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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,475 | 1,481 | 1,460 | 1,460 | 1,500 |
| 2002/12/27 | 1,454 | 1,480 | 1,441 | 1,480 | 10,400 |
| 2002/12/26 | 1,440 | 1,456 | 1,435 | 1,454 | 4,800 |
| 2002/12/25 | 1,425 | 1,430 | 1,400 | 1,420 | 7,300 |
| 2002/12/24 | 1,430 | 1,430 | 1,399 | 1,425 | 15,800 |
| 2002/12/20 | 1,400 | 1,435 | 1,395 | 1,418 | 35,200 |
| 2002/12/19 | 1,398 | 1,400 | 1,390 | 1,400 | 42,600 |
| 2002/12/18 | 1,425 | 1,425 | 1,395 | 1,398 | 22,600 |
| 2002/12/17 | 1,440 | 1,440 | 1,415 | 1,426 | 32,000 |
| 2002/12/16 | 1,430 | 1,431 | 1,415 | 1,415 | 10,300 |
| 2002/12/13 | 1,470 | 1,473 | 1,430 | 1,440 | 37,100 |
| 2002/12/12 | 1,460 | 1,460 | 1,450 | 1,459 | 10,600 |
| 2002/12/11 | 1,479 | 1,479 | 1,459 | 1,465 | 11,500 |
| 2002/12/10 | 1,465 | 1,465 | 1,460 | 1,465 | 56,300 |
| 2002/12/09 | 1,475 | 1,479 | 1,466 | 1,474 | 9,000 |
| 2002/12/06 | 1,484 | 1,485 | 1,473 | 1,480 | 31,200 |
| 2002/12/05 | 1,484 | 1,484 | 1,470 | 1,484 | 6,300 |
| 2002/12/04 | 1,470 | 1,484 | 1,465 | 1,465 | 5,400 |
| 2002/12/03 | 1,490 | 1,490 | 1,468 | 1,474 | 17,900 |
| 2002/12/02 | 1,500 | 1,500 | 1,477 | 1,489 | 145,100 |
| 2002/11/29 | 1,480 | 1,500 | 1,475 | 1,496 | 18,300 |
| 2002/11/28 | 1,485 | 1,490 | 1,469 | 1,469 | 10,300 |
| 2002/11/27 | 1,485 | 1,485 | 1,465 | 1,465 | 8,000 |
| 2002/11/26 | 1,490 | 1,493 | 1,469 | 1,469 | 5,300 |
| 2002/11/25 | 1,490 | 1,490 | 1,478 | 1,486 | 13,100 |
| 2002/11/22 | 1,475 | 1,475 | 1,456 | 1,474 | 89,900 |
| 2002/11/21 | 1,465 | 1,470 | 1,463 | 1,470 | 6,500 |
| 2002/11/20 | 1,459 | 1,472 | 1,448 | 1,464 | 9,600 |
| 2002/11/19 | 1,474 | 1,475 | 1,455 | 1,456 | 57,500 |
| 2002/11/18 | 1,490 | 1,490 | 1,467 | 1,475 | 3,000 |
| 2002/11/15 | 1,480 | 1,490 | 1,460 | 1,489 | 137,900 |
| 2002/11/14 | 1,457 | 1,463 | 1,452 | 1,458 | 11,000 |
| 2002/11/13 | 1,475 | 1,475 | 1,456 | 1,456 | 10,500 |
| 2002/11/12 | 1,468 | 1,469 | 1,457 | 1,464 | 7,000 |
| 2002/11/11 | 1,485 | 1,485 | 1,451 | 1,468 | 8,500 |
| 2002/11/08 | 1,469 | 1,486 | 1,465 | 1,486 | 9,300 |
| 2002/11/07 | 1,464 | 1,480 | 1,460 | 1,472 | 35,800 |
| 2002/11/06 | 1,480 | 1,480 | 1,460 | 1,464 | 10,300 |
| 2002/11/05 | 1,455 | 1,480 | 1,455 | 1,480 | 9,700 |
