4712 (株)KeyHolder の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	651	676	645	672	119,300	672
2021-12-29	619	669	619	661	264,000	661
2021-12-28	623	634	613	628	194,900	628
2021-12-27	626	626	606	613	100,100	613
2021-12-24	630	638	622	629	83,600	629
2021-12-23	599	640	599	640	312,700	640
2021-12-22	597	604	577	580	142,700	580
2021-12-21	607	620	601	601	82,200	601
2021-12-20	650	657	604	606	235,500	606
2021-12-17	679	683	670	680	82,400	680
2021-12-16	662	691	656	685	132,000	685
2021-12-15	640	651	633	646	75,100	646
2021-12-14	654	660	640	640	38,000	640
2021-12-13	664	664	655	657	26,700	657
2021-12-10	661	666	653	657	42,600	657
2021-12-09	659	663	651	659	26,100	659
2021-12-08	646	658	644	649	26,400	649
2021-12-07	625	650	625	644	53,500	644
2021-12-06	626	631	615	615	63,800	615
2021-12-03	614	636	614	636	33,200	636
2021-12-02	621	626	608	610	57,000	610
2021-12-01	620	629	612	627	46,600	627
2021-11-30	627	643	620	626	79,300	626
2021-11-29	640	647	622	627	120,300	627
2021-11-26	657	661	645	649	59,200	649
2021-11-25	670	670	658	663	55,200	663
2021-11-24	662	675	656	661	91,900	661
2021-11-22	652	666	641	662	68,400	662
2021-11-19	650	657	642	642	46,500	642
2021-11-18	645	649	633	649	69,300	649
2021-11-17	676	677	640	645	149,600	645
2021-11-16	652	685	652	668	115,100	668
2021-11-15	706	718	651	651	293,200	651
2021-11-12	743	747	738	746	31,600	746
2021-11-11	749	751	743	743	83,200	743
2021-11-10	741	750	736	750	24,200	750
2021-11-09	754	758	741	741	43,000	741
2021-11-08	757	770	751	754	66,500	754
2021-11-05	753	763	753	758	18,900	758
2021-11-04	764	770	758	758	37,200	758
2021-11-02	756	766	756	765	18,600	765
2021-11-01	770	771	761	762	17,600	762
2021-10-29	768	768	755	755	26,100	755
2021-10-28	750	766	750	758	23,000	758
2021-10-27	757	757	747	754	15,400	754
2021-10-26	755	765	750	751	32,400	751
2021-10-25	767	767	742	749	34,600	749
2021-10-22	758	764	755	764	31,500	764
2021-10-21	770	769	758	764	28,100	764
2021-10-20	770	778	765	765	57,000	765
2021-10-19	768	770	762	770	28,600	770
2021-10-18	768	772	762	767	36,900	767
2021-10-15	755	766	748	765	44,900	765
2021-10-14	748	755	741	746	48,400	746
2021-10-13	772	772	745	752	34,500	752
2021-10-12	765	770	753	757	46,400	757
2021-10-11	750	775	749	769	60,100	769
2021-10-08	735	755	735	750	44,300	750
2021-10-07	729	747	726	730	187,100	730
2021-10-06	752	761	734	744	102,300	744
2021-10-05	760	768	726	741	237,600	741
2021-10-04	785	786	759	766	143,600	766
2021-10-01	774	778	756	778	95,000	778
2021-09-30	791	793	774	777	83,300	777
2021-09-29	759	790	759	785	105,400	785
2021-09-28	773	778	752	767	153,800	767
2021-09-27	777	790	765	774	205,500	774
2021-09-24	776	786	768	779	181,300	779
2021-09-22	779	782	748	750	239,100	750
2021-09-21	799	803	776	777	205,800	777
2021-09-17	804	818	804	810	27,200	810
2021-09-16	828	828	799	804	57,700	804
2021-09-15	835	835	818	822	56,900	822
2021-09-14	839	842	831	838	43,300	838
2021-09-13	829	838	824	832	35,400	832
2021-09-10	825	833	820	831	37,600	831
2021-09-09	825	834	824	824	20,600	824
2021-09-08	817	832	817	829	45,300	829
2021-09-07	821	828	816	816	53,100	816
2021-09-06	830	835	815	822	86,000	822
2021-09-03	838	842	827	835	35,800	835
2021-09-02	835	840	824	828	42,700	828
2021-09-01	838	844	827	840	72,400	840
2021-08-31	839	839	822	830	39,100	830
2021-08-30	821	830	814	830	51,300	830
2021-08-27	812	820	800	808	68,600	808
