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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,514 | 1,516 | 1,497 | 1,497 | 15,600 |
| 2007/12/27 | 1,514 | 1,515 | 1,505 | 1,510 | 13,300 |
| 2007/12/26 | 1,493 | 1,508 | 1,493 | 1,506 | 15,000 |
| 2007/12/25 | 1,495 | 1,499 | 1,493 | 1,496 | 16,700 |
| 2007/12/21 | 1,500 | 1,500 | 1,490 | 1,498 | 14,900 |
| 2007/12/20 | 1,505 | 1,509 | 1,491 | 1,501 | 21,400 |
| 2007/12/19 | 1,510 | 1,519 | 1,505 | 1,508 | 16,400 |
| 2007/12/18 | 1,515 | 1,526 | 1,500 | 1,526 | 14,600 |
| 2007/12/17 | 1,532 | 1,540 | 1,515 | 1,517 | 13,300 |
| 2007/12/14 | 1,523 | 1,542 | 1,520 | 1,537 | 39,300 |
| 2007/12/13 | 1,563 | 1,563 | 1,542 | 1,542 | 12,100 |
| 2007/12/12 | 1,563 | 1,565 | 1,539 | 1,565 | 22,300 |
| 2007/12/11 | 1,559 | 1,570 | 1,557 | 1,562 | 16,600 |
| 2007/12/10 | 1,556 | 1,560 | 1,551 | 1,556 | 11,600 |
| 2007/12/07 | 1,548 | 1,555 | 1,541 | 1,550 | 11,600 |
| 2007/12/06 | 1,541 | 1,549 | 1,535 | 1,547 | 12,700 |
| 2007/12/05 | 1,528 | 1,541 | 1,511 | 1,541 | 20,100 |
| 2007/12/04 | 1,529 | 1,529 | 1,515 | 1,523 | 12,600 |
| 2007/12/03 | 1,527 | 1,529 | 1,515 | 1,523 | 15,700 |
| 2007/11/30 | 1,516 | 1,530 | 1,510 | 1,513 | 28,800 |
| 2007/11/29 | 1,514 | 1,529 | 1,510 | 1,516 | 22,000 |
| 2007/11/28 | 1,515 | 1,520 | 1,481 | 1,508 | 17,900 |
| 2007/11/27 | 1,456 | 1,491 | 1,445 | 1,485 | 31,800 |
| 2007/11/26 | 1,434 | 1,455 | 1,433 | 1,455 | 27,800 |
| 2007/11/22 | 1,481 | 1,494 | 1,422 | 1,431 | 60,700 |
| 2007/11/21 | 1,489 | 1,505 | 1,485 | 1,486 | 13,300 |
| 2007/11/20 | 1,501 | 1,506 | 1,481 | 1,494 | 25,300 |
| 2007/11/19 | 1,505 | 1,515 | 1,496 | 1,515 | 10,300 |
| 2007/11/16 | 1,500 | 1,517 | 1,495 | 1,504 | 16,600 |
| 2007/11/15 | 1,499 | 1,520 | 1,499 | 1,510 | 18,200 |
| 2007/11/14 | 1,488 | 1,502 | 1,487 | 1,498 | 14,500 |
| 2007/11/13 | 1,490 | 1,491 | 1,475 | 1,483 | 25,300 |
| 2007/11/12 | 1,529 | 1,529 | 1,491 | 1,491 | 31,100 |
| 2007/11/09 | 1,507 | 1,510 | 1,500 | 1,503 | 23,800 |
| 2007/11/08 | 1,520 | 1,520 | 1,502 | 1,506 | 20,900 |
| 2007/11/07 | 1,532 | 1,534 | 1,522 | 1,522 | 11,600 |
| 2007/11/06 | 1,528 | 1,535 | 1,523 | 1,535 | 23,200 |
| 2007/11/05 | 1,522 | 1,542 | 1,521 | 1,528 | 15,600 |
| 2007/11/02 | 1,540 | 1,540 | 1,522 | 1,522 | 32,500 |
| 2007/11/01 | 1,511 | 1,547 | 1,511 | 1,547 | 23,600 |
| 2007/10/31 | 1,501 | 1,527 | 1,501 | 1,510 | 54,400 |
| 2007/10/30 | 1,531 | 1,531 | 1,500 | 1,507 | 102,600 |