| 2002/11/01 | 1,495 | 1,495 | 1,470 | 1,471 | 2,900 |
| 2002/10/31 | 1,490 | 1,490 | 1,475 | 1,476 | 1,200 |
| 2002/10/30 | 1,469 | 1,497 | 1,469 | 1,496 | 8,200 |
| 2002/10/29 | 1,456 | 1,482 | 1,456 | 1,474 | 5,600 |
| 2002/10/28 | 1,485 | 1,496 | 1,475 | 1,496 | 7,000 |
| 2002/10/25 | 1,460 | 1,480 | 1,460 | 1,480 | 3,000 |
| 2002/10/24 | 1,490 | 1,490 | 1,455 | 1,461 | 5,500 |
| 2002/10/23 | 1,470 | 1,485 | 1,455 | 1,485 | 8,600 |
| 2002/10/22 | 1,494 | 1,494 | 1,455 | 1,455 | 3,200 |
| 2002/10/21 | 1,491 | 1,495 | 1,481 | 1,483 | 13,200 |
| 2002/10/18 | 1,482 | 1,482 | 1,475 | 1,477 | 3,800 |
| 2002/10/17 | 1,485 | 1,490 | 1,476 | 1,482 | 8,500 |
| 2002/10/16 | 1,452 | 1,465 | 1,452 | 1,465 | 11,300 |
| 2002/10/15 | 1,461 | 1,473 | 1,440 | 1,472 | 11,500 |
| 2002/10/11 | 1,465 | 1,466 | 1,457 | 1,460 | 345,700 |
| 2002/10/10 | 1,490 | 1,490 | 1,455 | 1,462 | 16,500 |
| 2002/10/09 | 1,490 | 1,490 | 1,480 | 1,481 | 5,500 |
| 2002/10/08 | 1,490 | 1,494 | 1,490 | 1,491 | 5,900 |
| 2002/10/07 | 1,505 | 1,505 | 1,490 | 1,490 | 5,800 |
| 2002/10/04 | 1,494 | 1,500 | 1,490 | 1,500 | 4,400 |
| 2002/10/03 | 1,510 | 1,510 | 1,498 | 1,500 | 6,800 |
| 2002/10/02 | 1,510 | 1,510 | 1,492 | 1,495 | 4,200 |
| 2002/10/01 | 1,491 | 1,535 | 1,491 | 1,491 | 22,100 |
| 2002/09/30 | 1,530 | 1,530 | 1,503 | 1,507 | 5,600 |
| 2002/09/27 | 1,520 | 1,540 | 1,503 | 1,540 | 15,500 |
| 2002/09/26 | 1,515 | 1,520 | 1,510 | 1,510 | 11,500 |
| 2002/09/25 | 1,490 | 1,522 | 1,490 | 1,514 | 4,700 |
| 2002/09/24 | 1,540 | 1,540 | 1,530 | 1,540 | 23,700 |
| 2002/09/20 | 1,530 | 1,540 | 1,530 | 1,538 | 10,300 |
| 2002/09/19 | 1,530 | 1,540 | 1,527 | 1,538 | 10,400 |
| 2002/09/18 | 1,530 | 1,530 | 1,511 | 1,530 | 6,400 |
| 2002/09/17 | 1,530 | 1,530 | 1,524 | 1,530 | 11,200 |
| 2002/09/13 | 1,528 | 1,529 | 1,512 | 1,529 | 35,600 |
| 2002/09/12 | 1,526 | 1,527 | 1,518 | 1,527 | 4,300 |
| 2002/09/11 | 1,520 | 1,520 | 1,511 | 1,511 | 6,600 |
| 2002/09/10 | 1,510 | 1,514 | 1,505 | 1,513 | 10,100 |
| 2002/09/09 | 1,497 | 1,506 | 1,497 | 1,503 | 3,100 |
| 2002/09/06 | 1,500 | 1,512 | 1,494 | 1,497 | 5,800 |
| 2002/09/05 | 1,500 | 1,515 | 1,494 | 1,498 | 12,400 |
| 2002/09/04 | 1,491 | 1,501 | 1,490 | 1,499 | 14,400 |
| 2002/09/03 | 1,500 | 1,500 | 1,493 | 1,493 | 10,600 |
| 2002/09/02 | 1,507 | 1,515 | 1,500 | 1,500 | 10,700 |
