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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,405 | 1,424 | 1,401 | 1,403 | 5,100 |
| 1999/12/29 | 1,476 | 1,476 | 1,430 | 1,430 | 1,600 |
| 1999/12/28 | 1,489 | 1,489 | 1,401 | 1,477 | 5,000 |
| 1999/12/27 | 1,430 | 1,460 | 1,420 | 1,449 | 6,000 |
| 1999/12/24 | 1,490 | 1,500 | 1,485 | 1,490 | 13,200 |
| 1999/12/22 | 1,490 | 1,500 | 1,490 | 1,490 | 6,000 |
| 1999/12/21 | 1,485 | 1,500 | 1,480 | 1,495 | 10,500 |
| 1999/12/20 | 1,490 | 1,500 | 1,485 | 1,485 | 9,300 |
| 1999/12/17 | 1,490 | 1,500 | 1,490 | 1,490 | 9,900 |
| 1999/12/16 | 1,495 | 1,500 | 1,490 | 1,490 | 7,000 |
| 1999/12/15 | 1,493 | 1,493 | 1,490 | 1,490 | 5,300 |
| 1999/12/14 | 1,550 | 1,550 | 1,490 | 1,491 | 7,200 |
| 1999/12/13 | 1,510 | 1,530 | 1,490 | 1,490 | 5,100 |
| 1999/12/10 | 1,507 | 1,550 | 1,500 | 1,508 | 23,600 |
| 1999/12/09 | 1,550 | 1,550 | 1,500 | 1,507 | 11,400 |
| 1999/12/08 | 1,550 | 1,550 | 1,501 | 1,537 | 11,800 |
| 1999/12/07 | 1,512 | 1,527 | 1,501 | 1,501 | 11,400 |
| 1999/12/06 | 1,541 | 1,541 | 1,500 | 1,501 | 11,000 |
| 1999/12/03 | 1,530 | 1,549 | 1,500 | 1,510 | 9,900 |
| 1999/12/02 | 1,540 | 1,551 | 1,510 | 1,530 | 13,500 |
| 1999/12/01 | 1,511 | 1,547 | 1,490 | 1,490 | 2,000 |
| 1999/11/30 | 1,498 | 1,501 | 1,485 | 1,490 | 7,400 |
| 1999/11/29 | 1,505 | 1,505 | 1,490 | 1,490 | 10,500 |
| 1999/11/26 | 1,490 | 1,550 | 1,490 | 1,490 | 10,100 |
| 1999/11/25 | 1,510 | 1,520 | 1,487 | 1,490 | 15,400 |
| 1999/11/24 | 1,610 | 1,611 | 1,501 | 1,570 | 12,400 |
| 1999/11/22 | 1,600 | 1,610 | 1,530 | 1,610 | 7,300 |
| 1999/11/19 | 1,640 | 1,650 | 1,600 | 1,620 | 4,700 |
| 1999/11/18 | 1,600 | 1,629 | 1,585 | 1,595 | 5,400 |
| 1999/11/17 | 1,540 | 1,550 | 1,530 | 1,550 | 5,700 |
| 1999/11/16 | 1,500 | 1,590 | 1,500 | 1,540 | 6,200 |
| 1999/11/15 | 1,640 | 1,640 | 1,540 | 1,550 | 12,600 |
| 1999/11/12 | 1,561 | 1,645 | 1,550 | 1,550 | 19,600 |
| 1999/11/11 | 1,629 | 1,649 | 1,560 | 1,560 | 9,400 |
| 1999/11/10 | 1,611 | 1,635 | 1,600 | 1,629 | 8,700 |
| 1999/11/09 | 1,629 | 1,660 | 1,600 | 1,601 | 11,800 |
| 1999/11/08 | 1,720 | 1,720 | 1,660 | 1,670 | 10,200 |
| 1999/11/05 | 1,650 | 1,661 | 1,620 | 1,660 | 6,500 |
| 1999/11/04 | 1,640 | 1,641 | 1,620 | 1,640 | 13,000 |
| 1999/11/02 | 1,630 | 1,648 | 1,599 | 1,620 | 24,000 |
