4712 (株)KeyHolder の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	917	917	881	882	286,600	882
2020-12-29	900	948	900	917	277,500	917
2020-12-28	939	959	913	915	438,000	915
2020-12-25	977	989	939	939	357,100	939
2020-12-24	984	996	977	983	171,500	983
2020-12-23	987	1,004	982	986	204,500	986
2020-12-22	1,030	1,041	990	990	365,200	990
2020-12-21	1,125	1,133	1,027	1,051	910,700	1,051
2020-12-18	1,017	1,107	1,017	1,103	565,300	1,103
2020-12-17	1,019	1,045	1,017	1,017	249,000	1,017
2020-12-16	1,002	1,038	1,001	1,027	193,100	1,027
2020-12-15	1,013	1,019	992	1,001	146,400	1,001
2020-12-14	998	1,025	990	1,015	174,800	1,015
2020-12-11	1,003	1,007	975	987	204,200	987
2020-12-10	995	1,011	994	995	119,800	995
2020-12-09	1,005	1,010	994	1,000	97,700	1,000
2020-12-08	1,006	1,013	982	1,005	319,100	1,005
2020-12-07	1,057	1,057	1,009	1,017	186,100	1,017
2020-12-04	1,056	1,062	1,033	1,045	149,900	1,045
2020-12-03	1,025	1,058	1,017	1,039	161,000	1,039
2020-12-02	1,040	1,046	1,020	1,037	185,600	1,037
2020-12-01	1,010	1,027	1,003	1,026	154,200	1,026
2020-11-30	1,026	1,045	1,004	1,017	167,500	1,017
2020-11-27	1,010	1,044	1,003	1,043	178,700	1,043
2020-11-26	1,036	1,044	1,009	1,018	243,100	1,018
2020-11-25	1,071	1,071	1,043	1,049	215,900	1,049
2020-11-24	1,078	1,091	1,065	1,077	150,200	1,077
2020-11-20	1,057	1,080	1,055	1,078	114,000	1,078
2020-11-19	1,084	1,095	1,058	1,067	135,500	1,067
2020-11-18	1,048	1,089	1,046	1,072	229,900	1,072
2020-11-17	1,092	1,116	1,066	1,072	240,100	1,072
2020-11-16	1,088	1,099	1,039	1,095	312,200	1,095
2020-11-13	1,163	1,164	1,060	1,094	813,700	1,094
2020-11-12	1,285	1,311	1,161	1,162	1,133,000	1,162
2020-11-11	1,232	1,276	1,226	1,255	497,100	1,255
2020-11-10	1,231	1,259	1,205	1,245	530,400	1,245
2020-11-09	1,209	1,209	1,146	1,205	295,300	1,205
2020-11-06	1,203	1,212	1,187	1,204	91,800	1,204
2020-11-05	1,208	1,216	1,183	1,206	195,000	1,206
2020-11-04	1,160	1,203	1,151	1,198	249,800	1,198
2020-11-02	1,142	1,148	1,102	1,131	221,200	1,131
2020-10-30	1,218	1,219	1,125	1,134	576,200	1,134
2020-10-29	1,216	1,252	1,187	1,210	427,100	1,210
2020-10-28	1,227	1,247	1,211	1,233	163,000	1,233
2020-10-27	1,171	1,247	1,164	1,247	264,000	1,247
2020-10-26	1,238	1,250	1,186	1,190	334,000	1,190
2020-10-23	1,213	1,240	1,185	1,237	397,600	1,237
2020-10-22	1,280	1,289	1,210	1,229	593,000	1,229
2020-10-21	1,300	1,332	1,291	1,301	687,500	1,301
2020-10-20	1,240	1,276	1,225	1,259	362,400	1,259
2020-10-19	1,185	1,235	1,158	1,233	226,500	1,233
2020-10-16	1,219	1,239	1,173	1,185	331,300	1,185
2020-10-15	1,279	1,280	1,215	1,231	278,000	1,231
2020-10-14	1,277	1,294	1,262	1,275	264,300	1,275