| 2002/08/30 | 1,500 | 1,510 | 1,495 | 1,510 | 7,100 |
| 2002/08/29 | 1,495 | 1,500 | 1,491 | 1,492 | 11,800 |
| 2002/08/28 | 1,502 | 1,510 | 1,492 | 1,505 | 10,200 |
| 2002/08/27 | 1,505 | 1,520 | 1,502 | 1,520 | 9,900 |
| 2002/08/26 | 1,501 | 1,530 | 1,501 | 1,530 | 14,100 |
| 2002/08/23 | 1,519 | 1,520 | 1,500 | 1,501 | 7,600 |
| 2002/08/22 | 1,500 | 1,520 | 1,491 | 1,520 | 10,000 |
| 2002/08/21 | 1,509 | 1,515 | 1,500 | 1,500 | 6,600 |
| 2002/08/20 | 1,490 | 1,510 | 1,490 | 1,510 | 8,800 |
| 2002/08/19 | 1,501 | 1,510 | 1,500 | 1,500 | 28,100 |
| 2002/08/16 | 1,529 | 1,530 | 1,500 | 1,530 | 6,700 |
| 2002/08/15 | 1,527 | 1,527 | 1,512 | 1,519 | 4,900 |
| 2002/08/14 | 1,492 | 1,525 | 1,492 | 1,523 | 5,200 |
| 2002/08/13 | 1,494 | 1,527 | 1,491 | 1,500 | 5,200 |
| 2002/08/12 | 1,540 | 1,540 | 1,494 | 1,494 | 7,900 |
| 2002/08/09 | 1,520 | 1,539 | 1,516 | 1,539 | 9,700 |
| 2002/08/08 | 1,507 | 1,507 | 1,498 | 1,503 | 2,000 |
| 2002/08/07 | 1,496 | 1,502 | 1,484 | 1,499 | 3,200 |
| 2002/08/06 | 1,500 | 1,501 | 1,491 | 1,500 | 1,900 |
| 2002/08/05 | 1,518 | 1,518 | 1,510 | 1,510 | 1,300 |
| 2002/08/02 | 1,500 | 1,508 | 1,490 | 1,490 | 7,700 |
| 2002/08/01 | 1,501 | 1,509 | 1,501 | 1,505 | 1,400 |
| 2002/07/31 | 1,549 | 1,549 | 1,502 | 1,510 | 8,100 |
| 2002/07/30 | 1,550 | 1,550 | 1,534 | 1,548 | 3,900 |
| 2002/07/29 | 1,537 | 1,550 | 1,507 | 1,550 | 25,200 |
| 2002/07/26 | 1,523 | 1,550 | 1,500 | 1,550 | 16,400 |
| 2002/07/25 | 1,500 | 1,532 | 1,496 | 1,519 | 6,800 |
| 2002/07/24 | 1,535 | 1,535 | 1,480 | 1,480 | 8,900 |
| 2002/07/23 | 1,492 | 1,502 | 1,483 | 1,485 | 4,700 |
| 2002/07/22 | 1,491 | 1,514 | 1,491 | 1,500 | 4,000 |
| 2002/07/19 | 1,491 | 1,499 | 1,490 | 1,490 | 4,600 |
| 2002/07/18 | 1,491 | 1,500 | 1,484 | 1,484 | 5,800 |
| 2002/07/17 | 1,499 | 1,500 | 1,481 | 1,488 | 4,700 |
| 2002/07/16 | 1,500 | 1,550 | 1,480 | 1,481 | 9,400 |
| 2002/07/15 | 1,540 | 1,540 | 1,500 | 1,500 | 4,300 |
| 2002/07/12 | 1,540 | 1,547 | 1,540 | 1,540 | 5,800 |
| 2002/07/11 | 1,539 | 1,540 | 1,530 | 1,540 | 3,600 |
| 2002/07/10 | 1,550 | 1,550 | 1,541 | 1,541 | 5,800 |
| 2002/07/09 | 1,532 | 1,540 | 1,530 | 1,540 | 2,500 |
| 2002/07/08 | 1,540 | 1,540 | 1,520 | 1,520 | 3,200 |
| 2002/07/05 | 1,540 | 1,540 | 1,535 | 1,538 | 4,400 |