| 1999/11/01 | 1,541 | 1,630 | 1,530 | 1,600 | 22,500 |
| 1999/10/29 | 1,506 | 1,550 | 1,498 | 1,539 | 9,300 |
| 1999/10/28 | 1,529 | 1,550 | 1,495 | 1,505 | 10,700 |
| 1999/10/27 | 1,520 | 1,530 | 1,490 | 1,510 | 15,200 |
| 1999/10/26 | 1,500 | 1,520 | 1,496 | 1,500 | 9,400 |
| 1999/10/25 | 1,548 | 1,550 | 1,500 | 1,500 | 6,300 |
| 1999/10/22 | 1,570 | 1,570 | 1,548 | 1,548 | 12,800 |
| 1999/10/21 | 1,590 | 1,590 | 1,561 | 1,563 | 9,500 |
| 1999/10/20 | 1,590 | 1,606 | 1,581 | 1,590 | 3,100 |
| 1999/10/19 | 1,599 | 1,599 | 1,551 | 1,580 | 3,400 |
| 1999/10/18 | 1,482 | 1,650 | 1,482 | 1,600 | 8,500 |
| 1999/10/15 | 1,700 | 1,700 | 1,660 | 1,662 | 5,100 |
| 1999/10/14 | 1,686 | 1,700 | 1,670 | 1,677 | 8,500 |
| 1999/10/13 | 1,700 | 1,700 | 1,682 | 1,700 | 6,000 |
| 1999/10/12 | 1,700 | 1,700 | 1,699 | 1,700 | 10,500 |
| 1999/10/08 | 1,739 | 1,739 | 1,682 | 1,682 | 11,700 |
| 1999/10/07 | 1,700 | 1,730 | 1,682 | 1,709 | 4,800 |
| 1999/10/06 | 1,730 | 1,770 | 1,700 | 1,701 | 3,000 |
| 1999/10/05 | 1,770 | 1,770 | 1,707 | 1,707 | 7,400 |
| 1999/10/04 | 1,770 | 1,770 | 1,701 | 1,714 | 7,000 |
| 1999/10/01 | 1,790 | 1,790 | 1,700 | 1,719 | 12,800 |
| 1999/09/30 | 1,740 | 1,790 | 1,710 | 1,750 | 15,800 |
| 1999/09/29 | 1,712 | 1,732 | 1,680 | 1,680 | 6,400 |
| 1999/09/28 | 1,700 | 1,741 | 1,700 | 1,711 | 3,300 |
| 1999/09/27 | 1,780 | 1,780 | 1,670 | 1,680 | 5,400 |
| 1999/09/24 | 1,800 | 1,800 | 1,730 | 1,730 | 10,800 |
| 1999/09/22 | 1,730 | 1,800 | 1,720 | 1,800 | 6,800 |
| 1999/09/21 | 1,750 | 1,800 | 1,750 | 1,750 | 11,700 |
| 1999/09/20 | 1,739 | 1,800 | 1,739 | 1,799 | 8,300 |
| 1999/09/17 | 1,800 | 1,800 | 1,720 | 1,799 | 5,500 |
| 1999/09/16 | 1,802 | 1,802 | 1,700 | 1,800 | 9,900 |
| 1999/09/14 | 1,894 | 1,894 | 1,780 | 1,800 | 24,200 |
| 1999/09/13 | 1,741 | 1,910 | 1,740 | 1,899 | 31,600 |
| 1999/09/10 | 1,709 | 1,714 | 1,684 | 1,710 | 18,200 |
| 1999/09/09 | 1,680 | 1,701 | 1,680 | 1,684 | 14,000 |
| 1999/09/08 | 1,697 | 1,698 | 1,671 | 1,698 | 11,800 |
| 1999/09/07 | 1,680 | 1,697 | 1,660 | 1,697 | 11,700 |
| 1999/09/06 | 1,686 | 1,700 | 1,685 | 1,696 | 18,000 |
| 1999/09/03 | 1,730 | 1,730 | 1,680 | 1,686 | 6,100 |
| 1999/09/02 | 1,750 | 1,750 | 1,680 | 1,730 | 5,500 |
| 1999/09/01 | 1,750 | 1,750 | 1,680 | 1,720 | 6,100 |
