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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,475 | 1,485 | 1,474 | 1,476 | 6,300 |
| 2003/12/29 | 1,479 | 1,484 | 1,474 | 1,476 | 8,000 |
| 2003/12/26 | 1,471 | 1,479 | 1,471 | 1,472 | 5,900 |
| 2003/12/25 | 1,480 | 1,480 | 1,470 | 1,477 | 10,100 |
| 2003/12/24 | 1,481 | 1,484 | 1,470 | 1,480 | 9,200 |
| 2003/12/22 | 1,485 | 1,485 | 1,480 | 1,484 | 9,100 |
| 2003/12/19 | 1,470 | 1,485 | 1,470 | 1,484 | 14,600 |
| 2003/12/18 | 1,476 | 1,476 | 1,465 | 1,470 | 10,400 |
| 2003/12/17 | 1,474 | 1,475 | 1,467 | 1,467 | 9,700 |
| 2003/12/16 | 1,480 | 1,480 | 1,474 | 1,476 | 7,900 |
| 2003/12/15 | 1,480 | 1,489 | 1,478 | 1,480 | 11,100 |
| 2003/12/12 | 1,485 | 1,487 | 1,472 | 1,479 | 30,900 |
| 2003/12/11 | 1,476 | 1,481 | 1,472 | 1,480 | 8,100 |
| 2003/12/10 | 1,489 | 1,489 | 1,470 | 1,474 | 18,000 |
| 2003/12/09 | 1,480 | 1,488 | 1,478 | 1,482 | 8,200 |
| 2003/12/08 | 1,485 | 1,489 | 1,478 | 1,482 | 22,500 |
| 2003/12/05 | 1,489 | 1,489 | 1,482 | 1,485 | 26,400 |
| 2003/12/04 | 1,490 | 1,495 | 1,484 | 1,486 | 9,400 |
| 2003/12/03 | 1,500 | 1,505 | 1,490 | 1,492 | 4,400 |
| 2003/12/02 | 1,500 | 1,505 | 1,489 | 1,500 | 4,500 |
| 2003/12/01 | 1,490 | 1,500 | 1,481 | 1,500 | 13,100 |
| 2003/11/28 | 1,494 | 1,494 | 1,480 | 1,480 | 12,700 |
| 2003/11/27 | 1,485 | 1,500 | 1,483 | 1,486 | 12,100 |
| 2003/11/26 | 1,492 | 1,504 | 1,480 | 1,502 | 6,700 |
| 2003/11/25 | 1,487 | 1,494 | 1,485 | 1,492 | 17,100 |
| 2003/11/21 | 1,509 | 1,509 | 1,495 | 1,495 | 4,100 |
| 2003/11/20 | 1,495 | 1,507 | 1,495 | 1,502 | 4,300 |
| 2003/11/19 | 1,495 | 1,495 | 1,480 | 1,495 | 4,900 |
| 2003/11/18 | 1,486 | 1,505 | 1,476 | 1,487 | 11,200 |
| 2003/11/17 | 1,515 | 1,518 | 1,495 | 1,495 | 8,100 |
| 2003/11/14 | 1,533 | 1,533 | 1,515 | 1,515 | 6,400 |
| 2003/11/13 | 1,530 | 1,533 | 1,511 | 1,516 | 8,200 |
| 2003/11/12 | 1,510 | 1,520 | 1,507 | 1,510 | 4,800 |
| 2003/11/11 | 1,508 | 1,519 | 1,498 | 1,506 | 9,600 |
| 2003/11/10 | 1,523 | 1,523 | 1,506 | 1,514 | 2,000 |
| 2003/11/07 | 1,501 | 1,519 | 1,501 | 1,504 | 3,900 |
| 2003/11/06 | 1,509 | 1,519 | 1,500 | 1,500 | 3,500 |
| 2003/11/05 | 1,519 | 1,520 | 1,505 | 1,508 | 3,200 |
| 2003/11/04 | 1,508 | 1,513 | 1,507 | 1,511 | 6,000 |
