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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,579 | 1,579 | 1,570 | 1,570 | 14,000 |
| 2005/12/29 | 1,572 | 1,582 | 1,572 | 1,572 | 21,500 |
| 2005/12/28 | 1,561 | 1,573 | 1,561 | 1,572 | 10,600 |
| 2005/12/27 | 1,567 | 1,574 | 1,560 | 1,561 | 17,300 |
| 2005/12/26 | 1,568 | 1,575 | 1,562 | 1,567 | 24,100 |
| 2005/12/22 | 1,564 | 1,565 | 1,555 | 1,561 | 21,900 |
| 2005/12/21 | 1,564 | 1,564 | 1,550 | 1,563 | 19,800 |
| 2005/12/20 | 1,556 | 1,565 | 1,547 | 1,554 | 37,100 |
| 2005/12/19 | 1,555 | 1,556 | 1,550 | 1,551 | 23,400 |
| 2005/12/16 | 1,556 | 1,563 | 1,550 | 1,555 | 24,500 |
| 2005/12/15 | 1,561 | 1,565 | 1,555 | 1,556 | 34,300 |
| 2005/12/14 | 1,563 | 1,564 | 1,557 | 1,560 | 26,500 |
| 2005/12/13 | 1,564 | 1,565 | 1,555 | 1,558 | 17,700 |
| 2005/12/12 | 1,560 | 1,565 | 1,557 | 1,565 | 21,200 |
| 2005/12/09 | 1,557 | 1,567 | 1,551 | 1,552 | 43,300 |
| 2005/12/08 | 1,558 | 1,568 | 1,557 | 1,564 | 18,800 |
| 2005/12/07 | 1,557 | 1,565 | 1,556 | 1,556 | 21,500 |
| 2005/12/06 | 1,559 | 1,565 | 1,554 | 1,556 | 34,100 |
| 2005/12/05 | 1,559 | 1,560 | 1,555 | 1,559 | 32,500 |
| 2005/12/02 | 1,550 | 1,559 | 1,547 | 1,554 | 27,600 |
| 2005/12/01 | 1,531 | 1,548 | 1,531 | 1,547 | 19,500 |
| 2005/11/30 | 1,550 | 1,551 | 1,528 | 1,528 | 63,400 |
| 2005/11/29 | 1,550 | 1,553 | 1,545 | 1,546 | 29,500 |
| 2005/11/28 | 1,549 | 1,555 | 1,545 | 1,545 | 29,800 |
| 2005/11/25 | 1,541 | 1,550 | 1,536 | 1,543 | 18,400 |
| 2005/11/24 | 1,545 | 1,550 | 1,540 | 1,541 | 26,500 |
| 2005/11/22 | 1,553 | 1,554 | 1,544 | 1,552 | 18,100 |
| 2005/11/21 | 1,550 | 1,553 | 1,540 | 1,543 | 20,800 |
| 2005/11/18 | 1,540 | 1,554 | 1,536 | 1,543 | 21,600 |
| 2005/11/17 | 1,532 | 1,550 | 1,531 | 1,547 | 22,400 |
| 2005/11/16 | 1,530 | 1,539 | 1,527 | 1,536 | 34,800 |
| 2005/11/15 | 1,531 | 1,536 | 1,530 | 1,531 | 32,500 |
| 2005/11/14 | 1,540 | 1,544 | 1,531 | 1,531 | 29,700 |
| 2005/11/11 | 1,558 | 1,560 | 1,535 | 1,535 | 33,400 |
| 2005/11/10 | 1,536 | 1,545 | 1,536 | 1,545 | 28,300 |
| 2005/11/09 | 1,540 | 1,547 | 1,535 | 1,538 | 23,300 |
| 2005/11/08 | 1,535 | 1,541 | 1,534 | 1,534 | 19,500 |
| 2005/11/07 | 1,534 | 1,540 | 1,534 | 1,536 | 19,200 |
| 2005/11/04 | 1,530 | 1,543 | 1,530 | 1,532 | 28,100 |
