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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,469 | 1,469 | 1,461 | 1,461 | 7,800 |
| 2004/12/29 | 1,451 | 1,458 | 1,451 | 1,457 | 7,900 |
| 2004/12/28 | 1,450 | 1,459 | 1,450 | 1,456 | 7,300 |
| 2004/12/27 | 1,462 | 1,462 | 1,454 | 1,454 | 8,300 |
| 2004/12/24 | 1,448 | 1,464 | 1,448 | 1,464 | 19,400 |
| 2004/12/22 | 1,446 | 1,448 | 1,443 | 1,448 | 9,200 |
| 2004/12/21 | 1,440 | 1,446 | 1,437 | 1,444 | 11,800 |
| 2004/12/20 | 1,440 | 1,440 | 1,435 | 1,436 | 5,400 |
| 2004/12/17 | 1,435 | 1,440 | 1,429 | 1,439 | 7,200 |
| 2004/12/16 | 1,436 | 1,436 | 1,425 | 1,432 | 9,100 |
| 2004/12/15 | 1,439 | 1,440 | 1,430 | 1,436 | 7,600 |
| 2004/12/14 | 1,428 | 1,440 | 1,425 | 1,440 | 13,900 |
| 2004/12/13 | 1,430 | 1,431 | 1,426 | 1,428 | 9,400 |
| 2004/12/10 | 1,421 | 1,430 | 1,421 | 1,427 | 37,600 |
| 2004/12/09 | 1,450 | 1,450 | 1,428 | 1,429 | 20,800 |
| 2004/12/08 | 1,439 | 1,449 | 1,438 | 1,440 | 15,400 |
| 2004/12/07 | 1,443 | 1,443 | 1,437 | 1,439 | 6,500 |
| 2004/12/06 | 1,449 | 1,450 | 1,444 | 1,444 | 3,600 |
| 2004/12/03 | 1,438 | 1,445 | 1,438 | 1,445 | 7,900 |
| 2004/12/02 | 1,430 | 1,437 | 1,428 | 1,437 | 18,900 |
| 2004/12/01 | 1,440 | 1,440 | 1,428 | 1,431 | 25,800 |
| 2004/11/30 | 1,448 | 1,450 | 1,439 | 1,440 | 15,700 |
| 2004/11/29 | 1,441 | 1,454 | 1,441 | 1,452 | 5,900 |
| 2004/11/26 | 1,445 | 1,445 | 1,437 | 1,438 | 15,600 |
| 2004/11/25 | 1,445 | 1,454 | 1,441 | 1,447 | 5,100 |
| 2004/11/24 | 1,436 | 1,450 | 1,435 | 1,445 | 5,700 |
| 2004/11/22 | 1,450 | 1,451 | 1,438 | 1,440 | 12,500 |
| 2004/11/19 | 1,460 | 1,460 | 1,450 | 1,450 | 4,800 |
| 2004/11/18 | 1,462 | 1,462 | 1,451 | 1,452 | 5,700 |
| 2004/11/17 | 1,459 | 1,467 | 1,458 | 1,459 | 6,100 |
| 2004/11/16 | 1,463 | 1,467 | 1,457 | 1,458 | 4,800 |
| 2004/11/15 | 1,451 | 1,463 | 1,451 | 1,462 | 7,700 |
| 2004/11/12 | 1,441 | 1,459 | 1,435 | 1,450 | 13,000 |
| 2004/11/11 | 1,464 | 1,464 | 1,445 | 1,445 | 13,800 |
| 2004/11/10 | 1,452 | 1,457 | 1,450 | 1,451 | 9,600 |
| 2004/11/09 | 1,452 | 1,456 | 1,450 | 1,451 | 6,200 |
| 2004/11/08 | 1,456 | 1,460 | 1,450 | 1,450 | 8,200 |
| 2004/11/05 | 1,448 | 1,454 | 1,447 | 1,450 | 8,700 |
| 2004/11/04 | 1,448 | 1,448 | 1,440 | 1,443 | 6,100 |
| 2004/11/02 | 1,433 | 1,440 | 1,431 | 1,440 | 9,700 |
