126	123	125	388,000	1,250
2017-11-20	123	125	122	125	144,000	1,250
2017-11-17	122	123	122	122	103,500	1,220
2017-11-16	121	123	121	122	145,700	1,220
2017-11-15	123	124	121	122	590,200	1,220
2017-11-13	125	127	124	125	392,700	1,250
2017-11-10	123	125	123	125	114,200	1,250
2017-11-09	123	125	122	123	404,700	1,230
2017-11-08	123	125	123	123	161,300	1,230
2017-11-07	124	126	124	124	202,100	1,240
2017-11-06	123	127	123	125	377,700	1,250
2017-11-02	126	126	123	123	98,600	1,230
2017-11-01	125	126	124	125	172,300	1,250
2017-10-31	124	125	123	125	104,700	1,250
2017-10-30	124	124	123	123	51,200	1,230
2017-10-27	123	124	123	123	57,000	1,230
2017-10-26	124	124	123	123	38,600	1,230
2017-10-25	124	125	123	124	92,300	1,240
2017-10-24	126	126	124	124	116,700	1,240
2017-10-23	125	126	124	126	179,200	1,260
2017-10-20	124	125	123	125	135,600	1,250
2017-10-19	123	126	123	124	275,700	1,240
2017-10-18	123	124	123	123	11,900	1,230
2017-10-17	123	124	123	124	83,100	1,240
2017-10-16	123	125	123	123	246,000	1,230
2017-10-13	123	123	122	123	39,900	1,230
2017-10-12	123	124	123	123	89,400	1,230
2017-10-11	124	124	123	123	69,300	1,230
2017-10-10	122	124	122	124	128,400	1,240
2017-10-06	123	124	122	123	218,600	1,230
2017-10-05	123	124	122	124	136,900	1,240
2017-10-04	125	125	122	123	190,600	1,230
2017-10-03	126	126	123	124	192,100	1,240
2017-10-02	123	126	123	126	354,800	1,260
2017-09-29	123	125	123	124	148,200	1,240
2017-09-28	124	124	122	124	180,300	1,240
2017-09-27	122	124	122	123	87,300	1,230
2017-09-26	122	123	122	122	73,000	1,220
2017-09-25	121	124	121	123	253,100	1,230
2017-09-22	123	124	120	120	198,700	1,200
2017-09-21	124	125	123	123	195,700	1,230
2017-09-20	122	127	121	124	594,500	1,240
2017-09-19	121	122	120	120	641,500	1,200
2017-09-15	120	122	120	121	114,500	1,210
2017-09-14	122	123	121	121	140,600	1,210
2017-09-13	123	123	122	123	66,600	1,230
2017-09-12	120	122	119	122	84,000	1,220
2017-09-11	119	121	119	120	76,300	1,200
2017-09-08	119	119	118	119	31,200	1,190
2017-09-07	119	120	118	119	48,800	1,190
2017-09-06	118	119	117	119	169,700	1,190
2017-09-05	121	122	118	119	287,700	1,190
2017-09-04	122	122	120	122	228,300	1,220
2017-09-01	124	125	122	123	88,200	1,230
2017-08-31	123	125	122	124	129,000	1,240
2017-08-30	123	123	122	122	60,500	1,220
2017-08-29	122	123	121	122	68,700	1,220
2017-08-28	121	123	121	123	125,000	1,230
2017-08-25	122	123	121	121	115,200	1,210
2017-08-24	123	124	122	122	59,300	1,220
2017-08-23	123	124	122	124	53,600	1,240
2017-08-22	121	123	121	123	35,400	1,230
2017-08-21	123	123	121	121	75,200	1,210
2017-08-18	123	124	122	122	54,000	1,220
2017-08-17	124	124	122	124	58,700	1,240
2017-08-16	122	124	122	122	66,700	1,220
2017-08-15	122	123	122	123	51,500	1,230
2017-08-14	121	124	121	121	175,000	1,210
2017-08-10	125	126	123	123	106,600	1,230
2017-08-09	125	127	121	127	485,000	1,270
2017-08-08	128	129	127	129	96,500	1,290
2017-08-07	128	130	128	128	100,800	1,280
2017-08-04	126	129	126	127	61,900	1,270
2017-08-03	128	130	126	126	157,900	1,260