| 2003/10/31 | 1,504 | 1,510 | 1,500 | 1,507 | 8,300 |
| 2003/10/30 | 1,500 | 1,512 | 1,500 | 1,504 | 3,700 |
| 2003/10/29 | 1,518 | 1,518 | 1,501 | 1,504 | 7,200 |
| 2003/10/28 | 1,495 | 1,520 | 1,492 | 1,500 | 4,700 |
| 2003/10/27 | 1,492 | 1,508 | 1,492 | 1,494 | 6,100 |
| 2003/10/24 | 1,517 | 1,517 | 1,490 | 1,491 | 11,800 |
| 2003/10/23 | 1,509 | 1,510 | 1,495 | 1,495 | 12,400 |
| 2003/10/22 | 1,514 | 1,517 | 1,510 | 1,510 | 5,000 |
| 2003/10/21 | 1,514 | 1,518 | 1,511 | 1,512 | 8,200 |
| 2003/10/20 | 1,506 | 1,529 | 1,506 | 1,519 | 6,000 |
| 2003/10/17 | 1,519 | 1,537 | 1,512 | 1,513 | 5,500 |
| 2003/10/16 | 1,518 | 1,533 | 1,518 | 1,520 | 4,100 |
| 2003/10/15 | 1,535 | 1,538 | 1,519 | 1,519 | 11,200 |
| 2003/10/14 | 1,537 | 1,537 | 1,526 | 1,526 | 5,200 |
| 2003/10/10 | 1,538 | 1,538 | 1,521 | 1,537 | 11,300 |
| 2003/10/09 | 1,529 | 1,535 | 1,524 | 1,527 | 3,200 |
| 2003/10/08 | 1,521 | 1,541 | 1,521 | 1,529 | 10,100 |
| 2003/10/07 | 1,532 | 1,533 | 1,516 | 1,522 | 4,600 |
| 2003/10/06 | 1,521 | 1,550 | 1,521 | 1,532 | 19,300 |
| 2003/10/03 | 1,530 | 1,530 | 1,515 | 1,524 | 6,500 |
| 2003/10/02 | 1,511 | 1,530 | 1,511 | 1,530 | 5,100 |
| 2003/10/01 | 1,525 | 1,525 | 1,505 | 1,519 | 7,200 |
| 2003/09/30 | 1,504 | 1,515 | 1,504 | 1,513 | 3,800 |
| 2003/09/29 | 1,520 | 1,521 | 1,510 | 1,510 | 4,800 |
| 2003/09/26 | 1,512 | 1,530 | 1,512 | 1,526 | 4,300 |
| 2003/09/25 | 1,500 | 1,543 | 1,500 | 1,534 | 11,500 |
| 2003/09/24 | 1,580 | 1,589 | 1,580 | 1,580 | 34,200 |
| 2003/09/22 | 1,550 | 1,570 | 1,548 | 1,570 | 19,200 |
| 2003/09/19 | 1,540 | 1,549 | 1,540 | 1,548 | 9,400 |
| 2003/09/18 | 1,546 | 1,547 | 1,538 | 1,540 | 6,600 |
| 2003/09/17 | 1,548 | 1,548 | 1,531 | 1,538 | 9,000 |
| 2003/09/16 | 1,548 | 1,549 | 1,532 | 1,535 | 10,100 |
| 2003/09/12 | 1,508 | 1,545 | 1,508 | 1,531 | 45,800 |
| 2003/09/11 | 1,551 | 1,551 | 1,531 | 1,538 | 9,100 |
| 2003/09/10 | 1,548 | 1,556 | 1,547 | 1,551 | 11,800 |
| 2003/09/09 | 1,529 | 1,534 | 1,525 | 1,527 | 11,600 |
| 2003/09/08 | 1,529 | 1,530 | 1,524 | 1,524 | 9,400 |
| 2003/09/05 | 1,530 | 1,530 | 1,521 | 1,521 | 4,600 |
| 2003/09/04 | 1,521 | 1,525 | 1,517 | 1,517 | 3,500 |
| 2003/09/03 | 1,511 | 1,522 | 1,511 | 1,517 | 7,100 |
| 2003/09/02 | 1,515 | 1,533 | 1,515 | 1,516 | 9,500 |