| 2004/11/01 | 1,434 | 1,438 | 1,430 | 1,433 | 12,300 |
| 2004/10/29 | 1,434 | 1,437 | 1,430 | 1,433 | 18,200 |
| 2004/10/28 | 1,440 | 1,442 | 1,430 | 1,434 | 13,300 |
| 2004/10/27 | 1,446 | 1,452 | 1,436 | 1,439 | 20,900 |
| 2004/10/26 | 1,443 | 1,449 | 1,443 | 1,446 | 7,300 |
| 2004/10/25 | 1,444 | 1,445 | 1,440 | 1,443 | 10,800 |
| 2004/10/22 | 1,452 | 1,457 | 1,450 | 1,451 | 7,000 |
| 2004/10/21 | 1,459 | 1,459 | 1,450 | 1,450 | 14,900 |
| 2004/10/20 | 1,469 | 1,469 | 1,454 | 1,454 | 11,600 |
| 2004/10/19 | 1,466 | 1,470 | 1,463 | 1,463 | 4,100 |
| 2004/10/18 | 1,469 | 1,470 | 1,463 | 1,465 | 5,400 |
| 2004/10/15 | 1,472 | 1,475 | 1,461 | 1,463 | 10,200 |
| 2004/10/14 | 1,476 | 1,479 | 1,472 | 1,472 | 3,900 |
| 2004/10/13 | 1,488 | 1,488 | 1,475 | 1,477 | 9,200 |
| 2004/10/12 | 1,485 | 1,485 | 1,475 | 1,475 | 3,900 |
| 2004/10/08 | 1,475 | 1,480 | 1,475 | 1,477 | 3,200 |
| 2004/10/07 | 1,483 | 1,485 | 1,473 | 1,484 | 7,500 |
| 2004/10/06 | 1,483 | 1,488 | 1,480 | 1,484 | 3,500 |
| 2004/10/05 | 1,480 | 1,485 | 1,475 | 1,485 | 8,800 |
| 2004/10/04 | 1,469 | 1,475 | 1,468 | 1,472 | 6,700 |
| 2004/10/01 | 1,463 | 1,468 | 1,463 | 1,466 | 3,500 |
| 2004/09/30 | 1,465 | 1,470 | 1,460 | 1,464 | 13,300 |
| 2004/09/29 | 1,479 | 1,479 | 1,465 | 1,468 | 2,600 |
| 2004/09/28 | 1,484 | 1,487 | 1,465 | 1,476 | 9,000 |
| 2004/09/27 | 1,478 | 1,478 | 1,464 | 1,476 | 20,900 |
| 2004/09/24 | 1,500 | 1,501 | 1,490 | 1,501 | 37,800 |
| 2004/09/22 | 1,496 | 1,502 | 1,491 | 1,500 | 16,300 |
| 2004/09/21 | 1,507 | 1,508 | 1,493 | 1,495 | 18,800 |
| 2004/09/17 | 1,501 | 1,505 | 1,495 | 1,504 | 7,700 |
| 2004/09/16 | 1,500 | 1,505 | 1,495 | 1,500 | 9,300 |
| 2004/09/15 | 1,507 | 1,510 | 1,496 | 1,496 | 15,300 |
| 2004/09/14 | 1,506 | 1,509 | 1,500 | 1,507 | 15,400 |
| 2004/09/13 | 1,501 | 1,504 | 1,496 | 1,504 | 8,300 |
| 2004/09/10 | 1,509 | 1,509 | 1,492 | 1,501 | 62,000 |
| 2004/09/09 | 1,491 | 1,498 | 1,490 | 1,490 | 11,900 |
| 2004/09/08 | 1,493 | 1,495 | 1,490 | 1,490 | 7,200 |
| 2004/09/07 | 1,500 | 1,500 | 1,489 | 1,493 | 12,500 |
| 2004/09/06 | 1,492 | 1,503 | 1,488 | 1,503 | 16,800 |
| 2004/09/03 | 1,491 | 1,493 | 1,486 | 1,488 | 8,500 |
| 2004/09/02 | 1,491 | 1,494 | 1,490 | 1,491 | 10,000 |
| 2004/09/01 | 1,482 | 1,494 | 1,482 | 1,491 | 17,500 |