2017-08-02	127	129	127	128	103,500	1,280
2017-08-01	127	130	126	127	247,600	1,270
2017-07-31	130	130	125	126	388,200	1,260
2017-07-28	133	133	130	130	192,600	1,300
2017-07-27	134	135	132	132	166,200	1,320
2017-07-26	135	136	133	134	125,200	1,340
2017-07-25	134	134	132	134	73,100	1,340
2017-07-24	133	134	132	134	100,700	1,340
2017-07-21	134	134	132	133	64,500	1,330
2017-07-20	133	135	133	134	86,100	1,340
2017-07-19	134	135	131	132	217,100	1,320
2017-07-18	137	137	131	133	504,500	1,330
2017-07-14	141	142	136	137	1,026,400	1,370
2017-07-13	136	141	134	135	1,788,700	1,350
2017-07-12	135	135	132	134	489,100	1,340
2017-07-11	133	137	131	133	1,066,800	1,330
2017-07-10	128	132	126	132	1,100,000	1,320
2017-07-07	127	127	125	127	106,400	1,270
2017-07-06	127	128	125	127	422,100	1,270
2017-07-05	124	127	123	125	320,200	1,250
2017-07-04	127	127	123	124	272,800	1,240
2017-07-03	123	127	123	125	258,000	1,250
2017-06-30	123	124	122	123	278,400	1,230
2017-06-29	125	126	124	125	282,000	1,250
2017-06-28	126	129	123	124	922,900	1,240
2017-06-27	124	126	122	126	378,000	1,260
2017-06-26	123	124	122	123	183,600	1,230
2017-06-23	124	128	122	122	1,095,100	1,220
2017-06-22	123	128	123	124	554,500	1,240
2017-06-21	123	124	122	123	107,100	1,230
2017-06-20	123	125	123	123	132,600	1,230
2017-06-19	123	124	122	123	80,600	1,230
2017-06-16	122	123	121	123	45,700	1,230
2017-06-15	124	124	121	121	134,400	1,210
2017-06-14	124	124	123	124	164,200	1,240
2017-06-13	121	127	121	123	627,100	1,230
2017-06-12	121	122	120	122	111,100	1,220
2017-06-09	121	123	120	122	175,600	1,220
2017-06-08	120	124	120	121	500,700	1,210
2017-06-07	119	121	118	119	122,200	1,190
2017-06-06	120	120	118	119	186,600	1,190
2017-06-05	120	121	119	120	248,600	1,200
2017-06-02	119	120	118	119	118,300	1,190
2017-06-01	119	120	118	120	163,000	1,200
2017-05-31	119	120	118	120	132,600	1,200
2017-05-30	119	119	117	119	105,900	1,190
2017-05-29	118	119	118	118	127,500	1,180
2017-05-26	121	121	118	119	360,200	1,190
2017-05-25	120	122	120	121	119,900	1,210
2017-05-24	119	122	118	120	425,400	1,200
2017-05-23	117	119	117	118	97,600	1,180
2017-05-22	119	119	116	117	197,800	1,170
2017-05-19	118	119	117	118	100,300	1,180
2017-05-18	118	119	116	118	210,700	1,180
2017-05-17	120	120	119	119	117,900	1,190
2017-05-16	121	121	119	119	110,400	1,190
2017-05-15	121	121	120	121	92,200	1,210
2017-05-12	121	121	119	121	150,400	1,210
2017-05-11	120	122	120	120	156,800	1,200
2017-05-10	128	128	119	120	1,300,100	1,200
2017-05-09	117	118	116	118	182,700	1,180
2017-05-08	117	119	117	118	169,000	1,180
2017-05-02	116	117	115	117	109,400	1,170
2017-05-01	116	117	115	115	95,700	1,150
2017-04-28	117	118	116	116	123,400	1,160
2017-04-27	116	118	115	116	87,600	1,160
2017-04-26	115	118	114	116	292,000	1,160
2017-04-25	113	115	113	115	96,400	1,150
2017-04-24	115	115	113	113	114,900	1,130
2017-04-21	115	115	113	115	106,600	1,150
2017-04-20	116	116	113	114	177,200	1,140
2017-04-19	112	116	112	116	128,500	1,160
2017-04-18	114	115	113	113	216,300	1,130
2017-04-17	110	114	110	112	172,300	1,120