| 1999/08/31 | 1,701 | 1,730 | 1,690 | 1,695 | 8,300 |
| 1999/08/30 | 1,730 | 1,730 | 1,700 | 1,700 | 9,700 |
| 1999/08/27 | 1,790 | 1,790 | 1,730 | 1,741 | 2,300 |
| 1999/08/26 | 1,750 | 1,750 | 1,730 | 1,730 | 2,100 |
| 1999/08/25 | 1,750 | 1,751 | 1,740 | 1,750 | 5,800 |
| 1999/08/24 | 1,800 | 1,800 | 1,750 | 1,750 | 8,100 |
| 1999/08/23 | 1,800 | 1,800 | 1,750 | 1,750 | 11,300 |
| 1999/08/20 | 1,750 | 1,760 | 1,696 | 1,760 | 9,100 |
| 1999/08/19 | 1,760 | 1,800 | 1,749 | 1,751 | 6,200 |
| 1999/08/18 | 1,770 | 1,779 | 1,750 | 1,750 | 4,800 |
| 1999/08/17 | 1,769 | 1,800 | 1,747 | 1,752 | 4,700 |
| 1999/08/16 | 1,756 | 1,771 | 1,749 | 1,770 | 9,100 |
| 1999/08/13 | 1,800 | 1,800 | 1,750 | 1,751 | 5,900 |
| 1999/08/12 | 1,820 | 1,830 | 1,750 | 1,760 | 8,500 |
| 1999/08/11 | 1,750 | 1,825 | 1,750 | 1,820 | 8,100 |
| 1999/08/10 | 1,750 | 1,751 | 1,711 | 1,750 | 6,300 |
| 1999/08/09 | 1,696 | 1,750 | 1,696 | 1,750 | 5,800 |
| 1999/08/06 | 1,771 | 1,771 | 1,755 | 1,756 | 3,600 |
| 1999/08/05 | 1,800 | 1,800 | 1,770 | 1,770 | 4,300 |
| 1999/08/04 | 1,840 | 1,840 | 1,780 | 1,799 | 10,200 |
| 1999/08/03 | 1,790 | 1,820 | 1,780 | 1,810 | 31,500 |
| 1999/08/02 | 1,800 | 1,820 | 1,771 | 1,820 | 15,200 |
| 1999/07/30 | 1,800 | 1,800 | 1,770 | 1,800 | 11,300 |
| 1999/07/29 | 1,770 | 1,800 | 1,770 | 1,798 | 8,600 |
| 1999/07/28 | 1,766 | 1,800 | 1,749 | 1,800 | 9,300 |
| 1999/07/27 | 1,750 | 1,770 | 1,749 | 1,770 | 22,000 |
| 1999/07/26 | 1,800 | 1,800 | 1,750 | 1,761 | 7,900 |
| 1999/07/23 | 1,770 | 1,800 | 1,735 | 1,800 | 24,200 |
| 1999/07/22 | 1,811 | 1,811 | 1,750 | 1,800 | 24,700 |
| 1999/07/21 | 1,900 | 1,900 | 1,810 | 1,810 | 7,700 |
| 1999/07/19 | 1,800 | 1,860 | 1,795 | 1,802 | 15,700 |
| 1999/07/16 | 1,900 | 1,900 | 1,811 | 1,900 | 25,200 |
| 1999/07/15 | 1,951 | 2,100 | 1,900 | 1,900 | 125,000 |
| 1999/07/14 | 1,951 | 1,951 | 1,889 | 1,951 | 368,000 |
| 1999/07/13 | 1,678 | 1,678 | 1,650 | 1,651 | 8,100 |
| 1999/07/12 | 1,685 | 1,690 | 1,650 | 1,679 | 9,500 |
| 1999/07/09 | 1,690 | 1,690 | 1,660 | 1,685 | 10,800 |
| 1999/07/08 | 1,700 | 1,700 | 1,680 | 1,690 | 22,200 |
| 1999/07/07 | 1,670 | 1,710 | 1,670 | 1,700 | 39,500 |
| 1999/07/06 | 1,655 | 1,710 | 1,650 | 1,680 | 65,200 |
| 1999/07/05 | 1,670 | 1,670 | 1,600 | 1,640 | 25,700 |
