日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キーコーヒー(2594)の株価時系列情報

キーコーヒー(2594)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 1,000 1,000 1,000 1,000 400
1997/12/29 980 1,000 980 1,000 1,800
1997/12/26 975 990 969 980 131,500
1997/12/25 940 975 940 975 4,000
1997/12/24 902 910 876 910 30,700
1997/12/22 930 930 901 902 11,100
1997/12/19 1,050 1,050 980 1,000 11,900
1997/12/18 1,020 1,050 1,020 1,050 6,400
1997/12/17 1,020 1,030 1,020 1,020 3,800
1997/12/16 1,020 1,040 1,020 1,020 6,400
1997/12/15 1,020 1,030 1,020 1,020 2,400
1997/12/12 1,040 1,040 1,020 1,020 13,600
1997/12/11 1,000 1,000 1,000 1,000 5,900
1997/12/10 1,020 1,020 1,000 1,000 7,900
1997/12/09 960 976 960 976 2,300
1997/12/08 970 976 952 957 3,400
1997/12/05 974 974 970 970 2,300
1997/12/04 974 974 974 974 300
1997/12/03 970 973 970 973 1,700
1997/12/02 1,000 1,000 970 970 2,800
1997/12/01 980 980 970 970 2,000
1997/11/28 970 980 970 970 7,000
1997/11/27 965 980 965 980 3,100
1997/11/26 951 965 951 965 600
1997/11/25 1,000 1,000 941 950 8,700
1997/11/21 980 1,000 946 1,000 5,100
1997/11/20 950 980 945 980 2,400
1997/11/19 970 970 950 950 4,000
1997/11/18 990 995 980 980 3,000
1997/11/17 969 970 969 970 2,400
1997/11/14 984 984 940 950 3,100
1997/11/13 989 989 985 985 7,300
1997/11/12 945 950 940 940 2,200
1997/11/11 960 970 940 940 4,200
1997/11/10 970 970 950 960 3,600
1997/11/07 990 990 970 970 1,400
1997/11/06 980 990 970 970 6,000
1997/11/05 981 990 981 990 600
1997/11/04 978 990 978 980 2,000
1997/10/31 975 975 975 975 3,100
1997/10/30 980 990 980 980 3,000
1997/10/29 971 990 971 990 3,300
1997/10/28 985 985 961 965 2,300
1997/10/27 993 993 980 989 3,200
1997/10/24 993 999 993 995 6,700
1997/10/23 998 998 993 993 400
1997/10/22 995 1,000 992 1,000 1,700
1997/10/21 992 998 991 995 900
1997/10/20 992 992 992 992 400
1997/10/17 981 990 981 990 2,100
1997/10/16 985 990 980 980 500
1997/10/15 990 990 980 990 600
1997/10/14 985 1,000 980 990 3,100
1997/10/13 1,000 1,010 990 990 7,300
1997/10/09 983 984 973 973 2,300
1997/10/08 960 984 951 984 4,900
1997/10/07 980 984 960 960 6,300
1997/10/06 994 994 979 979 6,600
1997/10/03 1,000 1,000 995 995 7,800
1997/10/02 1,030 1,030 1,010 1,010 3,900
1997/10/01 1,030 1,040 1,030 1,030 1,700
1997/09/30 1,030 1,040 1,030 1,040 4,400
1997/09/29 1,040 1,040 1,030 1,030 2,000
1997/09/26 1,070 1,080 1,060 1,060 2,700
1997/09/25 1,100 1,130 1,070 1,070 4,600
1997/09/24 1,110 1,130 1,110 1,130 12,200