2017-04-14	112	113	110	110	147,400	1,100
2017-04-13	110	113	110	112	317,600	1,120
2017-04-12	115	115	111	112	247,500	1,120
2017-04-11	116	117	115	116	107,500	1,160
2017-04-10	117	118	116	116	175,900	1,160
2017-04-07	115	117	112	116	535,700	1,160
2017-04-06	119	119	113	113	746,200	1,130
2017-04-05	120	122	119	120	420,800	1,200
2017-04-04	122	122	118	122	838,300	1,220
2017-04-03	125	126	122	124	447,800	1,240
2017-03-31	130	130	126	126	515,800	1,260
2017-03-30	132	132	128	129	616,200	1,290
2017-03-29	128	135	128	133	1,785,100	1,330
2017-03-28	139	139	136	138	2,140,800	1,380
2017-03-27	140	140	138	139	712,200	1,390
2017-03-24	138	140	138	140	457,600	1,400
2017-03-23	138	138	137	137	385,600	1,370
2017-03-22	136	138	136	138	554,500	1,380
2017-03-21	136	138	134	138	1,004,800	1,380
2017-03-17	131	134	131	133	561,800	1,330
2017-03-16	139	139	131	132	2,188,700	1,320
2017-03-15	139	144	138	140	3,927,100	1,400
2017-03-14	156	156	154	156	233,900	1,560
2017-03-13	156	156	155	156	409,900	1,560
2017-03-10	157	157	154	154	461,300	1,540
2017-03-09	154	157	154	156	460,000	1,560
2017-03-08	154	157	153	154	1,012,800	1,540
2017-03-07	156	156	153	154	306,100	1,540
2017-03-06	152	156	152	155	650,600	1,550
2017-03-03	151	153	150	152	295,800	1,520
2017-03-02	154	154	151	151	327,800	1,510
2017-03-01	152	154	150	153	443,400	1,530
2017-02-28	156	156	151	153	753,000	1,530
2017-02-27	157	158	153	155	1,477,700	1,550
2017-02-24	155	167	153	157	9,271,800	1,570
2017-02-23	148	156	147	155	2,107,100	1,550
2017-02-22	145	147	144	147	647,800	1,470
2017-02-21	143	145	143	145	374,000	1,450
2017-02-20	144	145	142	143	332,200	1,430
2017-02-17	144	145	143	144	218,500	1,440
2017-02-16	144	144	142	144	515,900	1,440
2017-02-15	143	144	142	143	175,000	1,430
2017-02-14	143	145	142	144	272,200	1,440
2017-02-13	143	143	141	143	476,600	1,430
2017-02-10	144	145	142	144	366,700	1,440
2017-02-09	143	145	143	144	321,000	1,440
2017-02-08	143	143	141	143	131,400	1,430
2017-02-07	143	143	142	143	207,900	1,430
2017-02-06	142	143	141	143	197,000	1,430
2017-02-03	141	143	141	142	164,200	1,420
2017-02-02	142	144	141	142	336,700	1,420
2017-02-01	141	144	140	143	596,200	1,430
2017-01-31	142	143	141	141	412,900	1,410
2017-01-30	143	143	141	142	226,300	1,420
2017-01-27	142	143	141	143	174,400	1,430
2017-01-26	143	143	141	141	213,000	1,410
2017-01-25	141	143	140	142	450,500	1,420
2017-01-24	141	141	140	140	132,200	1,400
2017-01-23	140	141	139	141	212,200	1,410
2017-01-20	139	140	138	139	115,100	1,390
2017-01-19	138	140	138	139	209,300	1,390
2017-01-18	138	139	136	137	355,500	1,370
2017-01-17	139	140	138	139	265,500	1,390
2017-01-16	140	140	139	139	170,400	1,390
2017-01-13	141	141	139	141	195,300	1,410
2017-01-12	141	142	139	141	398,300	1,410
2017-01-11	142	143	141	142	423,600	1,420
2017-01-10	143	144	141	141	571,700	1,410
2017-01-06	141	145	140	143	1,049,300	1,430
2017-01-05	140	142	139	142	737,400	1,420
2017-01-04	138	141	137	138	411,100	1,380

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