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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,539 | 1,540 | 1,517 | 1,517 | 1,800 |
| 2001/12/27 | 1,504 | 1,510 | 1,495 | 1,495 | 3,700 |
| 2001/12/26 | 1,520 | 1,529 | 1,500 | 1,500 | 3,100 |
| 2001/12/25 | 1,549 | 1,550 | 1,536 | 1,540 | 8,400 |
| 2001/12/21 | 1,539 | 1,544 | 1,538 | 1,540 | 3,400 |
| 2001/12/20 | 1,522 | 1,545 | 1,520 | 1,545 | 9,200 |
| 2001/12/19 | 1,538 | 1,539 | 1,522 | 1,535 | 4,600 |
| 2001/12/18 | 1,538 | 1,538 | 1,501 | 1,538 | 3,000 |
| 2001/12/17 | 1,530 | 1,538 | 1,523 | 1,523 | 3,500 |
| 2001/12/14 | 1,498 | 1,538 | 1,498 | 1,538 | 26,100 |
| 2001/12/13 | 1,491 | 1,540 | 1,491 | 1,540 | 4,600 |
| 2001/12/12 | 1,540 | 1,540 | 1,520 | 1,535 | 9,200 |
| 2001/12/11 | 1,540 | 1,540 | 1,505 | 1,515 | 5,600 |
| 2001/12/10 | 1,537 | 1,540 | 1,537 | 1,540 | 4,500 |
| 2001/12/07 | 1,536 | 1,540 | 1,536 | 1,537 | 5,400 |
| 2001/12/06 | 1,530 | 1,538 | 1,530 | 1,536 | 10,400 |
| 2001/12/05 | 1,530 | 1,530 | 1,521 | 1,530 | 4,700 |
| 2001/12/04 | 1,500 | 1,520 | 1,485 | 1,520 | 3,900 |
| 2001/12/03 | 1,500 | 1,518 | 1,482 | 1,485 | 5,200 |
| 2001/11/30 | 1,509 | 1,509 | 1,482 | 1,482 | 6,700 |
| 2001/11/29 | 1,499 | 1,503 | 1,496 | 1,497 | 2,700 |
| 2001/11/28 | 1,500 | 1,515 | 1,490 | 1,501 | 3,000 |
| 2001/11/27 | 1,537 | 1,537 | 1,500 | 1,500 | 7,300 |
| 2001/11/26 | 1,540 | 1,540 | 1,523 | 1,539 | 8,600 |
| 2001/11/22 | 1,500 | 1,539 | 1,500 | 1,539 | 2,600 |
| 2001/11/21 | 1,501 | 1,503 | 1,490 | 1,498 | 6,100 |
| 2001/11/20 | 1,540 | 1,540 | 1,508 | 1,508 | 3,500 |
| 2001/11/19 | 1,520 | 1,540 | 1,519 | 1,521 | 3,500 |
| 2001/11/16 | 1,540 | 1,544 | 1,525 | 1,544 | 5,600 |
| 2001/11/15 | 1,520 | 1,540 | 1,510 | 1,540 | 6,000 |
| 2001/11/14 | 1,524 | 1,530 | 1,510 | 1,522 | 3,700 |
| 2001/11/13 | 1,525 | 1,526 | 1,516 | 1,524 | 3,100 |
| 2001/11/12 | 1,540 | 1,540 | 1,500 | 1,526 | 6,300 |
| 2001/11/09 | 1,510 | 1,530 | 1,504 | 1,529 | 2,000 |
| 2001/11/08 | 1,545 | 1,545 | 1,500 | 1,500 | 2,500 |
| 2001/11/07 | 1,547 | 1,547 | 1,515 | 1,547 | 7,700 |
| 2001/11/06 | 1,540 | 1,549 | 1,540 | 1,547 | 4,900 |
| 2001/11/05 | 1,549 | 1,549 | 1,520 | 1,549 | 5,500 |
| 2001/11/02 | 1,549 | 1,549 | 1,505 | 1,536 | 7,100 |
| 2001/11/01 | 1,540 | 1,550 | 1,535 | 1,547 | 18,600 |
