4712 (株)KeyHolder の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	715	733	715	723	16,400	723
2022-12-29	704	716	701	716	17,400	716
2022-12-28	703	717	703	714	32,600	714
2022-12-27	687	707	687	707	28,800	707
2022-12-26	692	698	688	689	40,800	689
2022-12-23	704	704	692	692	51,700	692
2022-12-22	705	714	700	707	21,500	707
2022-12-21	696	712	695	700	73,400	700
2022-12-20	730	730	684	696	129,800	696
2022-12-19	734	744	730	730	64,100	730
2022-12-16	745	753	742	743	27,000	743
2022-12-15	751	756	747	751	72,200	751
2022-12-14	757	761	753	753	18,100	753
2022-12-13	757	765	751	757	21,500	757
2022-12-12	759	764	749	756	15,400	756
2022-12-09	766	770	760	764	12,600	764
2022-12-08	756	768	747	766	44,400	766
2022-12-07	759	763	753	760	19,300	760
2022-12-06	755	762	749	762	19,100	762
2022-12-05	760	769	751	751	24,200	751
2022-12-02	759	766	750	765	43,700	765
2022-12-01	785	786	765	765	67,200	765
2022-11-30	796	799	782	783	40,100	783
2022-11-29	796	800	789	795	37,300	795
2022-11-28	813	813	789	796	47,600	796
2022-11-25	804	809	799	808	33,000	808
2022-11-24	804	804	793	800	24,100	800
2022-11-22	803	805	785	796	63,100	796
2022-11-21	810	811	799	800	49,900	800
2022-11-18	804	825	804	815	55,300	815
2022-11-17	793	812	789	804	41,200	804
2022-11-16	801	804	787	796	30,800	796
2022-11-15	800	807	792	801	40,200	801
2022-11-14	822	822	801	806	73,400	806
2022-11-11	811	821	806	817	41,600	817
2022-11-10	803	811	803	809	22,100	809
2022-11-09	810	810	800	803	34,700	803
2022-11-08	805	811	800	810	18,900	810
2022-11-07	799	804	795	799	15,100	799
2022-11-04	801	805	786	796	72,700	796
2022-11-02	810	814	804	810	29,200	810
2022-11-01	809	825	805	813	44,300	813
2022-10-31	811	811	798	805	72,100	805
2022-10-28	834	834	805	806	127,800	806
2022-10-27	831	844	828	841	59,400	841
2022-10-26	852	856	831	834	144,500	834
2022-10-25	856	866	836	855	156,800	855
2022-10-24	930	937	846	853	630,400	853
2022-10-21	891	910	871	902	124,500	902
2022-10-20	876	899	868	888	185,700	888
2022-10-19	821	900	814	879	241,500	879
2022-10-18	817	830	811	823	42,200	823
2022-10-17	811	820	808	810	27,500	810
2022-10-14	820	829	812	823	42,300	823
2022-10-13	815	815	800	805	48,700	805
2022-10-12	816	822	807	815	34,900	815
2022-10-11	815	828	807	820	24,900	820
2022-10-07	815	830	815	824	15,300	824
2022-10-06	818	831	818	826	16,000	826
2022-10-05	826	841	806	817	29,400	817
2022-10-04	816	828	808	821	32,600	821
2022-10-03	793	805	781	805	53,400	805
2022-09-30	816	819	794	800	51,000	800
2022-09-29	827	844	819	823	63,300	823
2022-09-28	828	828	801	818	53,600	818
2022-09-27	815	828	811	828	19,600	828
2022-09-26	826	837	810	811	47,200	811
2022-09-22	838	840	825	836	44,900	836
2022-09-21	838	852	826	849	64,300	849
2022-09-20	863	869	839	845	42,200	845
2022-09-16	871	875	847	848	73,600	848
2022-09-15	871	887	861	876	98,500	876
2022-09-14	831	876	826	876	74,500	876
2022-09-13	872	874	846	852	62,900	852
2022-09-12	841	895	838	869	227,500	869
2022-09-09	823	840	819	834	40,400	834
2022-09-08	815	834	815	823	35,000	823
2022-09-07	830	830	804	815	81,000	815
2022-09-06	850	854	832	835	61,700	835
2022-09-05	832	860	821	858	51,900	858
2022-09-02	840	843	819	825	73,000	825