| 2007/10/29 | 1,575 | 1,579 | 1,555 | 1,555 | 73,800 |
| 2007/10/26 | 1,590 | 1,599 | 1,590 | 1,598 | 6,400 |
| 2007/10/25 | 1,596 | 1,600 | 1,585 | 1,586 | 11,700 |
| 2007/10/24 | 1,597 | 1,608 | 1,596 | 1,598 | 16,400 |
| 2007/10/23 | 1,601 | 1,611 | 1,599 | 1,601 | 6,900 |
| 2007/10/22 | 1,600 | 1,603 | 1,582 | 1,595 | 14,900 |
| 2007/10/19 | 1,610 | 1,612 | 1,602 | 1,603 | 10,600 |
| 2007/10/18 | 1,610 | 1,628 | 1,605 | 1,622 | 14,500 |
| 2007/10/17 | 1,600 | 1,619 | 1,597 | 1,609 | 16,200 |
| 2007/10/16 | 1,643 | 1,650 | 1,600 | 1,605 | 21,800 |
| 2007/10/15 | 1,652 | 1,659 | 1,639 | 1,643 | 17,500 |
| 2007/10/12 | 1,666 | 1,668 | 1,645 | 1,645 | 15,200 |
| 2007/10/11 | 1,662 | 1,665 | 1,650 | 1,665 | 13,900 |
| 2007/10/10 | 1,657 | 1,669 | 1,650 | 1,650 | 9,100 |
| 2007/10/09 | 1,654 | 1,670 | 1,653 | 1,654 | 10,600 |
| 2007/10/05 | 1,666 | 1,668 | 1,650 | 1,653 | 12,200 |
| 2007/10/04 | 1,651 | 1,663 | 1,651 | 1,655 | 5,000 |
| 2007/10/03 | 1,669 | 1,669 | 1,651 | 1,669 | 8,400 |
| 2007/10/02 | 1,663 | 1,672 | 1,659 | 1,668 | 15,600 |
| 2007/10/01 | 1,646 | 1,665 | 1,645 | 1,662 | 10,900 |
| 2007/09/28 | 1,671 | 1,671 | 1,647 | 1,663 | 15,200 |
| 2007/09/27 | 1,654 | 1,669 | 1,650 | 1,669 | 20,900 |
| 2007/09/26 | 1,654 | 1,655 | 1,645 | 1,654 | 11,800 |
| 2007/09/25 | 1,632 | 1,659 | 1,630 | 1,659 | 29,100 |
| 2007/09/21 | 1,678 | 1,688 | 1,678 | 1,687 | 41,300 |
| 2007/09/20 | 1,694 | 1,694 | 1,673 | 1,683 | 18,300 |
| 2007/09/19 | 1,665 | 1,691 | 1,665 | 1,685 | 19,200 |
| 2007/09/18 | 1,661 | 1,674 | 1,655 | 1,660 | 14,600 |
| 2007/09/14 | 1,660 | 1,678 | 1,655 | 1,667 | 41,100 |
| 2007/09/13 | 1,653 | 1,655 | 1,637 | 1,652 | 13,900 |
| 2007/09/12 | 1,663 | 1,663 | 1,636 | 1,648 | 12,100 |
| 2007/09/11 | 1,637 | 1,651 | 1,635 | 1,639 | 14,500 |
| 2007/09/10 | 1,640 | 1,645 | 1,623 | 1,636 | 18,400 |
| 2007/09/07 | 1,640 | 1,645 | 1,637 | 1,641 | 8,700 |
| 2007/09/06 | 1,644 | 1,645 | 1,625 | 1,636 | 13,500 |
| 2007/09/05 | 1,662 | 1,662 | 1,640 | 1,646 | 20,100 |
| 2007/09/04 | 1,649 | 1,660 | 1,643 | 1,660 | 18,100 |
| 2007/09/03 | 1,625 | 1,645 | 1,621 | 1,643 | 15,100 |
| 2007/08/31 | 1,627 | 1,630 | 1,617 | 1,630 | 25,300 |
| 2007/08/30 | 1,625 | 1,630 | 1,606 | 1,613 | 23,200 |
| 2007/08/29 | 1,629 | 1,629 | 1,604 | 1,615 | 25,400 |
| 2007/08/28 | 1,620 | 1,637 | 1,616 | 1,634 | 13,700 |
| 2007/08/27 | 1,611 | 1,621 | 1,607 | 1,612 | 15,400 |
| 2007/08/24 | 1,597 | 1,604 | 1,587 | 1,602 | 19,800 |
| 2007/08/23 | 1,594 | 1,596 | 1,585 | 1,596 | 23,300 |