| 2003/09/01 | 1,510 | 1,535 | 1,510 | 1,535 | 10,400 |
| 2003/08/29 | 1,519 | 1,520 | 1,509 | 1,510 | 5,800 |
| 2003/08/28 | 1,505 | 1,520 | 1,495 | 1,506 | 17,600 |
| 2003/08/27 | 1,512 | 1,515 | 1,505 | 1,505 | 7,600 |
| 2003/08/26 | 1,522 | 1,522 | 1,508 | 1,508 | 6,600 |
| 2003/08/25 | 1,520 | 1,520 | 1,505 | 1,506 | 7,000 |
| 2003/08/22 | 1,506 | 1,517 | 1,501 | 1,501 | 4,400 |
| 2003/08/21 | 1,510 | 1,517 | 1,500 | 1,501 | 6,700 |
| 2003/08/20 | 1,500 | 1,511 | 1,500 | 1,510 | 3,500 |
| 2003/08/19 | 1,504 | 1,517 | 1,500 | 1,505 | 5,300 |
| 2003/08/18 | 1,527 | 1,527 | 1,504 | 1,504 | 3,000 |
| 2003/08/15 | 1,506 | 1,518 | 1,492 | 1,500 | 3,700 |
| 2003/08/14 | 1,503 | 1,509 | 1,503 | 1,504 | 3,000 |
| 2003/08/13 | 1,496 | 1,501 | 1,495 | 1,500 | 8,400 |
| 2003/08/12 | 1,512 | 1,512 | 1,493 | 1,497 | 6,600 |
| 2003/08/11 | 1,498 | 1,503 | 1,492 | 1,492 | 8,500 |
| 2003/08/08 | 1,490 | 1,493 | 1,486 | 1,488 | 10,400 |
| 2003/08/07 | 1,500 | 1,505 | 1,492 | 1,492 | 5,400 |
| 2003/08/06 | 1,498 | 1,517 | 1,498 | 1,498 | 11,800 |
| 2003/08/05 | 1,525 | 1,527 | 1,497 | 1,498 | 16,900 |
| 2003/08/04 | 1,530 | 1,530 | 1,520 | 1,522 | 10,800 |
| 2003/08/01 | 1,534 | 1,534 | 1,520 | 1,526 | 9,000 |
| 2003/07/31 | 1,535 | 1,535 | 1,510 | 1,522 | 11,500 |
| 2003/07/30 | 1,537 | 1,537 | 1,511 | 1,520 | 8,100 |
| 2003/07/29 | 1,539 | 1,539 | 1,525 | 1,525 | 6,100 |
| 2003/07/28 | 1,514 | 1,526 | 1,510 | 1,526 | 4,900 |
| 2003/07/25 | 1,515 | 1,535 | 1,514 | 1,514 | 8,100 |
| 2003/07/24 | 1,540 | 1,540 | 1,501 | 1,515 | 14,800 |
| 2003/07/23 | 1,544 | 1,544 | 1,530 | 1,540 | 6,000 |
| 2003/07/22 | 1,541 | 1,545 | 1,523 | 1,523 | 6,200 |
| 2003/07/18 | 1,549 | 1,549 | 1,535 | 1,539 | 5,000 |
| 2003/07/17 | 1,532 | 1,549 | 1,532 | 1,547 | 3,200 |
| 2003/07/16 | 1,545 | 1,550 | 1,532 | 1,532 | 8,800 |
| 2003/07/15 | 1,546 | 1,550 | 1,541 | 1,541 | 10,700 |
| 2003/07/14 | 1,549 | 1,549 | 1,540 | 1,545 | 3,600 |
| 2003/07/11 | 1,541 | 1,547 | 1,530 | 1,538 | 12,400 |
| 2003/07/10 | 1,549 | 1,549 | 1,535 | 1,539 | 8,000 |
| 2003/07/09 | 1,550 | 1,550 | 1,538 | 1,538 | 21,200 |
| 2003/07/08 | 1,550 | 1,550 | 1,534 | 1,538 | 9,600 |
| 2003/07/07 | 1,549 | 1,549 | 1,531 | 1,531 | 3,500 |
| 2003/07/04 | 1,521 | 1,539 | 1,521 | 1,524 | 7,300 |
| 2003/07/03 | 1,550 | 1,550 | 1,520 | 1,520 | 11,700 |