| 2001/10/31 | 1,537 | 1,540 | 1,511 | 1,531 | 3,000 |
| 2001/10/30 | 1,524 | 1,538 | 1,519 | 1,538 | 4,900 |
| 2001/10/29 | 1,540 | 1,540 | 1,524 | 1,524 | 3,800 |
| 2001/10/26 | 1,549 | 1,550 | 1,500 | 1,540 | 6,600 |
| 2001/10/25 | 1,550 | 1,550 | 1,530 | 1,549 | 9,300 |
| 2001/10/24 | 1,540 | 1,540 | 1,520 | 1,535 | 12,200 |
| 2001/10/23 | 1,510 | 1,535 | 1,493 | 1,535 | 5,400 |
| 2001/10/22 | 1,505 | 1,505 | 1,480 | 1,500 | 4,600 |
| 2001/10/19 | 1,480 | 1,511 | 1,480 | 1,505 | 4,100 |
| 2001/10/18 | 1,511 | 1,514 | 1,490 | 1,507 | 4,600 |
| 2001/10/17 | 1,506 | 1,518 | 1,500 | 1,511 | 4,100 |
| 2001/10/16 | 1,540 | 1,540 | 1,513 | 1,535 | 1,500 |
| 2001/10/15 | 1,490 | 1,530 | 1,490 | 1,525 | 4,100 |
| 2001/10/12 | 1,500 | 1,550 | 1,500 | 1,550 | 14,100 |
| 2001/10/11 | 1,570 | 1,570 | 1,510 | 1,550 | 6,600 |
| 2001/10/10 | 1,550 | 1,551 | 1,528 | 1,550 | 12,600 |
| 2001/10/09 | 1,510 | 1,525 | 1,510 | 1,520 | 12,500 |
| 2001/10/05 | 1,519 | 1,521 | 1,509 | 1,510 | 11,500 |
| 2001/10/04 | 1,555 | 1,570 | 1,549 | 1,570 | 12,100 |
| 2001/10/03 | 1,595 | 1,600 | 1,546 | 1,560 | 19,800 |
| 2001/10/02 | 1,535 | 1,565 | 1,510 | 1,565 | 59,100 |
| 2001/10/01 | 1,565 | 1,565 | 1,525 | 1,535 | 43,400 |
| 2001/09/28 | 1,450 | 1,486 | 1,447 | 1,485 | 27,000 |
| 2001/09/27 | 1,419 | 1,430 | 1,409 | 1,430 | 4,600 |
| 2001/09/26 | 1,400 | 1,419 | 1,400 | 1,419 | 4,300 |
| 2001/09/25 | 1,450 | 1,450 | 1,393 | 1,398 | 10,300 |
| 2001/09/21 | 1,420 | 1,430 | 1,400 | 1,430 | 15,000 |
| 2001/09/20 | 1,420 | 1,430 | 1,410 | 1,420 | 8,100 |
| 2001/09/19 | 1,420 | 1,424 | 1,410 | 1,410 | 5,100 |
| 2001/09/18 | 1,420 | 1,429 | 1,393 | 1,424 | 6,600 |
| 2001/09/17 | 1,425 | 1,425 | 1,395 | 1,396 | 4,800 |
| 2001/09/14 | 1,400 | 1,425 | 1,400 | 1,425 | 14,400 |
| 2001/09/13 | 1,325 | 1,400 | 1,325 | 1,400 | 6,200 |
| 2001/09/12 | 1,409 | 1,410 | 1,320 | 1,324 | 16,600 |
| 2001/09/11 | 1,440 | 1,440 | 1,407 | 1,420 | 3,800 |
| 2001/09/10 | 1,410 | 1,434 | 1,410 | 1,429 | 3,900 |
| 2001/09/07 | 1,420 | 1,440 | 1,417 | 1,435 | 4,100 |
| 2001/09/06 | 1,430 | 1,436 | 1,423 | 1,423 | 2,200 |
| 2001/09/05 | 1,450 | 1,450 | 1,434 | 1,434 | 4,200 |
| 2001/09/04 | 1,439 | 1,448 | 1,432 | 1,445 | 4,900 |
| 2001/09/03 | 1,441 | 1,468 | 1,440 | 1,442 | 10,400 |