2020-10-13	1,246	1,295	1,230	1,295	289,300	1,295
2020-10-12	1,260	1,262	1,226	1,248	208,600	1,248
2020-10-09	1,240	1,245	1,190	1,240	277,900	1,240
2020-10-08	1,265	1,265	1,218	1,222	215,200	1,222
2020-10-07	1,255	1,284	1,251	1,263	197,000	1,263
2020-10-06	1,243	1,256	1,212	1,251	206,000	1,251
2020-10-05	1,249	1,269	1,221	1,243	325,500	1,243
2020-10-02	1,142	1,239	1,130	1,199	582,200	1,199
2020-09-30	1,147	1,158	1,126	1,134	108,400	1,134
2020-09-29	1,142	1,159	1,115	1,151	116,800	1,151
2020-09-28	1,157	1,157	1,117	1,133	113,800	1,133
2020-09-25	1,150	1,170	1,122	1,159	83,000	1,159
2020-09-24	1,171	1,175	1,125	1,134	147,200	1,134
2020-09-23	1,181	1,185	1,144	1,170	178,200	1,170
2020-09-18	1,135	1,160	1,125	1,151	153,600	1,151
2020-09-17	1,155	1,155	1,116	1,130	105,200	1,130
2020-09-16	1,131	1,169	1,131	1,144	102,500	1,144
2020-09-15	1,129	1,146	1,118	1,145	93,300	1,145
2020-09-14	1,122	1,142	1,110	1,125	101,800	1,125
2020-09-11	1,102	1,146	1,102	1,141	109,200	1,141
2020-09-10	1,140	1,163	1,115	1,116	113,600	1,116
2020-09-09	1,112	1,152	1,112	1,143	152,500	1,143
2020-09-08	1,086	1,154	1,083	1,134	292,500	1,134
2020-09-07	1,102	1,113	1,065	1,074	237,900	1,074
2020-09-04	1,106	1,156	1,099	1,110	306,200	1,110
2020-09-03	1,177	1,177	1,100	1,136	351,000	1,136
2020-09-02	1,189	1,210	1,150	1,163	311,700	1,163
2020-09-01	1,199	1,208	1,160	1,198	339,900	1,198
2020-08-31	1,210	1,232	1,182	1,221	347,400	1,221
2020-08-28	1,222	1,256	1,150	1,180	732,000	1,180
2020-08-27	1,280	1,281	1,225	1,235	410,700	1,235
2020-08-26	1,250	1,299	1,245	1,280	427,100	1,280
2020-08-25	1,360	1,361	1,262	1,280	1,073,800	1,280
2020-08-24	1,386	1,444	1,330	1,375	1,369,200	1,375
2020-08-21	1,266	1,413	1,253	1,373	1,456,200	1,373
2020-08-20	1,213	1,297	1,210	1,255	932,000	1,255
2020-08-19	1,139	1,260	1,135	1,230	926,900	1,230
2020-08-18	1,132	1,185	1,122	1,142	484,000	1,142
2020-08-17	1,074	1,156	1,074	1,128	452,800	1,128
2020-08-14	1,135	1,160	1,074	1,074	482,200	1,074
2020-08-13	1,149	1,169	1,061	1,141	553,000	1,141
2020-08-12	113	118	108	115	4,982,000	1,150
2020-08-11	99	111	99	110	3,649,300	1,100
2020-08-07	108	109	100	108	4,646,600	1,080
2020-08-06	113	114	110	110	2,221,400	1,100
2020-08-05	112	114	111	113	2,049,900	1,130
2020-08-04	114	117	110	112	3,141,100	1,120
2020-08-03	112	115	108	112	2,581,500	1,120
2020-07-31	118	119	110	112	3,808,800	1,120
2020-07-30	113	123	112	122	4,769,300	1,220
2020-07-29	115	120	111	114	9,895,100	1,140
2020-07-28	136	136	103	112	25,991,300	1,120
2020-07-27	130	139	129	137	3,514,800	1,370
2020-07-22	132	137	131	132	3,790,900	1,320