| 2003/07/02 | 1,530 | 1,530 | 1,508 | 1,520 | 8,400 |
| 2003/07/01 | 1,509 | 1,527 | 1,508 | 1,508 | 8,100 |
| 2003/06/30 | 1,508 | 1,516 | 1,508 | 1,508 | 12,200 |
| 2003/06/27 | 1,499 | 1,516 | 1,499 | 1,508 | 19,900 |
| 2003/06/26 | 1,500 | 1,500 | 1,487 | 1,489 | 6,100 |
| 2003/06/25 | 1,490 | 1,500 | 1,490 | 1,497 | 2,600 |
| 2003/06/24 | 1,500 | 1,500 | 1,490 | 1,490 | 6,700 |
| 2003/06/23 | 1,497 | 1,498 | 1,490 | 1,491 | 4,600 |
| 2003/06/20 | 1,500 | 1,509 | 1,497 | 1,497 | 6,500 |
| 2003/06/19 | 1,500 | 1,500 | 1,492 | 1,500 | 5,400 |
| 2003/06/18 | 1,498 | 1,500 | 1,487 | 1,487 | 5,200 |
| 2003/06/17 | 1,486 | 1,497 | 1,486 | 1,487 | 5,100 |
| 2003/06/16 | 1,500 | 1,502 | 1,485 | 1,485 | 13,100 |
| 2003/06/13 | 1,509 | 1,509 | 1,500 | 1,503 | 33,900 |
| 2003/06/12 | 1,503 | 1,510 | 1,501 | 1,501 | 5,500 |
| 2003/06/11 | 1,519 | 1,519 | 1,500 | 1,500 | 12,000 |
| 2003/06/10 | 1,502 | 1,506 | 1,500 | 1,503 | 8,000 |
| 2003/06/09 | 1,501 | 1,511 | 1,501 | 1,502 | 7,200 |
| 2003/06/06 | 1,509 | 1,517 | 1,508 | 1,517 | 2,900 |
| 2003/06/05 | 1,501 | 1,518 | 1,501 | 1,509 | 7,000 |
| 2003/06/04 | 1,517 | 1,518 | 1,509 | 1,513 | 2,900 |
| 2003/06/03 | 1,520 | 1,520 | 1,510 | 1,520 | 8,500 |
| 2003/06/02 | 1,513 | 1,520 | 1,506 | 1,510 | 14,400 |
| 2003/05/30 | 1,518 | 1,520 | 1,512 | 1,515 | 6,900 |
| 2003/05/29 | 1,518 | 1,518 | 1,512 | 1,518 | 4,300 |
| 2003/05/28 | 1,516 | 1,517 | 1,511 | 1,511 | 3,100 |
| 2003/05/27 | 1,513 | 1,517 | 1,513 | 1,513 | 3,900 |
| 2003/05/26 | 1,518 | 1,518 | 1,515 | 1,515 | 4,700 |
| 2003/05/23 | 1,517 | 1,517 | 1,512 | 1,517 | 4,200 |
| 2003/05/22 | 1,511 | 1,517 | 1,505 | 1,510 | 3,400 |
| 2003/05/21 | 1,519 | 1,519 | 1,511 | 1,511 | 6,200 |
| 2003/05/20 | 1,512 | 1,520 | 1,512 | 1,516 | 10,600 |
| 2003/05/19 | 1,507 | 1,517 | 1,507 | 1,511 | 6,700 |
| 2003/05/16 | 1,517 | 1,519 | 1,515 | 1,519 | 3,600 |
| 2003/05/15 | 1,515 | 1,515 | 1,506 | 1,512 | 6,600 |
| 2003/05/14 | 1,519 | 1,520 | 1,511 | 1,512 | 4,100 |
| 2003/05/13 | 1,520 | 1,520 | 1,505 | 1,519 | 10,900 |
| 2003/05/12 | 1,512 | 1,520 | 1,511 | 1,520 | 8,800 |
| 2003/05/09 | 1,507 | 1,512 | 1,500 | 1,512 | 10,100 |
| 2003/05/08 | 1,518 | 1,518 | 1,510 | 1,510 | 4,800 |
| 2003/05/07 | 1,517 | 1,519 | 1,515 | 1,517 | 5,100 |