| 1999/07/02 | 1,660 | 1,690 | 1,620 | 1,640 | 27,200 |
| 1999/07/01 | 1,590 | 1,650 | 1,563 | 1,640 | 34,300 |
| 1999/06/30 | 1,588 | 1,594 | 1,560 | 1,563 | 23,600 |
| 1999/06/29 | 1,560 | 1,599 | 1,560 | 1,560 | 11,000 |
| 1999/06/28 | 1,560 | 1,560 | 1,550 | 1,560 | 22,100 |
| 1999/06/25 | 1,580 | 1,580 | 1,552 | 1,566 | 9,600 |
| 1999/06/24 | 1,555 | 1,590 | 1,552 | 1,552 | 19,700 |
| 1999/06/23 | 1,585 | 1,594 | 1,551 | 1,555 | 9,600 |
| 1999/06/22 | 1,595 | 1,600 | 1,551 | 1,581 | 25,000 |
| 1999/06/21 | 1,561 | 1,625 | 1,550 | 1,565 | 39,400 |
| 1999/06/18 | 1,582 | 1,582 | 1,529 | 1,531 | 38,800 |
| 1999/06/17 | 1,606 | 1,606 | 1,500 | 1,552 | 32,000 |
| 1999/06/16 | 1,600 | 1,600 | 1,568 | 1,576 | 20,200 |
| 1999/06/15 | 1,623 | 1,623 | 1,600 | 1,600 | 6,000 |
| 1999/06/14 | 1,674 | 1,674 | 1,620 | 1,648 | 4,800 |
| 1999/06/11 | 1,700 | 1,700 | 1,581 | 1,674 | 35,200 |
| 1999/06/10 | 1,650 | 1,690 | 1,610 | 1,642 | 18,900 |
| 1999/06/09 | 1,610 | 1,650 | 1,600 | 1,650 | 22,800 |
| 1999/06/08 | 1,581 | 1,610 | 1,581 | 1,607 | 21,200 |
| 1999/06/07 | 1,551 | 1,580 | 1,550 | 1,580 | 11,100 |
| 1999/06/04 | 1,510 | 1,540 | 1,510 | 1,536 | 2,800 |
| 1999/06/03 | 1,569 | 1,579 | 1,520 | 1,530 | 5,600 |
| 1999/06/02 | 1,580 | 1,580 | 1,552 | 1,570 | 4,000 |
| 1999/06/01 | 1,579 | 1,579 | 1,510 | 1,551 | 5,500 |
| 1999/05/31 | 1,590 | 1,600 | 1,500 | 1,580 | 15,300 |
| 1999/05/28 | 1,550 | 1,600 | 1,500 | 1,580 | 5,700 |
| 1999/05/27 | 1,560 | 1,560 | 1,552 | 1,553 | 2,800 |
| 1999/05/26 | 1,560 | 1,590 | 1,550 | 1,560 | 9,900 |
| 1999/05/25 | 1,550 | 1,600 | 1,550 | 1,570 | 5,800 |
| 1999/05/24 | 1,610 | 1,620 | 1,550 | 1,550 | 14,100 |
| 1999/05/21 | 1,580 | 1,610 | 1,520 | 1,610 | 23,300 |
| 1999/05/20 | 1,580 | 1,600 | 1,520 | 1,560 | 14,900 |
| 1999/05/19 | 1,585 | 1,585 | 1,580 | 1,580 | 11,500 |
| 1999/05/18 | 1,649 | 1,649 | 1,586 | 1,586 | 12,400 |
| 1999/05/17 | 1,650 | 1,650 | 1,580 | 1,632 | 14,500 |
| 1999/05/14 | 1,630 | 1,650 | 1,630 | 1,650 | 14,200 |
| 1999/05/13 | 1,630 | 1,647 | 1,599 | 1,620 | 15,200 |
| 1999/05/12 | 1,680 | 1,690 | 1,640 | 1,650 | 24,800 |
| 1999/05/11 | 1,650 | 1,700 | 1,650 | 1,660 | 13,800 |
| 1999/05/10 | 1,730 | 1,740 | 1,670 | 1,700 | 38,500 |
| 1999/05/07 | 1,650 | 1,765 | 1,640 | 1,700 | 192,900 |