| 2002/07/04 | 1,540 | 1,540 | 1,530 | 1,539 | 7,200 |
| 2002/07/03 | 1,529 | 1,540 | 1,529 | 1,540 | 7,000 |
| 2002/07/02 | 1,529 | 1,529 | 1,523 | 1,529 | 11,700 |
| 2002/07/01 | 1,529 | 1,529 | 1,516 | 1,523 | 2,700 |
| 2002/06/28 | 1,510 | 1,518 | 1,505 | 1,507 | 4,300 |
| 2002/06/27 | 1,481 | 1,500 | 1,481 | 1,492 | 53,700 |
| 2002/06/26 | 1,490 | 1,502 | 1,481 | 1,481 | 7,100 |
| 2002/06/25 | 1,495 | 1,510 | 1,495 | 1,510 | 4,000 |
| 2002/06/24 | 1,499 | 1,499 | 1,491 | 1,498 | 7,500 |
| 2002/06/21 | 1,485 | 1,496 | 1,485 | 1,491 | 3,100 |
| 2002/06/20 | 1,481 | 1,497 | 1,480 | 1,495 | 2,300 |
| 2002/06/19 | 1,539 | 1,539 | 1,481 | 1,481 | 7,600 |
| 2002/06/18 | 1,501 | 1,515 | 1,500 | 1,500 | 5,700 |
| 2002/06/17 | 1,540 | 1,540 | 1,501 | 1,501 | 8,500 |
| 2002/06/14 | 1,550 | 1,560 | 1,530 | 1,545 | 65,500 |
| 2002/06/13 | 1,505 | 1,506 | 1,503 | 1,505 | 5,900 |
| 2002/06/12 | 1,540 | 1,540 | 1,500 | 1,525 | 7,400 |
| 2002/06/11 | 1,508 | 1,519 | 1,501 | 1,510 | 2,800 |
| 2002/06/10 | 1,512 | 1,514 | 1,503 | 1,511 | 7,500 |
| 2002/06/07 | 1,500 | 1,500 | 1,485 | 1,492 | 3,900 |
| 2002/06/06 | 1,502 | 1,514 | 1,482 | 1,482 | 11,900 |
| 2002/06/05 | 1,540 | 1,540 | 1,501 | 1,501 | 7,000 |
| 2002/06/04 | 1,538 | 1,538 | 1,501 | 1,501 | 4,400 |
| 2002/06/03 | 1,540 | 1,542 | 1,510 | 1,510 | 6,100 |
| 2002/05/31 | 1,540 | 1,550 | 1,510 | 1,511 | 8,900 |
| 2002/05/30 | 1,521 | 1,539 | 1,507 | 1,538 | 5,800 |
| 2002/05/29 | 1,500 | 1,538 | 1,498 | 1,520 | 6,900 |
| 2002/05/28 | 1,540 | 1,540 | 1,490 | 1,490 | 10,500 |
| 2002/05/27 | 1,527 | 1,549 | 1,527 | 1,542 | 7,600 |
| 2002/05/24 | 1,530 | 1,539 | 1,516 | 1,530 | 8,600 |
| 2002/05/23 | 1,495 | 1,515 | 1,495 | 1,514 | 9,200 |
| 2002/05/22 | 1,480 | 1,510 | 1,480 | 1,504 | 13,400 |
| 2002/05/21 | 1,490 | 1,495 | 1,485 | 1,495 | 7,800 |
| 2002/05/20 | 1,495 | 1,499 | 1,480 | 1,480 | 5,800 |
| 2002/05/17 | 1,500 | 1,500 | 1,475 | 1,477 | 7,900 |
| 2002/05/16 | 1,495 | 1,500 | 1,490 | 1,500 | 8,900 |
| 2002/05/15 | 1,499 | 1,500 | 1,485 | 1,485 | 7,400 |
| 2002/05/14 | 1,500 | 1,500 | 1,476 | 1,485 | 11,300 |
| 2002/05/13 | 1,474 | 1,477 | 1,469 | 1,470 | 4,800 |
| 2002/05/10 | 1,492 | 1,492 | 1,452 | 1,476 | 13,500 |
| 2002/05/09 | 1,500 | 1,500 | 1,489 | 1,489 | 2,300 |