2022-09-01	845	854	832	837	48,700	837
2022-08-31	846	853	844	849	24,300	849
2022-08-30	861	862	847	857	47,500	857
2022-08-29	855	878	845	867	50,600	867
2022-08-26	875	878	863	870	35,200	870
2022-08-25	878	883	862	879	62,300	879
2022-08-24	876	885	864	875	73,300	875
2022-08-23	825	874	815	864	119,100	864
2022-08-22	859	859	828	830	96,600	830
2022-08-19	850	867	836	857	81,400	857
2022-08-18	872	872	845	845	123,700	845
2022-08-17	886	886	856	879	72,800	879
2022-08-16	879	901	874	886	100,300	886
2022-08-15	898	919	859	878	320,100	878
2022-08-12	811	868	810	853	173,900	853
2022-08-10	812	820	804	809	35,400	809
2022-08-09	806	828	800	826	39,400	826
2022-08-08	815	815	790	800	37,900	800
2022-08-05	811	815	795	815	45,000	815
2022-08-04	824	826	807	811	60,600	811
2022-08-03	837	837	814	824	68,800	824
2022-08-02	833	859	820	846	103,100	846
2022-08-01	804	839	799	834	93,100	834
2022-07-29	823	828	802	810	58,200	810
2022-07-28	789	830	778	814	146,400	814
2022-07-27	760	787	754	785	80,100	785
2022-07-26	776	795	755	765	221,700	765
2022-07-25	802	837	794	800	274,100	800
2022-07-22	779	805	762	795	300,500	795
2022-07-21	832	832	794	797	368,000	797
2022-07-20	876	888	789	817	1,883,300	817
2022-07-19	776	776	776	776	29,200	776
2022-07-15	650	676	638	676	42,600	676
2022-07-14	645	646	635	646	17,500	646
2022-07-13	635	645	634	645	16,700	645
2022-07-12	645	647	630	635	20,700	635
2022-07-11	656	657	644	648	11,500	648
2022-07-08	658	661	646	649	26,100	649
2022-07-07	663	666	648	658	26,600	658
2022-07-06	677	677	660	663	8,800	663
2022-07-05	666	674	660	672	15,900	672
2022-07-04	652	666	652	666	13,700	666
2022-07-01	663	669	650	652	30,700	652
2022-06-30	690	696	666	670	47,500	670
2022-06-29	696	698	686	691	19,700	691
2022-06-28	680	697	680	697	21,100	697
2022-06-27	688	688	669	688	45,500	688
2022-06-24	658	680	657	678	24,600	678
2022-06-23	664	676	654	658	27,800	658
2022-06-22	686	689	664	669	27,900	669
2022-06-21	657	686	657	676	38,200	676
2022-06-20	674	674	643	651	22,500	651
2022-06-17	660	671	651	667	26,200	667
2022-06-16	688	695	666	667	61,700	667
2022-06-15	683	709	670	685	48,100	685
2022-06-14	689	695	677	683	41,300	683
2022-06-13	714	723	700	702	47,600	702
2022-06-10	737	737	720	720	32,000	720
2022-06-09	735	758	726	744	73,800	744
2022-06-08	735	745	718	733	58,000	733
2022-06-07	753	753	731	735	96,500	735
2022-06-06	777	821	741	758	288,100	758
2022-06-03	756	785	756	782	99,400	782
2022-06-02	762	779	741	765	124,500	765
2022-06-01	731	771	727	762	191,400	762
2022-05-31	693	737	686	726	138,700	726
2022-05-30	671	707	666	701	132,200	701
2022-05-27	670	678	656	663	94,100	663
2022-05-26	631	669	631	669	122,100	669
2022-05-25	636	642	623	631	45,900	631
2022-05-24	648	648	629	637	64,800	637
2022-05-23	643	647	624	641	66,700	641
2022-05-20	632	654	630	644	84,500	644
2022-05-19	603	659	599	632	113,200	632
2022-05-18	596	614	595	614	71,100	614
2022-05-17	591	600	580	595	40,000	595
2022-05-16	599	609	585	597	114,200	597
2022-05-13	534	554	534	551	44,900	551
2022-05-12	556	556	532	537	35,300	537
2022-05-11	567	571	551	557	39,700	557
2022-05-10	565	569	553	565	48,600	565
2022-05-09	591	591	566	571	39,100	571