| 1999/05/06 | 1,610 | 1,650 | 1,580 | 1,635 | 99,100 |
| 1999/04/30 | 1,450 | 1,520 | 1,450 | 1,520 | 183,100 |
| 1999/04/28 | 1,401 | 1,425 | 1,400 | 1,400 | 7,000 |
| 1999/04/27 | 1,410 | 1,430 | 1,410 | 1,421 | 4,900 |
| 1999/04/26 | 1,400 | 1,429 | 1,400 | 1,410 | 7,700 |
| 1999/04/23 | 1,399 | 1,400 | 1,390 | 1,400 | 5,300 |
| 1999/04/22 | 1,420 | 1,420 | 1,400 | 1,420 | 3,500 |
| 1999/04/21 | 1,419 | 1,430 | 1,419 | 1,430 | 4,600 |
| 1999/04/20 | 1,395 | 1,440 | 1,395 | 1,439 | 17,100 |
| 1999/04/19 | 1,440 | 1,440 | 1,390 | 1,395 | 13,000 |
| 1999/04/16 | 1,420 | 1,440 | 1,400 | 1,420 | 12,000 |
| 1999/04/15 | 1,440 | 1,450 | 1,420 | 1,442 | 14,500 |
| 1999/04/14 | 1,440 | 1,440 | 1,400 | 1,420 | 5,300 |
| 1999/04/13 | 1,450 | 1,450 | 1,422 | 1,422 | 10,700 |
| 1999/04/12 | 1,450 | 1,450 | 1,388 | 1,388 | 18,200 |
| 1999/04/09 | 1,410 | 1,450 | 1,410 | 1,440 | 14,600 |
| 1999/04/08 | 1,449 | 1,450 | 1,430 | 1,430 | 9,900 |
| 1999/04/07 | 1,449 | 1,450 | 1,440 | 1,450 | 12,000 |
| 1999/04/06 | 1,466 | 1,466 | 1,440 | 1,447 | 15,800 |
| 1999/04/05 | 1,471 | 1,479 | 1,450 | 1,467 | 11,300 |
| 1999/04/02 | 1,485 | 1,485 | 1,450 | 1,450 | 29,900 |
| 1999/04/01 | 1,470 | 1,485 | 1,460 | 1,476 | 24,200 |
| 1999/03/31 | 1,435 | 1,460 | 1,430 | 1,460 | 26,200 |
| 1999/03/30 | 1,450 | 1,450 | 1,424 | 1,435 | 6,600 |
| 1999/03/29 | 1,435 | 1,450 | 1,435 | 1,450 | 4,600 |
| 1999/03/26 | 1,429 | 1,450 | 1,429 | 1,435 | 9,500 |
| 1999/03/25 | 1,450 | 1,460 | 1,440 | 1,459 | 15,200 |
| 1999/03/24 | 1,440 | 1,460 | 1,440 | 1,440 | 15,700 |
| 1999/03/23 | 1,450 | 1,470 | 1,440 | 1,440 | 14,900 |
| 1999/03/19 | 1,400 | 1,450 | 1,400 | 1,450 | 7,900 |
| 1999/03/18 | 1,450 | 1,450 | 1,400 | 1,400 | 11,800 |
| 1999/03/17 | 1,450 | 1,450 | 1,440 | 1,447 | 13,800 |
| 1999/03/16 | 1,410 | 1,480 | 1,410 | 1,410 | 15,200 |
| 1999/03/15 | 1,370 | 1,430 | 1,370 | 1,430 | 5,100 |
| 1999/03/12 | 1,400 | 1,400 | 1,390 | 1,390 | 18,400 |
| 1999/03/11 | 1,349 | 1,400 | 1,348 | 1,389 | 18,600 |
| 1999/03/10 | 1,355 | 1,360 | 1,345 | 1,349 | 13,200 |
| 1999/03/09 | 1,349 | 1,350 | 1,342 | 1,345 | 6,500 |
| 1999/03/08 | 1,350 | 1,360 | 1,300 | 1,360 | 12,000 |
| 1999/03/05 | 1,345 | 1,350 | 1,343 | 1,350 | 10,000 |
| 1999/03/04 | 1,340 | 1,347 | 1,340 | 1,347 | 6,700 |