1997/09/22 1,070 1,140 1,070 1,110 4,400
1997/09/19 1,090 1,100 1,060 1,070 10,000
1997/09/18 1,100 1,100 1,100 1,100 2,300
1997/09/17 1,090 1,110 1,090 1,110 2,900
1997/09/16 1,060 1,100 1,060 1,100 2,400
1997/09/12 1,080 1,100 1,060 1,100 3,400
1997/09/11 1,120 1,120 1,100 1,100 10,500
1997/09/10 1,140 1,140 1,120 1,130 8,400
1997/09/09 1,100 1,100 1,070 1,100 1,200
1997/09/08 1,100 1,100 1,040 1,040 10,500
1997/09/05 1,140 1,140 1,060 1,060 4,700
1997/09/04 1,120 1,150 1,100 1,150 15,200
1997/09/03 1,130 1,160 1,050 1,160 60,700
1997/09/02 1,100 1,130 1,100 1,130 35,700
1997/09/01 1,090 1,090 1,040 1,090 51,700
1997/08/29 1,070 1,070 1,030 1,050 6,700
1997/08/28 1,090 1,090 1,030 1,050 11,800
1997/08/27 1,060 1,090 1,060 1,090 3,600
1997/08/26 1,060 1,090 1,060 1,090 4,000
1997/08/25 1,080 1,090 1,060 1,060 9,900
1997/08/22 1,080 1,080 1,060 1,060 4,300
1997/08/21 1,070 1,070 1,060 1,060 4,500
1997/08/20 1,090 1,090 1,050 1,050 3,300
1997/08/19 1,070 1,100 1,060 1,070 5,500
1997/08/18 1,070 1,070 1,060 1,060 3,900
1997/08/15 1,050 1,080 1,050 1,080 6,300
1997/08/14 1,070 1,090 1,050 1,050 7,600
1997/08/13 1,060 1,060 1,030 1,050 12,000
1997/08/12 1,130 1,130 1,080 1,100 8,600
1997/08/11 1,100 1,130 1,080 1,100 6,100
1997/08/08 1,100 1,120 1,100 1,100 2,500
1997/08/07 1,100 1,100 1,100 1,100 900
1997/08/06 1,100 1,130 1,100 1,100 3,500
1997/08/05 1,120 1,120 1,090 1,100 2,700
1997/08/04 1,110 1,110 1,080 1,110 14,600
1997/08/01 1,130 1,130 1,100 1,110 6,700
1997/07/31 1,130 1,160 1,130 1,160 4,800
1997/07/30 1,130 1,140 1,130 1,130 3,900
1997/07/29 1,150 1,150 1,130 1,140 5,600
1997/07/28 1,160 1,160 1,150 1,160 2,700
1997/07/25 1,160 1,160 1,150 1,160 8,800
1997/07/24 1,200 1,200 1,150 1,150 7,200
1997/07/23 1,200 1,200 1,200 1,200 1,400
1997/07/22 1,180 1,200 1,170 1,200 1,900
1997/07/18 1,190 1,190 1,180 1,180 3,900
1997/07/17 1,200 1,200 1,190 1,190 400
1997/07/16 1,230 1,230 1,200 1,220 2,800
1997/07/15 1,220 1,230 1,190 1,190 4,500
1997/07/14 1,220 1,240 1,220 1,230 13,700
1997/07/11 1,200 1,240 1,200 1,240 4,100
1997/07/10 1,240 1,240 1,180 1,200 7,100
1997/07/09 1,230 1,240 1,210 1,210 3,600
1997/07/08 1,200 1,200 1,150 1,150 5,600
1997/07/07 1,180 1,180 1,180 1,180 2,600
1997/07/04 1,220 1,230 1,220 1,220 11,600
1997/07/03 1,220 1,220 1,200 1,220 2,600
1997/07/02 1,210 1,220 1,200 1,200 15,700
1997/07/01 1,200 1,220 1,200 1,210 8,400
1997/06/30 1,180 1,200 1,160 1,200 8,000