2022-05-06	583	589	576	585	18,900	585
2022-05-02	574	588	573	584	42,900	584
2022-04-28	587	587	577	582	20,600	582
2022-04-27	577	593	574	579	42,400	579
2022-04-26	588	588	572	585	11,200	585
2022-04-25	583	583	570	574	26,300	574
2022-04-22	592	598	582	593	22,700	593
2022-04-21	600	603	592	592	14,100	592
2022-04-20	600	607	594	602	27,300	602
2022-04-19	605	607	599	600	12,200	600
2022-04-18	587	607	584	601	22,500	601
2022-04-15	604	604	586	588	27,200	588
2022-04-14	607	612	599	604	24,300	604
2022-04-13	599	612	599	605	27,800	605
2022-04-12	596	613	594	603	35,000	603
2022-04-11	603	608	591	597	24,600	597
2022-04-08	612	615	589	610	67,700	610
2022-04-07	647	647	607	612	207,600	612
2022-04-06	605	670	594	661	439,300	661
2022-04-05	589	608	584	600	77,300	600
2022-04-04	584	590	571	582	36,500	582
2022-04-01	578	608	561	588	171,900	588
2022-03-31	551	571	551	558	49,600	558
2022-03-30	538	561	538	560	36,400	560
2022-03-29	534	547	524	538	38,100	538
2022-03-28	538	538	523	528	29,800	528
2022-03-25	540	551	527	532	25,100	532
2022-03-24	530	540	527	540	19,100	540
2022-03-23	521	542	521	539	47,600	539
2022-03-22	519	524	517	520	37,800	520
2022-03-18	510	523	509	518	23,900	518
2022-03-17	510	520	506	517	56,600	517
2022-03-16	503	510	493	503	32,700	503
2022-03-15	500	500	491	498	27,400	498
2022-03-14	497	504	490	499	70,500	499
2022-03-11	486	494	474	489	72,000	489
2022-03-10	473	497	473	496	107,400	496
2022-03-09	469	478	454	459	112,000	459
2022-03-08	483	484	466	472	81,400	472
2022-03-07	506	515	480	486	141,500	486
2022-03-04	533	533	520	526	43,100	526
2022-03-03	546	546	533	538	26,200	538
2022-03-02	539	549	534	546	27,300	546
2022-03-01	528	550	527	548	42,500	548
2022-02-28	524	535	517	531	34,300	531
2022-02-25	525	537	521	524	50,400	524
2022-02-24	540	541	511	520	55,500	520
2022-02-22	555	557	535	545	37,700	545
2022-02-21	557	560	550	559	73,900	559
2022-02-18	557	566	553	564	22,700	564
2022-02-17	564	572	558	558	18,200	558
2022-02-16	552	577	552	570	52,200	570
2022-02-15	561	572	547	548	80,800	548
2022-02-14	570	580	566	571	49,500	571
2022-02-10	567	582	567	580	43,400	580
2022-02-09	587	587	574	579	32,800	579
2022-02-08	570	585	570	585	30,100	585
2022-02-07	580	580	570	570	18,200	570
2022-02-04	567	589	566	582	41,000	582
2022-02-03	572	579	565	573	41,400	573
2022-02-02	558	581	558	581	52,300	581
2022-02-01	557	573	553	556	33,500	556
2022-01-31	536	562	536	559	53,700	559
2022-01-28	536	540	526	535	59,700	535
2022-01-27	566	569	531	536	121,800	536
2022-01-26	564	569	557	566	54,200	566
2022-01-25	597	597	564	564	100,400	564
2022-01-24	600	600	584	597	60,500	597
2022-01-21	593	614	592	608	54,600	608
2022-01-20	595	611	590	609	63,700	609
2022-01-19	620	624	593	595	93,300	595
2022-01-18	631	644	625	626	54,200	626
2022-01-17	637	651	633	634	37,700	634
2022-01-14	640	640	631	638	29,900	638
2022-01-13	649	655	644	654	26,000	654
2022-01-12	649	660	645	659	47,700	659
2022-01-11	636	649	635	644	28,100	644
2022-01-07	640	659	637	644	40,500	644
2022-01-06	642	649	635	644	54,300	644
2022-01-05	664	665	649	650	84,000	650
2022-01-04	682	683	660	669	66,300	669

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