| 2002/05/08 | 1,487 | 1,500 | 1,487 | 1,487 | 2,800 |
| 2002/05/07 | 1,515 | 1,515 | 1,485 | 1,486 | 3,200 |
| 2002/05/02 | 1,500 | 1,500 | 1,490 | 1,490 | 2,500 |
| 2002/05/01 | 1,496 | 1,500 | 1,491 | 1,500 | 3,400 |
| 2002/04/30 | 1,500 | 1,500 | 1,490 | 1,496 | 4,100 |
| 2002/04/26 | 1,500 | 1,510 | 1,491 | 1,510 | 8,800 |
| 2002/04/25 | 1,500 | 1,505 | 1,500 | 1,500 | 2,900 |
| 2002/04/24 | 1,505 | 1,510 | 1,500 | 1,500 | 10,200 |
| 2002/04/23 | 1,518 | 1,520 | 1,506 | 1,515 | 2,600 |
| 2002/04/22 | 1,516 | 1,525 | 1,516 | 1,520 | 2,900 |
| 2002/04/19 | 1,500 | 1,511 | 1,500 | 1,511 | 3,300 |
| 2002/04/18 | 1,519 | 1,520 | 1,508 | 1,508 | 4,500 |
| 2002/04/17 | 1,509 | 1,510 | 1,500 | 1,509 | 3,400 |
| 2002/04/16 | 1,501 | 1,509 | 1,494 | 1,509 | 3,700 |
| 2002/04/15 | 1,499 | 1,509 | 1,490 | 1,509 | 2,900 |
| 2002/04/12 | 1,510 | 1,520 | 1,496 | 1,520 | 6,600 |
| 2002/04/11 | 1,529 | 1,530 | 1,490 | 1,511 | 5,300 |
| 2002/04/10 | 1,490 | 1,540 | 1,490 | 1,540 | 6,600 |
| 2002/04/09 | 1,512 | 1,513 | 1,500 | 1,500 | 4,800 |
| 2002/04/08 | 1,510 | 1,519 | 1,504 | 1,509 | 1,800 |
| 2002/04/05 | 1,500 | 1,510 | 1,493 | 1,510 | 6,400 |
| 2002/04/04 | 1,480 | 1,500 | 1,480 | 1,500 | 6,500 |
| 2002/04/03 | 1,461 | 1,480 | 1,460 | 1,480 | 5,800 |
| 2002/04/02 | 1,450 | 1,469 | 1,450 | 1,457 | 6,000 |
| 2002/04/01 | 1,500 | 1,500 | 1,434 | 1,450 | 13,400 |
| 2002/03/29 | 1,500 | 1,512 | 1,481 | 1,481 | 5,100 |
| 2002/03/28 | 1,520 | 1,550 | 1,501 | 1,501 | 7,600 |
| 2002/03/27 | 1,520 | 1,530 | 1,490 | 1,530 | 9,400 |
| 2002/03/26 | 1,545 | 1,545 | 1,521 | 1,538 | 6,600 |
| 2002/03/25 | 1,560 | 1,565 | 1,552 | 1,565 | 18,700 |
| 2002/03/22 | 1,559 | 1,559 | 1,550 | 1,550 | 17,600 |
| 2002/03/20 | 1,559 | 1,559 | 1,550 | 1,557 | 14,900 |
| 2002/03/19 | 1,560 | 1,560 | 1,552 | 1,560 | 9,900 |
| 2002/03/18 | 1,577 | 1,579 | 1,560 | 1,560 | 7,900 |
| 2002/03/15 | 1,560 | 1,567 | 1,560 | 1,565 | 4,400 |
| 2002/03/14 | 1,575 | 1,575 | 1,560 | 1,560 | 5,700 |
| 2002/03/13 | 1,571 | 1,579 | 1,560 | 1,560 | 7,800 |
| 2002/03/12 | 1,590 | 1,590 | 1,570 | 1,571 | 10,500 |
| 2002/03/11 | 1,572 | 1,580 | 1,564 | 1,580 | 5,100 |
| 2002/03/08 | 1,517 | 1,590 | 1,517 | 1,560 | 42,600 |
| 2002/03/07 | 1,556 | 1,580 | 1,551 | 1,577 | 5,100 |
| 2002/03/06 | 1,563 | 1,563 | 1,550 | 1,555 | 8,600 |