| 1999/03/03 | 1,300 | 1,335 | 1,290 | 1,335 | 7,400 |
| 1999/03/02 | 1,300 | 1,345 | 1,280 | 1,281 | 7,400 |
| 1999/03/01 | 1,348 | 1,348 | 1,260 | 1,260 | 10,600 |
| 1999/02/26 | 1,310 | 1,350 | 1,309 | 1,348 | 8,300 |
| 1999/02/25 | 1,321 | 1,340 | 1,305 | 1,340 | 5,100 |
| 1999/02/24 | 1,281 | 1,329 | 1,280 | 1,301 | 7,600 |
| 1999/02/23 | 1,350 | 1,360 | 1,250 | 1,269 | 28,000 |
| 1999/02/22 | 1,350 | 1,350 | 1,300 | 1,350 | 17,200 |
| 1999/02/19 | 1,320 | 1,330 | 1,290 | 1,330 | 15,000 |
| 1999/02/18 | 1,275 | 1,315 | 1,275 | 1,310 | 20,800 |
| 1999/02/17 | 1,290 | 1,290 | 1,275 | 1,289 | 3,300 |
| 1999/02/16 | 1,261 | 1,300 | 1,261 | 1,265 | 4,600 |
| 1999/02/15 | 1,260 | 1,289 | 1,260 | 1,260 | 6,200 |
| 1999/02/12 | 1,298 | 1,298 | 1,290 | 1,290 | 2,200 |
| 1999/02/10 | 1,298 | 1,308 | 1,298 | 1,298 | 11,200 |
| 1999/02/09 | 1,290 | 1,298 | 1,250 | 1,298 | 3,900 |
| 1999/02/08 | 1,250 | 1,300 | 1,250 | 1,290 | 2,500 |
| 1999/02/05 | 1,298 | 1,298 | 1,251 | 1,259 | 3,800 |
| 1999/02/04 | 1,300 | 1,300 | 1,250 | 1,299 | 3,200 |
| 1999/02/03 | 1,300 | 1,300 | 1,280 | 1,295 | 3,100 |
| 1999/02/02 | 1,310 | 1,310 | 1,300 | 1,300 | 8,200 |
| 1999/02/01 | 1,310 | 1,320 | 1,300 | 1,300 | 12,600 |
| 1999/01/29 | 1,250 | 1,320 | 1,250 | 1,312 | 31,200 |
| 1999/01/28 | 1,250 | 1,250 | 1,240 | 1,250 | 3,000 |
| 1999/01/27 | 1,220 | 1,250 | 1,210 | 1,227 | 2,300 |
| 1999/01/26 | 1,220 | 1,240 | 1,220 | 1,240 | 9,100 |
| 1999/01/25 | 1,220 | 1,240 | 1,220 | 1,240 | 2,500 |
| 1999/01/22 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 |
| 1999/01/21 | 1,230 | 1,260 | 1,220 | 1,240 | 4,600 |
| 1999/01/20 | 1,280 | 1,280 | 1,200 | 1,260 | 25,600 |
| 1999/01/19 | 1,269 | 1,274 | 1,262 | 1,274 | 10,000 |
| 1999/01/18 | 1,250 | 1,270 | 1,230 | 1,269 | 17,000 |
| 1999/01/14 | 1,200 | 1,250 | 1,180 | 1,250 | 14,900 |
| 1999/01/13 | 1,170 | 1,230 | 1,170 | 1,230 | 9,200 |
| 1999/01/12 | 1,210 | 1,230 | 1,160 | 1,230 | 14,700 |
| 1999/01/11 | 1,230 | 1,230 | 1,210 | 1,230 | 4,100 |
| 1999/01/08 | 1,220 | 1,250 | 1,210 | 1,231 | 7,000 |
| 1999/01/07 | 1,200 | 1,250 | 1,200 | 1,250 | 18,300 |
| 1999/01/06 | 1,235 | 1,250 | 1,190 | 1,190 | 27,000 |
| 1999/01/05 | 1,280 | 1,280 | 1,231 | 1,235 | 4,900 |
| 1999/01/04 | 1,287 | 1,289 | 1,231 | 1,269 | 3,700 |