2021-08-26	815	820	808	818	47,300	818
2021-08-25	793	806	792	800	124,200	800
2021-08-24	776	792	776	785	54,900	785
2021-08-23	755	786	755	780	78,200	780
2021-08-20	772	781	744	744	230,500	744
2021-08-19	793	793	770	772	92,500	772
2021-08-18	780	796	765	793	129,300	793
2021-08-17	812	817	787	791	214,100	791
2021-08-16	853	859	811	819	182,700	819
2021-08-13	873	873	844	849	415,400	849
2021-08-12	895	924	886	900	205,300	900
2021-08-11	892	898	881	890	62,200	890
2021-08-10	875	891	874	891	64,600	891
2021-08-06	851	876	851	875	46,100	875
2021-08-05	851	864	850	859	78,900	859
2021-08-04	871	877	853	860	98,600	860
2021-08-03	881	884	874	881	37,600	881
2021-08-02	879	886	863	879	67,500	879
2021-07-30	877	889	868	873	77,800	873
2021-07-29	866	891	866	877	103,600	877
2021-07-28	862	871	860	871	33,900	871
2021-07-27	855	875	855	868	55,500	868
2021-07-26	861	866	852	857	46,200	857
2021-07-21	861	870	852	858	48,600	858
2021-07-20	856	867	851	855	69,400	855
2021-07-19	865	867	850	865	119,800	865
2021-07-16	865	877	861	866	69,600	866
2021-07-15	880	882	866	871	78,900	871
2021-07-14	886	886	878	884	42,800	884
2021-07-13	885	891	880	884	96,000	884
2021-07-12	890	890	877	883	50,300	883
2021-07-09	861	884	861	883	122,800	883
2021-07-08	881	884	860	869	163,000	869
2021-07-07	888	888	875	882	106,300	882
2021-07-06	893	898	882	894	102,800	894
2021-07-05	895	908	882	888	146,400	888
2021-07-02	884	900	882	899	115,400	899
2021-07-01	885	912	882	890	149,600	890
2021-06-30	895	898	882	886	143,400	886
2021-06-29	890	915	890	895	182,000	895
2021-06-28	895	930	890	894	365,000	894
2021-06-25	860	902	843	891	499,600	891
2021-06-24	882	901	849	865	458,800	865
2021-06-23	910	918	860	884	1,037,400	884
2021-06-22	1,005	1,032	860	912	2,194,400	912
2021-06-21	992	1,011	981	990	187,100	990
2021-06-18	1,076	1,076	1,015	1,022	227,700	1,022
2021-06-17	1,076	1,077	1,057	1,060	66,100	1,060
2021-06-16	1,057	1,094	1,056	1,075	246,800	1,075
2021-06-15	1,043	1,063	1,032	1,059	98,200	1,059
2021-06-14	1,045	1,066	1,024	1,034	199,000	1,034
2021-06-11	1,023	1,090	1,012	1,075	280,300	1,075
2021-06-10	1,023	1,036	1,015	1,018	77,200	1,018
2021-06-09	1,000	1,024	996	1,022	169,800	1,022
2021-06-08	1,001	1,013	997	1,000	103,700	1,000
2021-06-07	1,010	1,022	993	1,001	139,300	1,001
2021-06-04	1,027	1,027	1,002	1,007	119,100	1,007
2021-06-03	1,050	1,050	1,026	1,026	94,200	1,026
2021-06-02	1,039	1,057	1,033	1,057	133,100	1,057
2021-06-01	1,031	1,035	1,011	1,032	75,000	1,032
2021-05-31	1,029	1,056	1,028	1,032	86,500	1,032
2021-05-28	1,018	1,030	1,017	1,023	46,500	1,023
2021-05-27	1,035	1,035	1,006	1,017	96,600	1,017
2021-05-26	1,029	1,046	1,028	1,028	89,800	1,028
2021-05-25	1,029	1,039	1,014	1,029	56,100	1,029
2021-05-24	1,056	1,056	1,026	1,026	41,700	1,026
2021-05-21	1,053	1,057	1,036	1,052	90,500	1,052
2021-05-20	1,084	1,097	1,052	1,055	197,800	1,055
2021-05-19	1,066	1,089	1,060	1,088	314,200	1,088
2021-05-18	1,061	1,078	1,052	1,073	224,500	1,073
2021-05-17	1,067	1,106	1,058	1,065	317,600	1,065
2021-05-14	1,107	1,107	983	1,070	855,400	1,070
2021-05-13	1,067	1,093	1,043	1,077	347,900	1,077
2021-05-12	1,082	1,111	1,065	1,085	273,900	1,085
2021-05-11	1,110	1,110	1,073	1,087	214,700	1,087
2021-05-10	1,063	1,148	1,063	1,123	500,100	1,123
2021-05-07	1,050	1,108	1,040	1,061	487,300	1,061
2021-05-06	1,020	1,045	1,017	1,045	182,300	1,045