| 2002/03/05 | 1,575 | 1,580 | 1,554 | 1,563 | 5,100 |
| 2002/03/04 | 1,565 | 1,595 | 1,562 | 1,592 | 18,900 |
| 2002/03/01 | 1,550 | 1,550 | 1,520 | 1,550 | 8,700 |
| 2002/02/28 | 1,540 | 1,550 | 1,531 | 1,550 | 9,700 |
| 2002/02/27 | 1,540 | 1,540 | 1,520 | 1,540 | 10,700 |
| 2002/02/26 | 1,505 | 1,540 | 1,505 | 1,539 | 5,500 |
| 2002/02/25 | 1,540 | 1,540 | 1,528 | 1,540 | 13,000 |
| 2002/02/22 | 1,540 | 1,540 | 1,527 | 1,540 | 3,700 |
| 2002/02/21 | 1,533 | 1,540 | 1,527 | 1,540 | 3,600 |
| 2002/02/20 | 1,520 | 1,535 | 1,515 | 1,535 | 3,400 |
| 2002/02/19 | 1,534 | 1,534 | 1,510 | 1,520 | 4,400 |
| 2002/02/18 | 1,537 | 1,539 | 1,509 | 1,509 | 3,300 |
| 2002/02/15 | 1,507 | 1,538 | 1,506 | 1,507 | 7,100 |
| 2002/02/14 | 1,525 | 1,540 | 1,506 | 1,506 | 8,200 |
| 2002/02/13 | 1,530 | 1,540 | 1,500 | 1,533 | 13,100 |
| 2002/02/12 | 1,470 | 1,500 | 1,470 | 1,500 | 5,500 |
| 2002/02/08 | 1,454 | 1,464 | 1,435 | 1,450 | 21,700 |
| 2002/02/07 | 1,507 | 1,507 | 1,485 | 1,494 | 4,400 |
| 2002/02/06 | 1,491 | 1,515 | 1,488 | 1,515 | 7,900 |
| 2002/02/05 | 1,480 | 1,492 | 1,470 | 1,475 | 4,800 |
| 2002/02/04 | 1,463 | 1,471 | 1,463 | 1,470 | 3,700 |
| 2002/02/01 | 1,450 | 1,468 | 1,430 | 1,464 | 4,900 |
| 2002/01/31 | 1,450 | 1,450 | 1,430 | 1,430 | 7,300 |
| 2002/01/30 | 1,442 | 1,461 | 1,442 | 1,461 | 4,300 |
| 2002/01/29 | 1,442 | 1,452 | 1,442 | 1,443 | 3,600 |
| 2002/01/28 | 1,470 | 1,472 | 1,440 | 1,470 | 8,300 |
| 2002/01/25 | 1,467 | 1,488 | 1,467 | 1,479 | 2,100 |
| 2002/01/24 | 1,504 | 1,504 | 1,467 | 1,467 | 5,500 |
| 2002/01/23 | 1,485 | 1,495 | 1,472 | 1,477 | 4,200 |
| 2002/01/22 | 1,451 | 1,540 | 1,451 | 1,485 | 10,900 |
| 2002/01/21 | 1,494 | 1,505 | 1,475 | 1,500 | 18,400 |
| 2002/01/18 | 1,445 | 1,500 | 1,436 | 1,500 | 6,900 |
| 2002/01/17 | 1,472 | 1,472 | 1,425 | 1,425 | 5,600 |
| 2002/01/16 | 1,485 | 1,485 | 1,430 | 1,472 | 7,300 |
| 2002/01/15 | 1,425 | 1,447 | 1,420 | 1,425 | 8,200 |
| 2002/01/11 | 1,415 | 1,440 | 1,415 | 1,427 | 22,800 |
| 2002/01/10 | 1,455 | 1,481 | 1,410 | 1,415 | 21,300 |
| 2002/01/09 | 1,508 | 1,530 | 1,502 | 1,505 | 6,200 |
| 2002/01/08 | 1,545 | 1,545 | 1,501 | 1,506 | 5,500 |
| 2002/01/07 | 1,549 | 1,549 | 1,531 | 1,544 | 2,200 |
| 2002/01/04 | 1,539 | 1,548 | 1,518 | 1,545 | 1,400 |