| 2001/08/31 | 1,454 | 1,455 | 1,440 | 1,440 | 6,300 |
| 2001/08/30 | 1,455 | 1,456 | 1,440 | 1,446 | 10,000 |
| 2001/08/29 | 1,475 | 1,475 | 1,455 | 1,474 | 16,500 |
| 2001/08/28 | 1,476 | 1,476 | 1,470 | 1,475 | 9,200 |
| 2001/08/27 | 1,478 | 1,480 | 1,471 | 1,475 | 9,100 |
| 2001/08/24 | 1,470 | 1,470 | 1,465 | 1,468 | 7,500 |
| 2001/08/23 | 1,470 | 1,470 | 1,465 | 1,465 | 3,400 |
| 2001/08/22 | 1,455 | 1,480 | 1,455 | 1,480 | 4,800 |
| 2001/08/21 | 1,455 | 1,456 | 1,455 | 1,456 | 3,800 |
| 2001/08/20 | 1,470 | 1,470 | 1,455 | 1,456 | 7,000 |
| 2001/08/17 | 1,479 | 1,479 | 1,451 | 1,465 | 10,300 |
| 2001/08/16 | 1,460 | 1,470 | 1,460 | 1,470 | 2,700 |
| 2001/08/15 | 1,470 | 1,470 | 1,460 | 1,460 | 2,400 |
| 2001/08/14 | 1,479 | 1,479 | 1,471 | 1,471 | 3,000 |
| 2001/08/13 | 1,470 | 1,479 | 1,469 | 1,479 | 1,300 |
| 2001/08/10 | 1,490 | 1,490 | 1,457 | 1,472 | 6,900 |
| 2001/08/09 | 1,450 | 1,472 | 1,450 | 1,450 | 3,500 |
| 2001/08/08 | 1,485 | 1,485 | 1,470 | 1,480 | 2,900 |
| 2001/08/07 | 1,476 | 1,480 | 1,455 | 1,479 | 4,700 |
| 2001/08/06 | 1,480 | 1,490 | 1,468 | 1,490 | 9,000 |
| 2001/08/03 | 1,470 | 1,475 | 1,465 | 1,471 | 10,200 |
| 2001/08/02 | 1,460 | 1,469 | 1,460 | 1,468 | 8,700 |
| 2001/08/01 | 1,441 | 1,459 | 1,441 | 1,455 | 10,700 |
| 2001/07/31 | 1,439 | 1,440 | 1,439 | 1,439 | 8,000 |
| 2001/07/30 | 1,431 | 1,438 | 1,410 | 1,410 | 6,300 |
| 2001/07/27 | 1,440 | 1,440 | 1,434 | 1,437 | 3,400 |
| 2001/07/26 | 1,449 | 1,449 | 1,429 | 1,440 | 4,200 |
| 2001/07/25 | 1,440 | 1,445 | 1,423 | 1,429 | 3,800 |
| 2001/07/24 | 1,445 | 1,450 | 1,436 | 1,445 | 14,700 |
| 2001/07/23 | 1,460 | 1,460 | 1,430 | 1,445 | 4,300 |
| 2001/07/19 | 1,440 | 1,460 | 1,435 | 1,460 | 17,800 |
| 2001/07/18 | 1,470 | 1,470 | 1,436 | 1,437 | 3,100 |
| 2001/07/17 | 1,470 | 1,470 | 1,461 | 1,468 | 6,700 |
| 2001/07/16 | 1,480 | 1,480 | 1,450 | 1,450 | 3,400 |
| 2001/07/13 | 1,470 | 1,475 | 1,460 | 1,468 | 6,900 |
| 2001/07/12 | 1,466 | 1,470 | 1,465 | 1,470 | 8,900 |
| 2001/07/11 | 1,470 | 1,470 | 1,450 | 1,464 | 6,400 |
| 2001/07/10 | 1,450 | 1,459 | 1,436 | 1,459 | 5,500 |
| 2001/07/09 | 1,440 | 1,460 | 1,435 | 1,459 | 11,400 |
| 2001/07/06 | 1,440 | 1,460 | 1,437 | 1,460 | 18,000 |
| 2001/07/05 | 1,450 | 1,450 | 1,440 | 1,445 | 4,200 |