| 2005/11/02 | 1,540 | 1,550 | 1,531 | 1,531 | 27,100 |
| 2005/11/01 | 1,550 | 1,553 | 1,540 | 1,540 | 6,400 |
| 2005/10/31 | 1,550 | 1,553 | 1,531 | 1,549 | 36,800 |
| 2005/10/28 | 1,571 | 1,571 | 1,526 | 1,556 | 32,600 |
| 2005/10/27 | 1,555 | 1,574 | 1,555 | 1,571 | 40,700 |
| 2005/10/26 | 1,550 | 1,555 | 1,546 | 1,555 | 17,800 |
| 2005/10/25 | 1,550 | 1,554 | 1,543 | 1,543 | 23,100 |
| 2005/10/24 | 1,553 | 1,555 | 1,535 | 1,539 | 15,900 |
| 2005/10/21 | 1,536 | 1,555 | 1,521 | 1,555 | 32,600 |
| 2005/10/20 | 1,536 | 1,541 | 1,526 | 1,536 | 18,600 |
| 2005/10/19 | 1,518 | 1,536 | 1,518 | 1,530 | 33,100 |
| 2005/10/18 | 1,517 | 1,526 | 1,516 | 1,518 | 16,800 |
| 2005/10/17 | 1,524 | 1,525 | 1,515 | 1,515 | 11,000 |
| 2005/10/14 | 1,520 | 1,524 | 1,515 | 1,518 | 14,600 |
| 2005/10/13 | 1,530 | 1,535 | 1,513 | 1,523 | 29,600 |
| 2005/10/12 | 1,522 | 1,538 | 1,521 | 1,527 | 34,400 |
| 2005/10/11 | 1,517 | 1,520 | 1,515 | 1,520 | 18,800 |
| 2005/10/07 | 1,517 | 1,520 | 1,508 | 1,511 | 21,000 |
| 2005/10/06 | 1,520 | 1,525 | 1,512 | 1,517 | 28,600 |
| 2005/10/05 | 1,514 | 1,515 | 1,508 | 1,514 | 18,200 |
| 2005/10/04 | 1,505 | 1,511 | 1,505 | 1,510 | 10,500 |
| 2005/10/03 | 1,510 | 1,510 | 1,500 | 1,504 | 29,400 |
| 2005/09/30 | 1,513 | 1,520 | 1,500 | 1,512 | 29,300 |
| 2005/09/29 | 1,515 | 1,525 | 1,502 | 1,512 | 39,100 |
| 2005/09/28 | 1,540 | 1,540 | 1,519 | 1,527 | 27,600 |
| 2005/09/27 | 1,541 | 1,551 | 1,541 | 1,548 | 45,400 |
| 2005/09/26 | 1,568 | 1,575 | 1,567 | 1,570 | 94,200 |
| 2005/09/22 | 1,570 | 1,571 | 1,563 | 1,568 | 29,700 |
| 2005/09/21 | 1,567 | 1,570 | 1,563 | 1,570 | 28,300 |
| 2005/09/20 | 1,559 | 1,566 | 1,558 | 1,562 | 30,700 |
| 2005/09/16 | 1,547 | 1,551 | 1,542 | 1,551 | 27,500 |
| 2005/09/15 | 1,546 | 1,548 | 1,540 | 1,540 | 19,500 |
| 2005/09/14 | 1,540 | 1,545 | 1,540 | 1,545 | 12,500 |
| 2005/09/13 | 1,544 | 1,545 | 1,540 | 1,541 | 11,400 |
| 2005/09/12 | 1,547 | 1,548 | 1,534 | 1,539 | 19,200 |
| 2005/09/09 | 1,530 | 1,532 | 1,523 | 1,532 | 57,300 |
| 2005/09/08 | 1,525 | 1,528 | 1,521 | 1,522 | 11,600 |
| 2005/09/07 | 1,524 | 1,528 | 1,521 | 1,521 | 13,300 |
| 2005/09/06 | 1,520 | 1,527 | 1,519 | 1,520 | 23,300 |
| 2005/09/05 | 1,518 | 1,520 | 1,518 | 1,519 | 9,800 |
| 2005/09/02 | 1,516 | 1,518 | 1,515 | 1,517 | 18,900 |