| 2004/08/31 | 1,482 | 1,485 | 1,480 | 1,481 | 12,900 |
| 2004/08/30 | 1,483 | 1,487 | 1,482 | 1,487 | 11,900 |
| 2004/08/27 | 1,485 | 1,485 | 1,481 | 1,482 | 4,500 |
| 2004/08/26 | 1,490 | 1,490 | 1,482 | 1,485 | 7,400 |
| 2004/08/25 | 1,487 | 1,490 | 1,476 | 1,490 | 10,700 |
| 2004/08/24 | 1,482 | 1,483 | 1,476 | 1,478 | 12,500 |
| 2004/08/23 | 1,484 | 1,484 | 1,480 | 1,483 | 6,900 |
| 2004/08/20 | 1,485 | 1,485 | 1,479 | 1,483 | 6,600 |
| 2004/08/19 | 1,484 | 1,485 | 1,475 | 1,484 | 7,200 |
| 2004/08/18 | 1,478 | 1,484 | 1,472 | 1,484 | 15,600 |
| 2004/08/17 | 1,472 | 1,480 | 1,471 | 1,478 | 8,000 |
| 2004/08/16 | 1,478 | 1,484 | 1,471 | 1,472 | 10,300 |
| 2004/08/13 | 1,480 | 1,485 | 1,477 | 1,477 | 17,600 |
| 2004/08/12 | 1,487 | 1,487 | 1,480 | 1,480 | 8,200 |
| 2004/08/11 | 1,487 | 1,487 | 1,481 | 1,487 | 10,400 |
| 2004/08/10 | 1,483 | 1,487 | 1,480 | 1,484 | 8,000 |
| 2004/08/09 | 1,477 | 1,483 | 1,472 | 1,483 | 7,000 |
| 2004/08/06 | 1,478 | 1,482 | 1,475 | 1,475 | 11,900 |
| 2004/08/05 | 1,485 | 1,486 | 1,476 | 1,478 | 4,800 |
| 2004/08/04 | 1,476 | 1,482 | 1,475 | 1,480 | 8,800 |
| 2004/08/03 | 1,488 | 1,488 | 1,477 | 1,488 | 10,400 |
| 2004/08/02 | 1,485 | 1,488 | 1,481 | 1,488 | 7,800 |
| 2004/07/30 | 1,484 | 1,486 | 1,479 | 1,486 | 10,300 |
| 2004/07/29 | 1,475 | 1,479 | 1,470 | 1,475 | 6,200 |
| 2004/07/28 | 1,485 | 1,485 | 1,470 | 1,480 | 7,400 |
| 2004/07/27 | 1,475 | 1,480 | 1,472 | 1,472 | 8,000 |
| 2004/07/26 | 1,476 | 1,483 | 1,473 | 1,475 | 10,900 |
| 2004/07/23 | 1,480 | 1,484 | 1,479 | 1,479 | 9,000 |
| 2004/07/22 | 1,486 | 1,487 | 1,480 | 1,484 | 4,100 |
| 2004/07/21 | 1,482 | 1,488 | 1,480 | 1,487 | 6,300 |
| 2004/07/20 | 1,485 | 1,490 | 1,480 | 1,481 | 5,500 |
| 2004/07/16 | 1,489 | 1,489 | 1,480 | 1,485 | 6,100 |
| 2004/07/15 | 1,481 | 1,489 | 1,480 | 1,480 | 7,500 |
| 2004/07/14 | 1,490 | 1,491 | 1,482 | 1,482 | 9,900 |
| 2004/07/13 | 1,491 | 1,491 | 1,483 | 1,483 | 5,400 |
| 2004/07/12 | 1,490 | 1,492 | 1,481 | 1,492 | 15,900 |
| 2004/07/09 | 1,478 | 1,485 | 1,471 | 1,485 | 8,500 |
| 2004/07/08 | 1,473 | 1,488 | 1,470 | 1,471 | 6,900 |
| 2004/07/07 | 1,473 | 1,474 | 1,467 | 1,471 | 10,300 |
| 2004/07/06 | 1,480 | 1,489 | 1,472 | 1,472 | 13,500 |
| 2004/07/05 | 1,482 | 1,489 | 1,472 | 1,475 | 16,600 |
| 2004/07/02 | 1,491 | 1,491 | 1,482 | 1,482 | 4,600 |