2021-04-30	1,011	1,030	1,009	1,017	120,100	1,017
2021-04-28	1,018	1,023	1,006	1,016	77,500	1,016
2021-04-27	1,008	1,023	1,005	1,013	117,700	1,013
2021-04-26	966	1,010	966	1,010	166,000	1,010
2021-04-23	969	989	962	971	142,400	971
2021-04-22	953	979	953	969	115,000	969
2021-04-21	954	969	937	953	159,300	953
2021-04-20	989	993	969	972	130,500	972
2021-04-19	1,003	1,011	987	989	168,300	989
2021-04-16	981	1,006	976	1,003	124,900	1,003
2021-04-15	981	992	980	984	84,000	984
2021-04-14	992	994	977	985	86,700	985
2021-04-13	999	1,012	989	995	90,400	995
2021-04-12	991	1,003	987	999	87,300	999
2021-04-09	989	1,014	989	999	57,100	999
2021-04-08	1,003	1,005	983	992	74,500	992
2021-04-07	1,000	1,037	992	1,004	176,500	1,004
2021-04-06	1,000	1,004	975	999	134,700	999
2021-04-05	1,012	1,012	993	1,000	48,400	1,000
2021-04-02	997	1,020	994	1,012	113,300	1,012
2021-04-01	1,009	1,009	990	995	82,100	995
2021-03-31	990	1,014	985	1,010	87,300	1,010
2021-03-30	972	1,011	972	997	134,000	997
2021-03-29	1,015	1,015	967	980	210,200	980
2021-03-26	980	1,013	980	1,009	170,000	1,009
2021-03-25	960	985	958	979	89,500	979
2021-03-24	989	992	945	961	201,600	961
2021-03-23	1,021	1,026	986	990	189,100	990
2021-03-22	1,030	1,040	1,022	1,025	61,100	1,025
2021-03-19	1,029	1,040	1,015	1,029	164,900	1,029
2021-03-18	1,058	1,067	1,031	1,042	123,700	1,042
2021-03-17	1,020	1,055	1,020	1,047	101,600	1,047
2021-03-16	1,014	1,044	1,003	1,033	180,900	1,033
2021-03-15	1,014	1,035	990	999	240,900	999
2021-03-12	998	1,005	984	999	199,900	999
2021-03-11	990	990	964	983	140,900	983
2021-03-10	986	993	971	985	154,800	985
2021-03-09	945	987	930	986	263,600	986
2021-03-08	921	966	916	942	228,900	942
2021-03-05	907	915	870	906	204,700	906
2021-03-04	948	951	903	919	225,000	919
2021-03-03	950	968	935	952	143,900	952
2021-03-02	975	979	937	940	133,100	940
2021-03-01	935	980	935	975	107,600	975
2021-02-26	941	955	928	937	127,100	937
2021-02-25	955	966	943	955	121,900	955
2021-02-24	910	969	910	957	312,100	957
2021-02-22	898	947	898	925	195,400	925
2021-02-19	918	933	897	901	168,700	901
2021-02-18	945	967	925	929	168,400	929
2021-02-17	919	946	914	945	193,500	945
2021-02-16	923	957	923	934	206,800	934
2021-02-15	945	965	914	927	385,600	927
2021-02-12	927	928	905	915	233,400	915
2021-02-10	903	929	891	929	163,500	929
2021-02-09	923	934	903	908	171,100	908
2021-02-08	940	952	911	911	182,600	911
2021-02-05	893	943	893	936	251,100	936
2021-02-04	877	907	873	894	188,100	894
2021-02-03	848	874	848	871	114,600	871
2021-02-02	835	856	828	848	84,400	848
2021-02-01	827	838	822	835	68,200	835
2021-01-29	844	853	822	827	105,500	827
2021-01-28	833	857	831	844	77,300	844
2021-01-27	852	871	852	860	84,400	860
2021-01-26	870	875	851	855	105,800	855
2021-01-25	866	888	861	874	120,900	874
2021-01-22	870	871	857	866	81,900	866
2021-01-21	883	884	864	871	156,900	871
2021-01-20	856	871	845	869	156,300	869
2021-01-19	830	856	820	856	147,200	856
2021-01-18	837	850	820	828	130,000	828
2021-01-15	833	845	817	837	172,000	837
2021-01-14	843	851	830	836	116,800	836
2021-01-13	839	858	837	844	120,700	844
2021-01-12	837	843	827	837	94,600	837
2021-01-08	845	854	833	845	122,200	845
2021-01-07	856	872	840	843	212,100	843
2021-01-06	840	867	840	856	135,700	856
2021-01-05	855	861	830	841	202,000	841
2021-01-04	892	894	845	872	312,000	872

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