| 2007/08/22 | 1,587 | 1,596 | 1,581 | 1,584 | 15,600 |
| 2007/08/21 | 1,592 | 1,594 | 1,572 | 1,573 | 71,900 |
| 2007/08/20 | 1,598 | 1,605 | 1,589 | 1,592 | 30,400 |
| 2007/08/17 | 1,591 | 1,596 | 1,570 | 1,570 | 42,800 |
| 2007/08/16 | 1,602 | 1,608 | 1,580 | 1,592 | 53,900 |
| 2007/08/15 | 1,625 | 1,627 | 1,602 | 1,602 | 51,200 |
| 2007/08/14 | 1,623 | 1,630 | 1,623 | 1,628 | 16,000 |
| 2007/08/13 | 1,626 | 1,630 | 1,621 | 1,621 | 26,700 |
| 2007/08/10 | 1,645 | 1,647 | 1,621 | 1,621 | 36,100 |
| 2007/08/09 | 1,641 | 1,646 | 1,629 | 1,632 | 37,600 |
| 2007/08/08 | 1,625 | 1,638 | 1,625 | 1,627 | 26,500 |
| 2007/08/07 | 1,650 | 1,653 | 1,625 | 1,625 | 37,000 |
| 2007/08/06 | 1,613 | 1,635 | 1,612 | 1,635 | 22,000 |
| 2007/08/03 | 1,633 | 1,633 | 1,604 | 1,611 | 68,500 |
| 2007/08/02 | 1,645 | 1,645 | 1,629 | 1,635 | 44,700 |
| 2007/08/01 | 1,651 | 1,662 | 1,646 | 1,648 | 30,200 |
| 2007/07/31 | 1,669 | 1,669 | 1,631 | 1,657 | 30,000 |
| 2007/07/30 | 1,618 | 1,656 | 1,605 | 1,656 | 63,200 |
| 2007/07/27 | 1,640 | 1,641 | 1,621 | 1,622 | 42,400 |
| 2007/07/26 | 1,656 | 1,663 | 1,640 | 1,640 | 57,900 |
| 2007/07/25 | 1,665 | 1,674 | 1,658 | 1,659 | 28,200 |
| 2007/07/24 | 1,658 | 1,670 | 1,656 | 1,665 | 27,800 |
| 2007/07/23 | 1,680 | 1,685 | 1,658 | 1,659 | 60,300 |
| 2007/07/20 | 1,687 | 1,695 | 1,681 | 1,683 | 24,400 |
| 2007/07/19 | 1,697 | 1,702 | 1,685 | 1,686 | 47,000 |
| 2007/07/18 | 1,691 | 1,698 | 1,682 | 1,682 | 33,100 |
| 2007/07/17 | 1,700 | 1,700 | 1,691 | 1,691 | 21,900 |
| 2007/07/13 | 1,700 | 1,703 | 1,693 | 1,696 | 23,000 |
| 2007/07/12 | 1,701 | 1,703 | 1,686 | 1,692 | 47,700 |
| 2007/07/11 | 1,728 | 1,728 | 1,698 | 1,698 | 36,800 |
| 2007/07/10 | 1,724 | 1,728 | 1,716 | 1,727 | 13,600 |
| 2007/07/09 | 1,719 | 1,736 | 1,719 | 1,726 | 16,200 |
| 2007/07/06 | 1,716 | 1,720 | 1,705 | 1,718 | 39,200 |
| 2007/07/05 | 1,740 | 1,745 | 1,715 | 1,724 | 33,900 |
| 2007/07/04 | 1,752 | 1,755 | 1,740 | 1,742 | 9,100 |
| 2007/07/03 | 1,768 | 1,771 | 1,731 | 1,739 | 35,300 |
| 2007/07/02 | 1,780 | 1,788 | 1,771 | 1,773 | 33,700 |
| 2007/06/29 | 1,780 | 1,780 | 1,770 | 1,780 | 23,000 |
| 2007/06/28 | 1,776 | 1,790 | 1,770 | 1,785 | 24,400 |
| 2007/06/27 | 1,800 | 1,803 | 1,753 | 1,778 | 32,600 |
| 2007/06/26 | 1,790 | 1,808 | 1,770 | 1,806 | 31,500 |
| 2007/06/25 | 1,804 | 1,808 | 1,796 | 1,801 | 21,300 |
| 2007/06/22 | 1,800 | 1,810 | 1,789 | 1,806 | 31,000 |
| 2007/06/21 | 1,770 | 1,804 | 1,757 | 1,804 | 39,000 |