| 2001/07/04 | 1,449 | 1,450 | 1,440 | 1,446 | 10,200 |
| 2001/07/03 | 1,449 | 1,449 | 1,425 | 1,449 | 4,900 |
| 2001/07/02 | 1,430 | 1,449 | 1,425 | 1,425 | 4,000 |
| 2001/06/29 | 1,450 | 1,450 | 1,430 | 1,450 | 10,600 |
| 2001/06/28 | 1,430 | 1,450 | 1,430 | 1,450 | 17,100 |
| 2001/06/27 | 1,430 | 1,445 | 1,430 | 1,430 | 14,200 |
| 2001/06/26 | 1,416 | 1,430 | 1,410 | 1,430 | 5,500 |
| 2001/06/25 | 1,419 | 1,420 | 1,412 | 1,415 | 8,600 |
| 2001/06/22 | 1,390 | 1,417 | 1,390 | 1,412 | 5,200 |
| 2001/06/21 | 1,400 | 1,410 | 1,390 | 1,400 | 3,300 |
| 2001/06/20 | 1,410 | 1,410 | 1,381 | 1,384 | 2,800 |
| 2001/06/19 | 1,410 | 1,420 | 1,390 | 1,390 | 4,100 |
| 2001/06/18 | 1,376 | 1,400 | 1,376 | 1,400 | 4,000 |
| 2001/06/15 | 1,383 | 1,383 | 1,371 | 1,374 | 5,400 |
| 2001/06/14 | 1,400 | 1,400 | 1,383 | 1,383 | 900 |
| 2001/06/13 | 1,385 | 1,400 | 1,382 | 1,391 | 2,300 |
| 2001/06/12 | 1,420 | 1,420 | 1,385 | 1,385 | 8,200 |
| 2001/06/11 | 1,388 | 1,400 | 1,388 | 1,400 | 1,600 |
| 2001/06/08 | 1,400 | 1,400 | 1,388 | 1,388 | 27,600 |
| 2001/06/07 | 1,386 | 1,400 | 1,386 | 1,400 | 2,700 |
| 2001/06/06 | 1,390 | 1,395 | 1,385 | 1,385 | 2,200 |
| 2001/06/05 | 1,400 | 1,400 | 1,390 | 1,395 | 2,800 |
| 2001/06/04 | 1,399 | 1,400 | 1,376 | 1,381 | 1,800 |
| 2001/06/01 | 1,370 | 1,400 | 1,370 | 1,380 | 1,800 |
| 2001/05/31 | 1,399 | 1,400 | 1,380 | 1,380 | 3,800 |
| 2001/05/30 | 1,395 | 1,409 | 1,395 | 1,400 | 1,900 |
| 2001/05/29 | 1,400 | 1,405 | 1,398 | 1,400 | 3,000 |
| 2001/05/28 | 1,400 | 1,410 | 1,400 | 1,404 | 4,000 |
| 2001/05/25 | 1,400 | 1,410 | 1,400 | 1,405 | 2,600 |
| 2001/05/24 | 1,410 | 1,416 | 1,400 | 1,400 | 7,600 |
| 2001/05/23 | 1,430 | 1,436 | 1,420 | 1,420 | 5,900 |
| 2001/05/22 | 1,436 | 1,436 | 1,430 | 1,432 | 3,800 |
| 2001/05/21 | 1,431 | 1,437 | 1,430 | 1,430 | 5,400 |
| 2001/05/18 | 1,430 | 1,440 | 1,428 | 1,435 | 7,800 |
| 2001/05/17 | 1,430 | 1,448 | 1,430 | 1,446 | 7,300 |
| 2001/05/16 | 1,448 | 1,448 | 1,432 | 1,445 | 5,800 |
| 2001/05/15 | 1,426 | 1,444 | 1,426 | 1,441 | 4,700 |
| 2001/05/14 | 1,450 | 1,450 | 1,435 | 1,449 | 5,500 |
| 2001/05/11 | 1,443 | 1,445 | 1,432 | 1,432 | 3,900 |
| 2001/05/10 | 1,445 | 1,450 | 1,438 | 1,443 | 6,500 |
| 2001/05/09 | 1,450 | 1,450 | 1,430 | 1,448 | 12,300 |