| 2004/07/01 | 1,493 | 1,493 | 1,481 | 1,481 | 8,900 |
| 2004/06/30 | 1,492 | 1,492 | 1,475 | 1,486 | 21,500 |
| 2004/06/29 | 1,489 | 1,491 | 1,483 | 1,489 | 18,800 |
| 2004/06/28 | 1,486 | 1,488 | 1,481 | 1,488 | 7,300 |
| 2004/06/25 | 1,489 | 1,490 | 1,480 | 1,481 | 11,700 |
| 2004/06/24 | 1,481 | 1,491 | 1,481 | 1,489 | 8,600 |
| 2004/06/23 | 1,488 | 1,488 | 1,481 | 1,481 | 7,800 |
| 2004/06/22 | 1,489 | 1,493 | 1,485 | 1,488 | 5,200 |
| 2004/06/21 | 1,489 | 1,498 | 1,482 | 1,482 | 11,900 |
| 2004/06/18 | 1,490 | 1,490 | 1,481 | 1,481 | 6,500 |
| 2004/06/17 | 1,490 | 1,490 | 1,483 | 1,485 | 14,800 |
| 2004/06/16 | 1,490 | 1,494 | 1,485 | 1,489 | 6,600 |
| 2004/06/15 | 1,485 | 1,493 | 1,483 | 1,485 | 7,800 |
| 2004/06/14 | 1,490 | 1,493 | 1,483 | 1,486 | 9,000 |
| 2004/06/11 | 1,477 | 1,489 | 1,477 | 1,482 | 38,700 |
| 2004/06/10 | 1,480 | 1,488 | 1,478 | 1,488 | 13,200 |
| 2004/06/09 | 1,485 | 1,488 | 1,470 | 1,473 | 9,400 |
| 2004/06/08 | 1,475 | 1,488 | 1,471 | 1,488 | 13,000 |
| 2004/06/07 | 1,470 | 1,486 | 1,467 | 1,483 | 24,500 |
| 2004/06/04 | 1,477 | 1,480 | 1,468 | 1,479 | 4,500 |
| 2004/06/03 | 1,472 | 1,479 | 1,463 | 1,465 | 10,800 |
| 2004/06/02 | 1,480 | 1,485 | 1,470 | 1,472 | 5,800 |
| 2004/06/01 | 1,479 | 1,481 | 1,467 | 1,477 | 3,400 |
| 2004/05/31 | 1,477 | 1,477 | 1,461 | 1,467 | 5,100 |
| 2004/05/28 | 1,456 | 1,477 | 1,456 | 1,476 | 11,000 |
| 2004/05/27 | 1,459 | 1,469 | 1,455 | 1,459 | 13,500 |
| 2004/05/26 | 1,463 | 1,470 | 1,459 | 1,461 | 7,300 |
| 2004/05/25 | 1,465 | 1,468 | 1,456 | 1,458 | 6,700 |
| 2004/05/24 | 1,462 | 1,472 | 1,462 | 1,465 | 9,600 |
| 2004/05/21 | 1,470 | 1,471 | 1,460 | 1,471 | 8,100 |
| 2004/05/20 | 1,459 | 1,469 | 1,454 | 1,466 | 9,900 |
| 2004/05/19 | 1,469 | 1,470 | 1,461 | 1,468 | 6,600 |
| 2004/05/18 | 1,455 | 1,470 | 1,455 | 1,456 | 8,600 |
| 2004/05/17 | 1,479 | 1,479 | 1,448 | 1,455 | 18,600 |
| 2004/05/14 | 1,452 | 1,468 | 1,450 | 1,460 | 18,300 |
| 2004/05/13 | 1,459 | 1,468 | 1,450 | 1,453 | 14,000 |
| 2004/05/12 | 1,447 | 1,467 | 1,447 | 1,458 | 16,400 |
| 2004/05/11 | 1,460 | 1,460 | 1,442 | 1,445 | 23,200 |
| 2004/05/10 | 1,472 | 1,478 | 1,440 | 1,441 | 31,700 |
| 2004/05/07 | 1,477 | 1,480 | 1,471 | 1,471 | 11,500 |
| 2004/05/06 | 1,488 | 1,488 | 1,475 | 1,475 | 15,900 |