| 2003/05/06 | 1,517 | 1,519 | 1,517 | 1,517 | 8,800 |
| 2003/05/02 | 1,517 | 1,517 | 1,506 | 1,515 | 9,300 |
| 2003/05/01 | 1,506 | 1,520 | 1,506 | 1,516 | 8,300 |
| 2003/04/30 | 1,514 | 1,528 | 1,510 | 1,511 | 15,600 |
| 2003/04/28 | 1,508 | 1,515 | 1,508 | 1,514 | 4,100 |
| 2003/04/25 | 1,502 | 1,516 | 1,502 | 1,508 | 5,800 |
| 2003/04/24 | 1,514 | 1,514 | 1,512 | 1,512 | 9,700 |
| 2003/04/23 | 1,517 | 1,518 | 1,502 | 1,507 | 7,200 |
| 2003/04/22 | 1,517 | 1,518 | 1,513 | 1,517 | 4,900 |
| 2003/04/21 | 1,511 | 1,519 | 1,505 | 1,518 | 5,700 |
| 2003/04/18 | 1,506 | 1,511 | 1,500 | 1,511 | 6,000 |
| 2003/04/17 | 1,505 | 1,507 | 1,502 | 1,506 | 3,900 |
| 2003/04/16 | 1,499 | 1,501 | 1,493 | 1,500 | 4,900 |
| 2003/04/15 | 1,505 | 1,508 | 1,472 | 1,473 | 13,300 |
| 2003/04/14 | 1,507 | 1,507 | 1,489 | 1,504 | 6,500 |
| 2003/04/11 | 1,500 | 1,507 | 1,496 | 1,507 | 7,900 |
| 2003/04/10 | 1,520 | 1,520 | 1,501 | 1,505 | 6,900 |
| 2003/04/09 | 1,515 | 1,520 | 1,509 | 1,520 | 9,000 |
| 2003/04/08 | 1,510 | 1,520 | 1,505 | 1,520 | 10,200 |
| 2003/04/07 | 1,500 | 1,515 | 1,498 | 1,515 | 8,700 |
| 2003/04/04 | 1,476 | 1,488 | 1,469 | 1,486 | 7,400 |
| 2003/04/03 | 1,500 | 1,500 | 1,469 | 1,472 | 5,100 |
| 2003/04/02 | 1,495 | 1,495 | 1,475 | 1,490 | 3,600 |
| 2003/04/01 | 1,480 | 1,516 | 1,467 | 1,467 | 9,900 |
| 2003/03/31 | 1,527 | 1,528 | 1,477 | 1,477 | 7,100 |
| 2003/03/28 | 1,522 | 1,533 | 1,519 | 1,532 | 18,100 |
| 2003/03/27 | 1,520 | 1,533 | 1,516 | 1,524 | 18,100 |
| 2003/03/26 | 1,540 | 1,540 | 1,520 | 1,521 | 19,300 |
| 2003/03/25 | 1,539 | 1,550 | 1,532 | 1,550 | 20,000 |
| 2003/03/24 | 1,520 | 1,540 | 1,520 | 1,532 | 14,200 |
| 2003/03/20 | 1,510 | 1,514 | 1,503 | 1,514 | 9,900 |
| 2003/03/19 | 1,492 | 1,500 | 1,492 | 1,498 | 2,800 |
| 2003/03/18 | 1,500 | 1,510 | 1,491 | 1,491 | 9,400 |
| 2003/03/17 | 1,514 | 1,515 | 1,491 | 1,493 | 5,600 |
| 2003/03/14 | 1,515 | 1,515 | 1,489 | 1,501 | 48,800 |
| 2003/03/13 | 1,492 | 1,509 | 1,486 | 1,509 | 4,800 |
| 2003/03/12 | 1,510 | 1,510 | 1,485 | 1,489 | 8,000 |
| 2003/03/11 | 1,500 | 1,506 | 1,492 | 1,492 | 4,900 |
| 2003/03/10 | 1,505 | 1,509 | 1,455 | 1,482 | 10,600 |
| 2003/03/07 | 1,520 | 1,520 | 1,500 | 1,500 | 4,500 |
| 2003/03/06 | 1,520 | 1,520 | 1,511 | 1,519 | 8,000 |