| 2001/05/08 | 1,440 | 1,440 | 1,415 | 1,428 | 9,300 |
| 2001/05/07 | 1,450 | 1,450 | 1,434 | 1,435 | 13,200 |
| 2001/05/02 | 1,400 | 1,437 | 1,399 | 1,434 | 42,700 |
| 2001/05/01 | 1,340 | 1,390 | 1,340 | 1,390 | 17,200 |
| 2001/04/27 | 1,351 | 1,351 | 1,336 | 1,340 | 16,100 |
| 2001/04/26 | 1,359 | 1,360 | 1,340 | 1,349 | 11,000 |
| 2001/04/25 | 1,355 | 1,355 | 1,340 | 1,340 | 16,600 |
| 2001/04/24 | 1,370 | 1,370 | 1,340 | 1,354 | 10,200 |
| 2001/04/23 | 1,340 | 1,360 | 1,340 | 1,345 | 9,400 |
| 2001/04/20 | 1,360 | 1,375 | 1,345 | 1,345 | 13,600 |
| 2001/04/19 | 1,390 | 1,390 | 1,375 | 1,380 | 8,100 |
| 2001/04/18 | 1,390 | 1,390 | 1,369 | 1,390 | 5,000 |
| 2001/04/17 | 1,352 | 1,390 | 1,352 | 1,359 | 1,100 |
| 2001/04/16 | 1,351 | 1,390 | 1,350 | 1,390 | 4,300 |
| 2001/04/13 | 1,365 | 1,380 | 1,352 | 1,354 | 1,800 |
| 2001/04/12 | 1,396 | 1,399 | 1,369 | 1,370 | 2,800 |
| 2001/04/11 | 1,390 | 1,400 | 1,351 | 1,380 | 13,100 |
| 2001/04/10 | 1,362 | 1,363 | 1,350 | 1,350 | 3,100 |
| 2001/04/09 | 1,370 | 1,370 | 1,350 | 1,350 | 900 |
| 2001/04/06 | 1,351 | 1,370 | 1,348 | 1,351 | 3,700 |
| 2001/04/05 | 1,385 | 1,385 | 1,370 | 1,370 | 6,000 |
| 2001/04/04 | 1,350 | 1,385 | 1,350 | 1,385 | 2,700 |
| 2001/04/03 | 1,400 | 1,400 | 1,348 | 1,390 | 5,900 |
| 2001/04/02 | 1,330 | 1,370 | 1,315 | 1,368 | 6,200 |
| 2001/03/30 | 1,394 | 1,394 | 1,330 | 1,330 | 5,300 |
| 2001/03/29 | 1,400 | 1,400 | 1,380 | 1,400 | 5,000 |
| 2001/03/28 | 1,400 | 1,400 | 1,377 | 1,400 | 6,700 |
| 2001/03/27 | 1,400 | 1,430 | 1,325 | 1,379 | 9,600 |
| 2001/03/26 | 1,400 | 1,430 | 1,394 | 1,430 | 24,600 |
| 2001/03/23 | 1,370 | 1,395 | 1,365 | 1,378 | 6,500 |
| 2001/03/22 | 1,375 | 1,400 | 1,370 | 1,371 | 12,300 |
| 2001/03/21 | 1,340 | 1,375 | 1,331 | 1,375 | 8,600 |
| 2001/03/19 | 1,340 | 1,350 | 1,311 | 1,320 | 4,300 |
| 2001/03/16 | 1,350 | 1,352 | 1,339 | 1,339 | 8,500 |
| 2001/03/15 | 1,309 | 1,340 | 1,300 | 1,339 | 11,200 |
| 2001/03/14 | 1,340 | 1,340 | 1,315 | 1,315 | 9,100 |
| 2001/03/13 | 1,301 | 1,340 | 1,301 | 1,340 | 8,100 |
| 2001/03/12 | 1,365 | 1,365 | 1,330 | 1,330 | 6,600 |
| 2001/03/09 | 1,345 | 1,345 | 1,320 | 1,335 | 17,000 |
| 2001/03/08 | 1,320 | 1,325 | 1,315 | 1,320 | 4,200 |
| 2001/03/07 | 1,319 | 1,320 | 1,300 | 1,320 | 7,500 |
| 2001/03/06 | 1,310 | 1,320 | 1,310 | 1,320 | 10,200 |