| 2004/04/30 | 1,485 | 1,488 | 1,475 | 1,481 | 15,900 |
| 2004/04/28 | 1,498 | 1,500 | 1,486 | 1,486 | 14,700 |
| 2004/04/27 | 1,490 | 1,497 | 1,485 | 1,495 | 7,800 |
| 2004/04/26 | 1,482 | 1,490 | 1,482 | 1,485 | 8,500 |
| 2004/04/23 | 1,492 | 1,494 | 1,487 | 1,493 | 11,900 |
| 2004/04/22 | 1,482 | 1,490 | 1,480 | 1,484 | 11,900 |
| 2004/04/21 | 1,485 | 1,490 | 1,480 | 1,483 | 17,500 |
| 2004/04/20 | 1,484 | 1,498 | 1,481 | 1,486 | 13,700 |
| 2004/04/19 | 1,495 | 1,498 | 1,482 | 1,490 | 16,800 |
| 2004/04/16 | 1,500 | 1,500 | 1,486 | 1,490 | 14,800 |
| 2004/04/15 | 1,502 | 1,502 | 1,480 | 1,485 | 18,900 |
| 2004/04/14 | 1,504 | 1,504 | 1,492 | 1,496 | 13,000 |
| 2004/04/13 | 1,496 | 1,507 | 1,492 | 1,503 | 28,700 |
| 2004/04/12 | 1,500 | 1,500 | 1,490 | 1,497 | 9,100 |
| 2004/04/09 | 1,490 | 1,495 | 1,486 | 1,488 | 10,200 |
| 2004/04/08 | 1,495 | 1,499 | 1,490 | 1,495 | 8,600 |
| 2004/04/07 | 1,497 | 1,500 | 1,491 | 1,495 | 19,100 |
| 2004/04/06 | 1,493 | 1,498 | 1,485 | 1,497 | 17,300 |
| 2004/04/05 | 1,490 | 1,498 | 1,487 | 1,493 | 25,800 |
| 2004/04/02 | 1,490 | 1,498 | 1,485 | 1,488 | 11,200 |
| 2004/04/01 | 1,494 | 1,499 | 1,485 | 1,485 | 10,400 |
| 2004/03/31 | 1,494 | 1,495 | 1,490 | 1,494 | 8,200 |
| 2004/03/30 | 1,500 | 1,500 | 1,491 | 1,494 | 10,300 |
| 2004/03/29 | 1,501 | 1,507 | 1,495 | 1,501 | 13,400 |
| 2004/03/26 | 1,497 | 1,516 | 1,495 | 1,508 | 21,200 |
| 2004/03/25 | 1,521 | 1,529 | 1,521 | 1,529 | 22,100 |
| 2004/03/24 | 1,520 | 1,527 | 1,516 | 1,521 | 18,300 |
| 2004/03/23 | 1,529 | 1,529 | 1,520 | 1,525 | 12,500 |
| 2004/03/22 | 1,530 | 1,530 | 1,521 | 1,523 | 11,700 |
| 2004/03/19 | 1,530 | 1,533 | 1,515 | 1,515 | 20,000 |
| 2004/03/18 | 1,524 | 1,533 | 1,520 | 1,533 | 13,800 |
| 2004/03/17 | 1,510 | 1,525 | 1,510 | 1,525 | 16,700 |
| 2004/03/16 | 1,512 | 1,520 | 1,509 | 1,512 | 9,100 |
| 2004/03/15 | 1,510 | 1,523 | 1,508 | 1,508 | 14,300 |
| 2004/03/12 | 1,501 | 1,513 | 1,501 | 1,504 | 38,600 |
| 2004/03/11 | 1,515 | 1,515 | 1,510 | 1,512 | 13,900 |
| 2004/03/10 | 1,513 | 1,513 | 1,510 | 1,510 | 15,700 |
| 2004/03/09 | 1,509 | 1,509 | 1,503 | 1,506 | 11,000 |
| 2004/03/08 | 1,505 | 1,510 | 1,501 | 1,501 | 17,000 |
| 2004/03/05 | 1,501 | 1,505 | 1,497 | 1,505 | 15,500 |
| 2004/03/04 | 1,500 | 1,505 | 1,486 | 1,498 | 25,800 |