1997/06/27 1,180 1,190 1,180 1,190 2,200
1997/06/26 1,150 1,190 1,150 1,190 2,200
1997/06/25 1,180 1,200 1,170 1,190 9,700
1997/06/24 1,170 1,200 1,150 1,180 10,300
1997/06/23 1,150 1,160 1,100 1,150 24,800
1997/06/20 1,130 1,130 1,100 1,100 26,300
1997/06/19 1,120 1,160 1,110 1,110 2,900
1997/06/18 1,110 1,130 1,100 1,100 38,700
1997/06/17 1,130 1,130 1,120 1,130 4,000
1997/06/16 1,170 1,180 1,150 1,150 2,500
1997/06/13 1,160 1,160 1,110 1,110 14,400
1997/06/12 1,170 1,170 1,140 1,140 24,500
1997/06/11 1,170 1,170 1,170 1,170 9,500
1997/06/10 1,170 1,170 1,170 1,170 2,000
1997/06/09 1,170 1,180 1,160 1,170 3,300
1997/06/06 1,170 1,170 1,170 1,170 2,500
1997/06/05 1,170 1,170 1,170 1,170 1,200
1997/06/04 1,200 1,200 1,160 1,160 4,900
1997/06/03 1,210 1,210 1,150 1,200 4,700
1997/06/02 1,250 1,250 1,200 1,200 6,500
1997/05/30 1,240 1,250 1,240 1,250 3,800
1997/05/29 1,240 1,250 1,240 1,240 5,000
1997/05/28 1,250 1,250 1,240 1,240 10,500
1997/05/27 1,230 1,260 1,230 1,260 17,600
1997/05/26 1,150 1,220 1,150 1,210 7,900
1997/05/23 1,120 1,150 1,120 1,150 5,300
1997/05/22 1,150 1,150 1,120 1,120 2,300
1997/05/21 1,150 1,180 1,140 1,170 13,300
1997/05/20 1,120 1,130 1,110 1,120 12,500
1997/05/19 1,110 1,130 1,100 1,100 24,400
1997/05/16 1,120 1,120 1,100 1,100 3,000
1997/05/15 1,100 1,100 1,100 1,100 500
1997/05/14 1,100 1,100 1,080 1,100 6,700
1997/05/13 1,120 1,120 1,100 1,100 6,200
1997/05/12 1,120 1,120 1,080 1,100 4,300
1997/05/09 1,120 1,120 1,100 1,120 7,800
1997/05/08 1,140 1,140 1,100 1,120 6,100
1997/05/07 1,120 1,140 1,120 1,120 3,600
1997/05/06 1,070 1,100 1,060 1,100 15,000
1997/05/02 1,090 1,090 1,070 1,070 11,200
1997/05/01 1,100 1,100 1,070 1,090 8,900
1997/04/30 1,100 1,100 1,100 1,100 6,000
1997/04/28 1,100 1,100 1,080 1,090 1,600
1997/04/25 1,090 1,110 1,090 1,090 3,100
1997/04/24 1,150 1,150 1,080 1,080 9,600
1997/04/23 1,150 1,150 1,150 1,150 1,500
1997/04/22 1,150 1,150 1,150 1,150 1,500
1997/04/21 1,110 1,130 1,110 1,130 6,600
1997/04/18 1,130 1,130 1,100 1,110 10,400
1997/04/17 1,120 1,120 1,110 1,110 3,800
1997/04/16 1,050 1,080 1,030 1,080 9,400
1997/04/15 1,050 1,080 1,010 1,030 2,400
1997/04/14 1,050 1,050 1,050 1,050 1,500
1997/04/11 1,180 1,180 1,140 1,140 2,900
1997/04/10 1,220 1,220 1,200 1,200 5,800
1997/04/09 1,220 1,220 1,200 1,200 3,700
1997/04/08 1,220 1,220 1,210 1,220 19,200
1997/04/04 1,210 1,230 1,210 1,230 800
1997/04/03 1,250 1,250 1,210 1,210 1,600