| 2007/06/20 | 1,751 | 1,780 | 1,750 | 1,774 | 30,100 |
| 2007/06/19 | 1,770 | 1,778 | 1,763 | 1,768 | 19,000 |
| 2007/06/18 | 1,765 | 1,776 | 1,760 | 1,772 | 24,600 |
| 2007/06/15 | 1,760 | 1,766 | 1,747 | 1,765 | 28,000 |
| 2007/06/14 | 1,730 | 1,760 | 1,728 | 1,760 | 32,600 |
| 2007/06/13 | 1,733 | 1,739 | 1,722 | 1,730 | 8,900 |
| 2007/06/12 | 1,751 | 1,751 | 1,735 | 1,740 | 25,700 |
| 2007/06/11 | 1,730 | 1,753 | 1,724 | 1,750 | 37,400 |
| 2007/06/08 | 1,735 | 1,745 | 1,725 | 1,735 | 53,300 |
| 2007/06/07 | 1,710 | 1,737 | 1,704 | 1,737 | 25,000 |
| 2007/06/06 | 1,714 | 1,725 | 1,713 | 1,714 | 18,500 |
| 2007/06/05 | 1,707 | 1,721 | 1,700 | 1,721 | 36,700 |
| 2007/06/04 | 1,690 | 1,705 | 1,685 | 1,705 | 26,500 |
| 2007/06/01 | 1,680 | 1,689 | 1,680 | 1,680 | 10,900 |
| 2007/05/31 | 1,677 | 1,682 | 1,675 | 1,682 | 7,500 |
| 2007/05/30 | 1,684 | 1,686 | 1,674 | 1,674 | 14,600 |
| 2007/05/29 | 1,668 | 1,679 | 1,665 | 1,673 | 10,300 |
| 2007/05/28 | 1,666 | 1,672 | 1,665 | 1,671 | 6,300 |
| 2007/05/25 | 1,683 | 1,683 | 1,665 | 1,665 | 30,200 |
| 2007/05/24 | 1,680 | 1,687 | 1,680 | 1,683 | 11,500 |
| 2007/05/23 | 1,672 | 1,685 | 1,670 | 1,683 | 15,400 |
| 2007/05/22 | 1,673 | 1,674 | 1,669 | 1,672 | 15,700 |
| 2007/05/21 | 1,671 | 1,677 | 1,670 | 1,671 | 10,000 |
| 2007/05/18 | 1,686 | 1,686 | 1,670 | 1,671 | 17,100 |
| 2007/05/17 | 1,685 | 1,686 | 1,680 | 1,681 | 14,000 |
| 2007/05/16 | 1,681 | 1,690 | 1,680 | 1,680 | 11,700 |
| 2007/05/15 | 1,695 | 1,695 | 1,682 | 1,683 | 14,700 |
| 2007/05/14 | 1,695 | 1,698 | 1,682 | 1,691 | 22,700 |
| 2007/05/11 | 1,686 | 1,689 | 1,678 | 1,681 | 20,000 |
| 2007/05/10 | 1,695 | 1,699 | 1,685 | 1,690 | 17,900 |
| 2007/05/09 | 1,690 | 1,699 | 1,690 | 1,696 | 11,500 |
| 2007/05/08 | 1,694 | 1,702 | 1,690 | 1,695 | 8,000 |
| 2007/05/07 | 1,690 | 1,703 | 1,684 | 1,703 | 19,600 |
| 2007/05/02 | 1,683 | 1,691 | 1,683 | 1,689 | 6,500 |
| 2007/05/01 | 1,694 | 1,695 | 1,682 | 1,682 | 12,800 |
| 2007/04/27 | 1,695 | 1,697 | 1,682 | 1,687 | 16,000 |
| 2007/04/26 | 1,682 | 1,693 | 1,681 | 1,692 | 12,900 |
| 2007/04/25 | 1,685 | 1,690 | 1,681 | 1,682 | 15,600 |
| 2007/04/24 | 1,685 | 1,689 | 1,678 | 1,685 | 9,900 |
| 2007/04/23 | 1,681 | 1,687 | 1,677 | 1,678 | 12,800 |
| 2007/04/20 | 1,688 | 1,692 | 1,677 | 1,681 | 15,200 |
| 2007/04/19 | 1,689 | 1,689 | 1,680 | 1,682 | 16,000 |
| 2007/04/18 | 1,686 | 1,699 | 1,686 | 1,694 | 8,400 |
| 2007/04/17 | 1,690 | 1,699 | 1,677 | 1,681 | 20,100 |