| 2004/03/03 | 1,501 | 1,505 | 1,498 | 1,500 | 10,600 |
| 2004/03/02 | 1,501 | 1,505 | 1,498 | 1,500 | 17,200 |
| 2004/03/01 | 1,500 | 1,510 | 1,496 | 1,501 | 27,600 |
| 2004/02/27 | 1,489 | 1,500 | 1,488 | 1,500 | 30,400 |
| 2004/02/26 | 1,486 | 1,490 | 1,484 | 1,488 | 12,700 |
| 2004/02/25 | 1,487 | 1,489 | 1,483 | 1,484 | 12,200 |
| 2004/02/24 | 1,487 | 1,489 | 1,480 | 1,480 | 13,500 |
| 2004/02/23 | 1,484 | 1,490 | 1,478 | 1,486 | 20,900 |
| 2004/02/20 | 1,484 | 1,484 | 1,476 | 1,477 | 6,900 |
| 2004/02/19 | 1,484 | 1,485 | 1,475 | 1,475 | 7,500 |
| 2004/02/18 | 1,480 | 1,484 | 1,475 | 1,475 | 9,800 |
| 2004/02/17 | 1,477 | 1,479 | 1,472 | 1,475 | 9,200 |
| 2004/02/16 | 1,475 | 1,475 | 1,468 | 1,472 | 11,200 |
| 2004/02/13 | 1,466 | 1,473 | 1,465 | 1,468 | 15,500 |
| 2004/02/12 | 1,466 | 1,471 | 1,465 | 1,465 | 26,900 |
| 2004/02/10 | 1,470 | 1,476 | 1,465 | 1,468 | 12,200 |
| 2004/02/09 | 1,473 | 1,473 | 1,467 | 1,467 | 11,300 |
| 2004/02/06 | 1,472 | 1,472 | 1,466 | 1,469 | 11,400 |
| 2004/02/05 | 1,476 | 1,476 | 1,469 | 1,471 | 12,000 |
| 2004/02/04 | 1,485 | 1,485 | 1,467 | 1,467 | 21,900 |
| 2004/02/03 | 1,482 | 1,482 | 1,471 | 1,478 | 13,100 |
| 2004/02/02 | 1,475 | 1,483 | 1,471 | 1,475 | 10,800 |
| 2004/01/30 | 1,471 | 1,477 | 1,470 | 1,470 | 13,200 |
| 2004/01/29 | 1,475 | 1,479 | 1,470 | 1,470 | 17,300 |
| 2004/01/28 | 1,478 | 1,484 | 1,475 | 1,476 | 10,400 |
| 2004/01/27 | 1,479 | 1,483 | 1,478 | 1,478 | 12,900 |
| 2004/01/26 | 1,476 | 1,480 | 1,476 | 1,478 | 14,600 |
| 2004/01/23 | 1,478 | 1,480 | 1,471 | 1,475 | 16,800 |
| 2004/01/22 | 1,479 | 1,480 | 1,475 | 1,478 | 14,400 |
| 2004/01/21 | 1,480 | 1,480 | 1,475 | 1,475 | 16,500 |
| 2004/01/20 | 1,480 | 1,483 | 1,475 | 1,477 | 17,500 |
| 2004/01/19 | 1,487 | 1,487 | 1,480 | 1,481 | 6,800 |
| 2004/01/16 | 1,480 | 1,487 | 1,475 | 1,477 | 13,800 |
| 2004/01/15 | 1,487 | 1,487 | 1,474 | 1,474 | 27,800 |
| 2004/01/14 | 1,480 | 1,488 | 1,480 | 1,481 | 12,900 |
| 2004/01/13 | 1,485 | 1,486 | 1,480 | 1,480 | 13,000 |
| 2004/01/09 | 1,484 | 1,488 | 1,481 | 1,481 | 9,900 |
| 2004/01/08 | 1,485 | 1,488 | 1,481 | 1,481 | 11,200 |
| 2004/01/07 | 1,480 | 1,489 | 1,478 | 1,482 | 8,600 |
| 2004/01/06 | 1,485 | 1,490 | 1,480 | 1,489 | 13,100 |
| 2004/01/05 | 1,495 | 1,495 | 1,476 | 1,490 | 7,500 |