1997/04/02 1,250 1,250 1,230 1,230 1,700
1997/04/01 1,250 1,250 1,240 1,240 400
1997/03/31 1,250 1,250 1,250 1,250 700
1997/03/28 1,250 1,250 1,250 1,250 2,900
1997/03/26 1,280 1,280 1,250 1,250 1,200
1997/03/25 1,290 1,290 1,280 1,290 13,100
1997/03/24 1,290 1,290 1,280 1,290 13,400
1997/03/21 1,280 1,290 1,270 1,290 3,400
1997/03/19 1,280 1,290 1,280 1,280 8,400
1997/03/18 1,270 1,290 1,270 1,270 5,200
1997/03/17 1,280 1,280 1,270 1,270 6,200
1997/03/14 1,280 1,290 1,280 1,290 4,700
1997/03/13 1,280 1,280 1,280 1,280 9,700
1997/03/12 1,280 1,280 1,260 1,280 125,500
1997/03/11 1,280 1,280 1,270 1,280 4,000
1997/03/10 1,280 1,280 1,270 1,280 6,300
1997/03/07 1,270 1,280 1,270 1,280 1,200
1997/03/06 1,270 1,270 1,270 1,270 1,700
1997/03/05 1,270 1,280 1,270 1,270 113,100
1997/03/04 1,280 1,280 1,260 1,260 2,000
1997/03/03 1,280 1,280 1,270 1,270 8,700
1997/02/28 1,280 1,280 1,270 1,280 5,100
1997/02/27 1,270 1,280 1,260 1,280 2,100
1997/02/26 1,260 1,270 1,260 1,270 2,000
1997/02/25 1,250 1,250 1,250 1,250 2,500
1997/02/24 1,260 1,270 1,260 1,260 8,400
1997/02/21 1,250 1,260 1,250 1,250 5,100
1997/02/20 1,270 1,270 1,250 1,250 1,700
1997/02/19 1,260 1,260 1,240 1,260 1,600
1997/02/18 1,270 1,280 1,270 1,270 1,200
1997/02/17 1,240 1,240 1,230 1,240 5,900
1997/02/14 1,240 1,240 1,240 1,240 6,300
1997/02/13 1,270 1,270 1,240 1,240 2,800
1997/02/12 1,250 1,270 1,250 1,270 600
1997/02/10 1,280 1,280 1,240 1,250 6,700
1997/02/07 1,260 1,260 1,240 1,240 12,400
1997/02/06 1,280 1,280 1,250 1,270 4,300
1997/02/05 1,270 1,280 1,260 1,260 9,800
1997/02/04 1,280 1,280 1,260 1,260 11,800
1997/02/03 1,290 1,290 1,280 1,290 12,700
1997/01/31 1,290 1,290 1,280 1,290 5,800
1997/01/30 1,300 1,300 1,280 1,280 10,000
1997/01/29 1,310 1,310 1,290 1,300 8,200
1997/01/28 1,310 1,320 1,300 1,310 11,600
1997/01/27 1,320 1,320 1,310 1,310 12,900
1997/01/24 1,320 1,320 1,310 1,320 8,200
1997/01/23 1,320 1,330 1,310 1,310 2,900
1997/01/22 1,320 1,330 1,320 1,330 1,700
1997/01/21 1,310 1,330 1,310 1,310 800
1997/01/20 1,310 1,330 1,310 1,320 18,200
1997/01/17 1,320 1,330 1,310 1,310 4,700
1997/01/16 1,350 1,350 1,330 1,330 46,900
1997/01/14 1,350 1,350 1,350 1,350 1,600
1997/01/13 1,340 1,350 1,330 1,350 4,300
1997/01/10 1,370 1,370 1,350 1,360 2,800
1997/01/09 1,380 1,380 1,350 1,370 7,100
1997/01/08 1,390 1,390 1,390 1,390 700
1997/01/07 1,400 1,400 1,390 1,390 1,300
1997/01/06 1,410 1,410 1,380 1,380 2,500

このページの先頭へ