| 2005/09/01 | 1,515 | 1,518 | 1,514 | 1,514 | 17,400 |
| 2005/08/31 | 1,518 | 1,519 | 1,516 | 1,516 | 17,400 |
| 2005/08/30 | 1,515 | 1,518 | 1,514 | 1,517 | 23,800 |
| 2005/08/29 | 1,514 | 1,516 | 1,513 | 1,514 | 10,700 |
| 2005/08/26 | 1,510 | 1,513 | 1,509 | 1,513 | 12,200 |
| 2005/08/25 | 1,505 | 1,510 | 1,505 | 1,509 | 10,000 |
| 2005/08/24 | 1,505 | 1,513 | 1,505 | 1,507 | 16,900 |
| 2005/08/23 | 1,508 | 1,510 | 1,506 | 1,509 | 20,000 |
| 2005/08/22 | 1,504 | 1,505 | 1,500 | 1,505 | 15,300 |
| 2005/08/19 | 1,504 | 1,504 | 1,498 | 1,500 | 11,900 |
| 2005/08/18 | 1,500 | 1,503 | 1,498 | 1,502 | 11,000 |
| 2005/08/17 | 1,502 | 1,503 | 1,499 | 1,500 | 9,600 |
| 2005/08/16 | 1,504 | 1,505 | 1,500 | 1,502 | 11,600 |
| 2005/08/15 | 1,500 | 1,504 | 1,496 | 1,497 | 14,100 |
| 2005/08/12 | 1,498 | 1,501 | 1,494 | 1,495 | 16,800 |
| 2005/08/11 | 1,496 | 1,498 | 1,494 | 1,494 | 20,800 |
| 2005/08/10 | 1,498 | 1,498 | 1,485 | 1,492 | 26,600 |
| 2005/08/09 | 1,478 | 1,489 | 1,475 | 1,482 | 11,400 |
| 2005/08/08 | 1,473 | 1,480 | 1,470 | 1,473 | 24,800 |
| 2005/08/05 | 1,485 | 1,489 | 1,472 | 1,473 | 31,200 |
| 2005/08/04 | 1,488 | 1,494 | 1,482 | 1,485 | 38,000 |
| 2005/08/03 | 1,490 | 1,495 | 1,488 | 1,488 | 16,000 |
| 2005/08/02 | 1,490 | 1,494 | 1,488 | 1,490 | 8,300 |
| 2005/08/01 | 1,492 | 1,495 | 1,490 | 1,490 | 14,900 |
| 2005/07/29 | 1,490 | 1,498 | 1,489 | 1,491 | 11,400 |
| 2005/07/28 | 1,495 | 1,495 | 1,488 | 1,488 | 16,800 |
| 2005/07/27 | 1,493 | 1,498 | 1,490 | 1,498 | 10,500 |
| 2005/07/26 | 1,493 | 1,493 | 1,488 | 1,488 | 9,700 |
| 2005/07/25 | 1,489 | 1,493 | 1,489 | 1,493 | 17,800 |
| 2005/07/22 | 1,490 | 1,494 | 1,485 | 1,486 | 17,200 |
| 2005/07/21 | 1,488 | 1,491 | 1,487 | 1,487 | 12,800 |
| 2005/07/20 | 1,491 | 1,495 | 1,486 | 1,486 | 17,400 |
| 2005/07/19 | 1,494 | 1,494 | 1,490 | 1,490 | 7,400 |
| 2005/07/15 | 1,494 | 1,495 | 1,490 | 1,493 | 9,600 |
| 2005/07/14 | 1,496 | 1,496 | 1,486 | 1,486 | 17,500 |
| 2005/07/13 | 1,500 | 1,500 | 1,487 | 1,495 | 22,300 |
| 2005/07/12 | 1,498 | 1,500 | 1,495 | 1,496 | 19,900 |
| 2005/07/11 | 1,492 | 1,499 | 1,492 | 1,495 | 10,300 |
| 2005/07/08 | 1,489 | 1,498 | 1,488 | 1,491 | 18,800 |
| 2005/07/07 | 1,500 | 1,500 | 1,489 | 1,489 | 17,800 |
| 2005/07/06 | 1,485 | 1,498 | 1,485 | 1,495 | 24,000 |
| 2005/07/05 | 1,501 | 1,501 | 1,485 | 1,487 | 23,700 |