2020-07-21	130	134	128	132	3,774,000	1,320
2020-07-20	130	134	130	132	1,825,100	1,320
2020-07-17	126	133	125	132	3,559,500	1,320
2020-07-16	133	136	128	130	2,892,000	1,300
2020-07-15	135	140	135	136	1,827,400	1,360
2020-07-14	133	141	133	140	2,256,800	1,400
2020-07-13	130	141	128	138	3,920,800	1,380
2020-07-10	133	136	131	132	3,272,500	1,320
2020-07-09	141	142	136	138	3,331,900	1,380
2020-07-08	139	146	137	142	2,577,900	1,420
2020-07-07	141	144	135	141	3,685,500	1,410
2020-07-06	145	154	141	145	3,445,500	1,450
2020-07-03	141	153	140	147	5,713,100	1,470
2020-07-02	164	165	136	141	13,407,700	1,410
2020-07-01	179	185	158	161	15,163,600	1,610
2020-06-30	164	172	157	171	6,688,500	1,710
2020-06-29	164	170	160	163	7,288,300	1,630
2020-06-26	191	196	168	168	19,192,700	1,680
2020-06-25	206	208	192	197	16,158,500	1,970
2020-06-24	206	218	191	212	35,579,200	2,120
2020-06-23	175	224	171	213	82,665,900	2,130
2020-06-22	191	194	171	175	37,743,100	1,750
2020-06-19	151	156	149	156	4,225,100	1,560
2020-06-18	153	156	146	152	6,107,600	1,520
2020-06-17	145	153	143	151	4,768,600	1,510
2020-06-16	144	147	137	143	5,417,500	1,430
2020-06-15	132	141	131	134	5,135,300	1,340
2020-06-12	126	142	125	135	8,269,300	1,350
2020-06-11	145	154	135	139	11,641,900	1,390
2020-06-10	183	189	148	150	27,591,300	1,500
2020-06-09	155	168	150	167	10,182,100	1,670
2020-06-08	153	166	146	155	18,230,100	1,550
2020-06-05	142	148	140	145	5,571,500	1,450
2020-06-04	135	147	134	145	8,413,300	1,450
2020-06-03	135	136	127	134	7,325,600	1,340
2020-06-02	145	148	133	136	9,443,700	1,360
2020-06-01	157	158	139	144	26,323,200	1,440
2020-05-29	130	160	128	157	27,372,200	1,570
2020-05-28	129	131	125	129	5,857,000	1,290
2020-05-27	121	135	120	130	16,411,700	1,300
2020-05-26	126	126	119	122	5,459,900	1,220
2020-05-25	119	127	118	127	8,491,700	1,270
2020-05-22	112	118	109	117	8,912,700	1,170
2020-05-21	117	127	114	117	25,236,500	1,170
2020-05-20	120	122	115	119	15,350,500	1,190
2020-05-19	120	127	114	121	39,561,400	1,210
2020-05-18	127	140	114	120	116,905,300	1,200
2020-05-15	120	120	115	120	8,270,600	1,200
2020-05-14	89	92	86	90	2,823,700	900
2020-05-13	81	90	80	89	5,383,600	890
2020-05-12	82	82	77	78	1,233,800	780
2020-05-11	85	87	79	82	3,163,600	820
2020-05-08	84	88	75	88	7,222,800	880
2020-05-07	74	84	74	84	3,134,300	840
2020-05-01	69	75	69	73	919,300	730
2020-04-30	69	72	68	70	1,364,600	700
2020-04-28	65	68	65	67	321,900	670
2020-04-27	63	67	63	65	603,000	650
2020-04-24	63	64	61	62	336,800	620
2020-04-23	64	64	62	63	221,200	630
2020-04-22	63	64	62	64	399,000	640
2020-04-21	69	69	64	65	1,026,400	650