| 2001/03/05 | 1,319 | 1,319 | 1,310 | 1,310 | 2,900 |
| 2001/03/02 | 1,319 | 1,319 | 1,300 | 1,302 | 5,300 |
| 2001/03/01 | 1,310 | 1,315 | 1,300 | 1,300 | 6,400 |
| 2001/02/28 | 1,318 | 1,319 | 1,311 | 1,315 | 4,000 |
| 2001/02/27 | 1,319 | 1,319 | 1,310 | 1,319 | 7,800 |
| 2001/02/26 | 1,330 | 1,330 | 1,311 | 1,311 | 9,700 |
| 2001/02/23 | 1,305 | 1,310 | 1,291 | 1,303 | 20,800 |
| 2001/02/22 | 1,310 | 1,315 | 1,305 | 1,305 | 7,000 |
| 2001/02/21 | 1,315 | 1,319 | 1,305 | 1,312 | 6,400 |
| 2001/02/20 | 1,319 | 1,319 | 1,313 | 1,319 | 6,400 |
| 2001/02/19 | 1,312 | 1,319 | 1,312 | 1,315 | 3,500 |
| 2001/02/16 | 1,320 | 1,320 | 1,310 | 1,316 | 2,700 |
| 2001/02/15 | 1,305 | 1,320 | 1,305 | 1,315 | 4,500 |
| 2001/02/14 | 1,315 | 1,325 | 1,310 | 1,325 | 7,700 |
| 2001/02/13 | 1,335 | 1,335 | 1,306 | 1,306 | 8,000 |
| 2001/02/09 | 1,316 | 1,316 | 1,315 | 1,315 | 1,100 |
| 2001/02/08 | 1,315 | 1,315 | 1,305 | 1,315 | 2,900 |
| 2001/02/07 | 1,310 | 1,315 | 1,310 | 1,315 | 900 |
| 2001/02/06 | 1,317 | 1,317 | 1,301 | 1,303 | 8,800 |
| 2001/02/05 | 1,320 | 1,330 | 1,315 | 1,318 | 5,100 |
| 2001/02/02 | 1,344 | 1,345 | 1,329 | 1,330 | 2,300 |
| 2001/02/01 | 1,350 | 1,350 | 1,320 | 1,344 | 2,900 |
| 2001/01/31 | 1,340 | 1,348 | 1,330 | 1,331 | 3,800 |
| 2001/01/30 | 1,345 | 1,345 | 1,320 | 1,320 | 2,600 |
| 2001/01/29 | 1,350 | 1,350 | 1,320 | 1,350 | 6,400 |
| 2001/01/26 | 1,340 | 1,349 | 1,333 | 1,345 | 1,200 |
| 2001/01/25 | 1,340 | 1,365 | 1,340 | 1,365 | 9,900 |
| 2001/01/24 | 1,340 | 1,350 | 1,335 | 1,350 | 6,500 |
| 2001/01/23 | 1,320 | 1,330 | 1,319 | 1,330 | 4,100 |
| 2001/01/22 | 1,350 | 1,350 | 1,310 | 1,320 | 2,800 |
| 2001/01/19 | 1,349 | 1,350 | 1,345 | 1,345 | 5,800 |
| 2001/01/18 | 1,349 | 1,350 | 1,343 | 1,350 | 6,000 |
| 2001/01/17 | 1,322 | 1,345 | 1,302 | 1,344 | 1,700 |
| 2001/01/16 | 1,361 | 1,361 | 1,302 | 1,343 | 9,200 |
| 2001/01/15 | 1,300 | 1,300 | 1,280 | 1,281 | 2,900 |
| 2001/01/12 | 1,285 | 1,300 | 1,285 | 1,300 | 4,100 |
| 2001/01/11 | 1,296 | 1,300 | 1,285 | 1,298 | 3,800 |
| 2001/01/10 | 1,295 | 1,340 | 1,285 | 1,295 | 7,500 |
| 2001/01/09 | 1,300 | 1,300 | 1,292 | 1,292 | 3,500 |
| 2001/01/05 | 1,349 | 1,349 | 1,283 | 1,283 | 4,500 |
| 2001/01/04 | 1,355 | 1,358 | 1,321 | 1,321 | 1,600 |