| 2005/07/04 | 1,496 | 1,500 | 1,495 | 1,500 | 31,800 |
| 2005/07/01 | 1,488 | 1,495 | 1,488 | 1,495 | 22,100 |
| 2005/06/30 | 1,487 | 1,488 | 1,482 | 1,483 | 15,700 |
| 2005/06/29 | 1,485 | 1,487 | 1,485 | 1,486 | 10,800 |
| 2005/06/28 | 1,490 | 1,490 | 1,481 | 1,483 | 26,900 |
| 2005/06/27 | 1,489 | 1,489 | 1,483 | 1,485 | 10,500 |
| 2005/06/24 | 1,483 | 1,490 | 1,475 | 1,487 | 47,500 |
| 2005/06/23 | 1,489 | 1,491 | 1,486 | 1,486 | 20,800 |
| 2005/06/22 | 1,480 | 1,487 | 1,476 | 1,486 | 18,100 |
| 2005/06/21 | 1,479 | 1,480 | 1,472 | 1,478 | 7,700 |
| 2005/06/20 | 1,480 | 1,484 | 1,476 | 1,479 | 11,400 |
| 2005/06/17 | 1,471 | 1,482 | 1,470 | 1,472 | 19,800 |
| 2005/06/16 | 1,480 | 1,481 | 1,476 | 1,476 | 14,700 |
| 2005/06/15 | 1,480 | 1,481 | 1,477 | 1,479 | 23,700 |
| 2005/06/14 | 1,480 | 1,482 | 1,476 | 1,478 | 11,100 |
| 2005/06/13 | 1,470 | 1,480 | 1,460 | 1,471 | 17,200 |
| 2005/06/10 | 1,459 | 1,472 | 1,455 | 1,460 | 27,000 |
| 2005/06/09 | 1,455 | 1,459 | 1,452 | 1,452 | 24,300 |
| 2005/06/08 | 1,455 | 1,459 | 1,451 | 1,455 | 11,400 |
| 2005/06/07 | 1,452 | 1,460 | 1,450 | 1,455 | 12,600 |
| 2005/06/06 | 1,457 | 1,457 | 1,450 | 1,452 | 15,000 |
| 2005/06/03 | 1,458 | 1,467 | 1,452 | 1,456 | 11,600 |
| 2005/06/02 | 1,482 | 1,482 | 1,450 | 1,464 | 17,300 |
| 2005/06/01 | 1,478 | 1,483 | 1,470 | 1,483 | 11,800 |
| 2005/05/31 | 1,467 | 1,480 | 1,467 | 1,480 | 9,100 |
| 2005/05/30 | 1,460 | 1,477 | 1,460 | 1,467 | 10,500 |
| 2005/05/27 | 1,462 | 1,464 | 1,451 | 1,456 | 6,000 |
| 2005/05/26 | 1,457 | 1,462 | 1,448 | 1,460 | 13,400 |
| 2005/05/25 | 1,453 | 1,460 | 1,450 | 1,453 | 6,400 |
| 2005/05/24 | 1,456 | 1,462 | 1,450 | 1,450 | 19,500 |
| 2005/05/23 | 1,450 | 1,460 | 1,441 | 1,459 | 18,900 |
| 2005/05/20 | 1,455 | 1,464 | 1,452 | 1,452 | 9,400 |
| 2005/05/19 | 1,457 | 1,470 | 1,455 | 1,455 | 14,600 |
| 2005/05/18 | 1,460 | 1,473 | 1,456 | 1,457 | 12,600 |
| 2005/05/17 | 1,475 | 1,485 | 1,460 | 1,460 | 11,700 |
| 2005/05/16 | 1,489 | 1,489 | 1,471 | 1,472 | 9,000 |
| 2005/05/13 | 1,487 | 1,488 | 1,477 | 1,477 | 5,300 |
| 2005/05/12 | 1,495 | 1,495 | 1,487 | 1,487 | 10,100 |
| 2005/05/11 | 1,493 | 1,495 | 1,480 | 1,494 | 19,600 |
| 2005/05/10 | 1,490 | 1,494 | 1,485 | 1,494 | 15,600 |
| 2005/05/09 | 1,489 | 1,495 | 1,481 | 1,489 | 18,000 |