| 2003/03/05 | 1,519 | 1,519 | 1,510 | 1,516 | 3,500 |
| 2003/03/04 | 1,511 | 1,519 | 1,510 | 1,518 | 7,700 |
| 2003/03/03 | 1,497 | 1,504 | 1,490 | 1,504 | 2,800 |
| 2003/02/28 | 1,491 | 1,498 | 1,486 | 1,498 | 4,100 |
| 2003/02/27 | 1,500 | 1,500 | 1,490 | 1,491 | 2,300 |
| 2003/02/26 | 1,493 | 1,495 | 1,490 | 1,490 | 3,600 |
| 2003/02/25 | 1,499 | 1,500 | 1,490 | 1,490 | 5,000 |
| 2003/02/24 | 1,515 | 1,515 | 1,497 | 1,497 | 8,100 |
| 2003/02/21 | 1,500 | 1,500 | 1,490 | 1,497 | 6,700 |
| 2003/02/20 | 1,491 | 1,500 | 1,490 | 1,496 | 6,000 |
| 2003/02/19 | 1,514 | 1,514 | 1,491 | 1,491 | 4,700 |
| 2003/02/18 | 1,496 | 1,510 | 1,491 | 1,508 | 13,200 |
| 2003/02/17 | 1,500 | 1,500 | 1,477 | 1,486 | 10,400 |
| 2003/02/14 | 1,479 | 1,505 | 1,472 | 1,495 | 15,500 |
| 2003/02/13 | 1,520 | 1,520 | 1,498 | 1,499 | 6,600 |
| 2003/02/12 | 1,474 | 1,507 | 1,472 | 1,505 | 12,100 |
| 2003/02/10 | 1,507 | 1,507 | 1,449 | 1,472 | 24,500 |
| 2003/02/07 | 1,500 | 1,514 | 1,476 | 1,514 | 5,700 |
| 2003/02/06 | 1,503 | 1,503 | 1,480 | 1,482 | 5,400 |
| 2003/02/05 | 1,510 | 1,519 | 1,493 | 1,504 | 10,000 |
| 2003/02/04 | 1,508 | 1,508 | 1,497 | 1,500 | 5,500 |
| 2003/02/03 | 1,471 | 1,499 | 1,465 | 1,499 | 5,500 |
| 2003/01/31 | 1,498 | 1,498 | 1,470 | 1,470 | 6,500 |
| 2003/01/30 | 1,472 | 1,499 | 1,472 | 1,472 | 2,200 |
| 2003/01/29 | 1,499 | 1,499 | 1,470 | 1,470 | 6,100 |
| 2003/01/28 | 1,478 | 1,497 | 1,470 | 1,479 | 6,800 |
| 2003/01/27 | 1,483 | 1,498 | 1,483 | 1,483 | 4,600 |
| 2003/01/24 | 1,519 | 1,519 | 1,500 | 1,500 | 6,900 |
| 2003/01/23 | 1,498 | 1,520 | 1,498 | 1,518 | 2,400 |
| 2003/01/22 | 1,521 | 1,524 | 1,492 | 1,496 | 8,300 |
| 2003/01/21 | 1,535 | 1,535 | 1,530 | 1,530 | 8,400 |
| 2003/01/20 | 1,514 | 1,535 | 1,514 | 1,535 | 6,900 |
| 2003/01/17 | 1,510 | 1,526 | 1,510 | 1,514 | 5,100 |
| 2003/01/16 | 1,537 | 1,537 | 1,501 | 1,520 | 6,500 |
| 2003/01/15 | 1,490 | 1,507 | 1,483 | 1,507 | 17,300 |
| 2003/01/14 | 1,482 | 1,492 | 1,478 | 1,483 | 1,500 |
| 2003/01/10 | 1,494 | 1,495 | 1,469 | 1,476 | 6,000 |
| 2003/01/09 | 1,470 | 1,494 | 1,460 | 1,494 | 6,300 |
| 2003/01/08 | 1,456 | 1,490 | 1,456 | 1,490 | 1,400 |
| 2003/01/07 | 1,510 | 1,515 | 1,450 | 1,450 | 7,200 |
| 2003/01/06 | 1,500 | 1,505 | 1,486 | 1,505 | 6,800 |