2020-04-20	66	69	66	67	1,098,000	670
2020-04-17	66	68	65	65	1,062,100	650
2020-04-16	61	68	61	66	4,360,300	660
2020-04-15	58	60	58	58	474,800	580
2020-04-14	57	59	56	59	703,400	590
2020-04-13	56	57	55	55	257,100	550
2020-04-10	57	57	55	57	429,300	570
2020-04-09	56	57	55	57	348,600	570
2020-04-08	53	56	52	56	632,500	560
2020-04-07	53	55	53	54	750,200	540
2020-04-06	50	53	49	52	463,900	520
2020-04-03	52	53	50	50	533,300	500
2020-04-02	53	54	52	52	268,900	520
2020-04-01	54	56	53	53	353,400	530
2020-03-31	53	57	53	55	502,400	550
2020-03-30	53	55	52	53	600,500	530
2020-03-27	56	57	55	55	314,700	550
2020-03-26	57	58	55	55	427,900	550
2020-03-25	57	58	56	57	574,300	570
2020-03-24	52	56	52	54	636,200	540
2020-03-23	50	52	49	52	516,700	520
2020-03-19	51	52	49	49	553,000	490
2020-03-18	50	53	50	50	488,400	500
2020-03-17	47	51	47	49	794,800	490
2020-03-16	51	53	48	49	1,283,900	490
2020-03-13	46	51	46	49	1,377,600	490
2020-03-12	55	57	52	53	1,248,600	530
2020-03-11	58	59	55	55	666,300	550
2020-03-10	52	58	49	57	1,501,900	570
2020-03-09	60	60	55	55	1,470,000	550
2020-03-06	66	66	62	62	911,300	620
2020-03-05	67	68	66	66	403,500	660
2020-03-04	65	68	65	67	337,300	670
2020-03-03	69	72	67	67	1,067,600	670
2020-03-02	62	68	61	67	1,684,200	670
2020-02-28	63	64	61	62	1,808,400	620
2020-02-27	70	70	67	67	1,298,100	670
2020-02-26	73	74	69	70	1,158,900	700
2020-02-25	77	77	72	74	1,487,500	740
2020-02-21	79	80	79	79	154,600	790
2020-02-20	80	81	79	79	299,200	790
2020-02-19	79	81	79	80	347,100	800
2020-02-18	82	82	79	79	976,400	790
2020-02-17	82	83	81	81	658,600	810
2020-02-14	82	83	82	82	375,500	820
2020-02-13	84	85	83	85	283,500	850
2020-02-12	84	85	83	85	367,700	850
2020-02-10	83	84	83	83	174,300	830
2020-02-07	84	84	83	83	252,000	830
2020-02-06	83	84	82	83	567,900	830
2020-02-05	83	84	82	83	444,600	830
2020-02-04	83	84	83	84	194,100	840
2020-02-03	82	83	82	82	170,700	820
2020-01-31	82	84	82	83	278,900	830
2020-01-30	84	85	82	82	694,100	820
2020-01-29	84	85	83	84	461,200	840
2020-01-28	83	84	82	84	783,700	840
2020-01-27	84	84	83	83	550,500	830
2020-01-24	85	86	84	84	392,500	840
2020-01-23	86	87	85	85	364,000	850
2020-01-22	88	88	85	86	869,000	860
2020-01-21	88	88	86	88	1,060,900	880
2020-01-20	89	90	86	88	2,413,900	880
2020-01-17	83	92	82	85	10,620,100	850
2020-01-16	82	83	82	82	386,100	820
2020-01-15	83	83	82	82	233,100	820
2020-01-14	82	84	81	83	1,300,200	830
2020-01-10	81	83	81	81	675,400	810
2020-01-09	81	83	81	82	1,151,700	820
2020-01-08	83	84	80	81	1,709,900	810
2020-01-07	83	84	83	84	240,200	840
2020-01-06	84	85	83	83	469,300	830

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31