| 2005/05/06 | 1,480 | 1,486 | 1,470 | 1,483 | 18,700 |
| 2005/05/02 | 1,459 | 1,468 | 1,453 | 1,460 | 15,100 |
| 2005/04/28 | 1,463 | 1,463 | 1,450 | 1,455 | 13,000 |
| 2005/04/27 | 1,460 | 1,464 | 1,451 | 1,462 | 15,200 |
| 2005/04/26 | 1,458 | 1,460 | 1,449 | 1,456 | 16,900 |
| 2005/04/25 | 1,460 | 1,460 | 1,442 | 1,448 | 19,500 |
| 2005/04/22 | 1,450 | 1,455 | 1,440 | 1,445 | 25,700 |
| 2005/04/21 | 1,442 | 1,448 | 1,430 | 1,433 | 22,500 |
| 2005/04/20 | 1,450 | 1,453 | 1,440 | 1,448 | 26,700 |
| 2005/04/19 | 1,437 | 1,445 | 1,433 | 1,442 | 40,700 |
| 2005/04/18 | 1,458 | 1,458 | 1,432 | 1,432 | 39,500 |
| 2005/04/15 | 1,468 | 1,468 | 1,454 | 1,458 | 14,900 |
| 2005/04/14 | 1,478 | 1,478 | 1,468 | 1,468 | 14,800 |
| 2005/04/13 | 1,475 | 1,478 | 1,472 | 1,475 | 16,000 |
| 2005/04/12 | 1,484 | 1,484 | 1,471 | 1,471 | 27,800 |
| 2005/04/11 | 1,481 | 1,485 | 1,471 | 1,475 | 21,600 |
| 2005/04/08 | 1,482 | 1,493 | 1,482 | 1,482 | 9,700 |
| 2005/04/07 | 1,495 | 1,495 | 1,485 | 1,486 | 10,000 |
| 2005/04/06 | 1,490 | 1,490 | 1,484 | 1,490 | 5,700 |
| 2005/04/05 | 1,483 | 1,490 | 1,483 | 1,488 | 14,500 |
| 2005/04/04 | 1,480 | 1,489 | 1,480 | 1,489 | 11,600 |
| 2005/04/01 | 1,485 | 1,494 | 1,482 | 1,489 | 10,500 |
| 2005/03/31 | 1,478 | 1,496 | 1,478 | 1,494 | 17,000 |
| 2005/03/30 | 1,479 | 1,483 | 1,475 | 1,478 | 11,000 |
| 2005/03/29 | 1,495 | 1,495 | 1,481 | 1,481 | 13,300 |
| 2005/03/28 | 1,496 | 1,497 | 1,481 | 1,493 | 23,400 |
| 2005/03/25 | 1,514 | 1,515 | 1,510 | 1,515 | 34,400 |
| 2005/03/24 | 1,508 | 1,514 | 1,506 | 1,510 | 39,400 |
| 2005/03/23 | 1,513 | 1,515 | 1,510 | 1,515 | 24,000 |
| 2005/03/22 | 1,512 | 1,515 | 1,510 | 1,513 | 23,400 |
| 2005/03/18 | 1,510 | 1,514 | 1,505 | 1,512 | 19,300 |
| 2005/03/17 | 1,510 | 1,510 | 1,505 | 1,509 | 13,300 |
| 2005/03/16 | 1,511 | 1,514 | 1,508 | 1,510 | 15,300 |
| 2005/03/15 | 1,513 | 1,513 | 1,508 | 1,511 | 10,600 |
| 2005/03/14 | 1,512 | 1,513 | 1,508 | 1,508 | 13,000 |
| 2005/03/11 | 1,510 | 1,513 | 1,510 | 1,510 | 40,600 |
| 2005/03/10 | 1,512 | 1,514 | 1,507 | 1,510 | 23,200 |
| 2005/03/09 | 1,506 | 1,512 | 1,504 | 1,506 | 18,700 |
| 2005/03/08 | 1,505 | 1,510 | 1,500 | 1,505 | 18,300 |
| 2005/03/07 | 1,500 | 1,505 | 1,497 | 1,505 | 17,500 |
| 2005/03/04 | 1,495 | 1,500 | 1,491 | 1,497 | 16,400 |
| 2005/03/03 | 1,499 | 1,499 | 1,495 | 1,496 | 10,400 |
| 2005/03/02 | 1,493 | 1,499 | 1,488 | 1,499 | 21,700 |
| 2005/03/01 | 1,491 | 1,492 | 1,487 | 1,492 | 10,800 |
| 2005/02/28 | 1,490 | 1,490 | 1,485 | 1,489 | 21,400 |
| 2005/02/25 | 1,491 | 1,491 | 1,482 | 1,485 | 16,400 |
| 2005/02/24 | 1,483 | 1,485 | 1,476 | 1,485 | 8,600 |
| 2005/02/23 | 1,477 | 1,483 | 1,475 | 1,477 | 6,600 |
| 2005/02/22 | 1,484 | 1,486 | 1,478 | 1,478 | 14,400 |
| 2005/02/21 | 1,489 | 1,489 | 1,480 | 1,480 | 21,900 |
| 2005/02/18 | 1,490 | 1,490 | 1,483 | 1,484 | 7,200 |
| 2005/02/17 | 1,495 | 1,495 | 1,482 | 1,482 | 16,400 |
| 2005/02/16 | 1,487 | 1,492 | 1,486 | 1,488 | 6,900 |
| 2005/02/15 | 1,493 | 1,493 | 1,487 | 1,490 | 10,100 |
| 2005/02/14 | 1,495 | 1,498 | 1,490 | 1,493 | 10,200 |
| 2005/02/10 | 1,490 | 1,494 | 1,486 | 1,489 | 14,500 |
| 2005/02/09 | 1,490 | 1,492 | 1,485 | 1,490 | 10,900 |
| 2005/02/08 | 1,490 | 1,497 | 1,486 | 1,490 | 20,600 |
| 2005/02/07 | 1,486 | 1,488 | 1,480 | 1,487 | 31,300 |
| 2005/02/04 | 1,476 | 1,488 | 1,465 | 1,476 | 21,500 |
| 2005/02/03 | 1,478 | 1,478 | 1,469 | 1,478 | 11,700 |
| 2005/02/02 | 1,470 | 1,475 | 1,467 | 1,470 | 15,200 |
| 2005/02/01 | 1,467 | 1,469 | 1,462 | 1,467 | 11,100 |
| 2005/01/31 | 1,471 | 1,471 | 1,462 | 1,466 | 10,600 |
| 2005/01/28 | 1,470 | 1,471 | 1,460 | 1,470 | 8,700 |
| 2005/01/27 | 1,468 | 1,475 | 1,461 | 1,461 | 8,500 |
| 2005/01/26 | 1,458 | 1,465 | 1,456 | 1,458 | 15,700 |
| 2005/01/25 | 1,457 | 1,459 | 1,453 | 1,457 | 10,100 |
| 2005/01/24 | 1,460 | 1,460 | 1,456 | 1,457 | 26,000 |
| 2005/01/21 | 1,462 | 1,464 | 1,458 | 1,459 | 7,400 |
| 2005/01/20 | 1,464 | 1,466 | 1,459 | 1,459 | 11,200 |
| 2005/01/19 | 1,461 | 1,467 | 1,461 | 1,463 | 8,000 |
| 2005/01/18 | 1,465 | 1,469 | 1,462 | 1,462 | 10,700 |
| 2005/01/17 | 1,470 | 1,472 | 1,465 | 1,469 | 9,400 |
| 2005/01/14 | 1,474 | 1,476 | 1,464 | 1,470 | 21,200 |
| 2005/01/13 | 1,462 | 1,470 | 1,462 | 1,462 | 9,400 |
| 2005/01/12 | 1,474 | 1,474 | 1,460 | 1,460 | 8,500 |
| 2005/01/11 | 1,470 | 1,474 | 1,465 | 1,474 | 7,500 |
| 2005/01/07 | 1,460 | 1,469 | 1,457 | 1,465 | 6,500 |
| 2005/01/06 | 1,458 | 1,465 | 1,455 | 1,460 | 4,600 |
| 2005/01/05 | 1,465 | 1,466 | 1,460 | 1,460 | 6,900 |
| 2005/01/04 | 1,465 | 1,467 | 1,460 | 1,461 | 2,900 |