| 2007/04/16 | 1,691 | 1,701 | 1,690 | 1,691 | 19,500 |
| 2007/04/13 | 1,689 | 1,693 | 1,682 | 1,682 | 15,100 |
| 2007/04/12 | 1,691 | 1,697 | 1,686 | 1,689 | 12,800 |
| 2007/04/11 | 1,710 | 1,713 | 1,693 | 1,694 | 19,700 |
| 2007/04/10 | 1,716 | 1,716 | 1,702 | 1,702 | 13,700 |
| 2007/04/09 | 1,704 | 1,719 | 1,702 | 1,715 | 32,700 |
| 2007/04/06 | 1,683 | 1,711 | 1,683 | 1,700 | 33,800 |
| 2007/04/05 | 1,690 | 1,697 | 1,683 | 1,692 | 21,900 |
| 2007/04/04 | 1,682 | 1,690 | 1,677 | 1,685 | 14,300 |
| 2007/04/03 | 1,674 | 1,694 | 1,674 | 1,679 | 25,200 |
| 2007/04/02 | 1,692 | 1,697 | 1,674 | 1,674 | 36,500 |
| 2007/03/30 | 1,704 | 1,706 | 1,690 | 1,693 | 33,400 |
| 2007/03/29 | 1,705 | 1,707 | 1,695 | 1,703 | 19,700 |
| 2007/03/28 | 1,707 | 1,714 | 1,702 | 1,708 | 27,500 |
| 2007/03/27 | 1,720 | 1,720 | 1,698 | 1,704 | 52,800 |
| 2007/03/26 | 1,726 | 1,733 | 1,722 | 1,729 | 68,900 |
| 2007/03/23 | 1,721 | 1,735 | 1,717 | 1,726 | 63,800 |
| 2007/03/22 | 1,724 | 1,728 | 1,717 | 1,726 | 25,700 |
| 2007/03/20 | 1,725 | 1,725 | 1,715 | 1,716 | 17,400 |
| 2007/03/19 | 1,717 | 1,724 | 1,713 | 1,718 | 22,700 |
| 2007/03/16 | 1,718 | 1,719 | 1,711 | 1,714 | 21,900 |
| 2007/03/15 | 1,708 | 1,717 | 1,707 | 1,710 | 15,900 |
| 2007/03/14 | 1,719 | 1,719 | 1,706 | 1,706 | 24,200 |
| 2007/03/13 | 1,721 | 1,725 | 1,716 | 1,719 | 23,700 |
| 2007/03/12 | 1,725 | 1,727 | 1,716 | 1,723 | 26,600 |
| 2007/03/09 | 1,714 | 1,714 | 1,705 | 1,706 | 64,800 |
| 2007/03/08 | 1,710 | 1,716 | 1,702 | 1,713 | 42,300 |
| 2007/03/07 | 1,709 | 1,725 | 1,707 | 1,710 | 48,300 |
| 2007/03/06 | 1,697 | 1,706 | 1,690 | 1,706 | 46,700 |
| 2007/03/05 | 1,703 | 1,710 | 1,692 | 1,697 | 60,900 |
| 2007/03/02 | 1,714 | 1,719 | 1,703 | 1,704 | 40,600 |
| 2007/03/01 | 1,717 | 1,720 | 1,704 | 1,709 | 59,100 |
| 2007/02/28 | 1,720 | 1,725 | 1,703 | 1,717 | 59,700 |
| 2007/02/27 | 1,729 | 1,738 | 1,726 | 1,732 | 35,700 |
| 2007/02/26 | 1,730 | 1,738 | 1,727 | 1,729 | 31,300 |
| 2007/02/23 | 1,740 | 1,742 | 1,725 | 1,730 | 43,900 |
| 2007/02/22 | 1,732 | 1,741 | 1,731 | 1,735 | 40,000 |
| 2007/02/21 | 1,730 | 1,736 | 1,727 | 1,730 | 35,700 |
| 2007/02/20 | 1,730 | 1,730 | 1,723 | 1,727 | 20,500 |
| 2007/02/19 | 1,716 | 1,725 | 1,711 | 1,724 | 29,800 |
| 2007/02/16 | 1,715 | 1,719 | 1,708 | 1,710 | 28,500 |
| 2007/02/15 | 1,717 | 1,717 | 1,709 | 1,711 | 26,800 |
| 2007/02/14 | 1,709 | 1,719 | 1,709 | 1,709 | 25,300 |
| 2007/02/13 | 1,713 | 1,729 | 1,706 | 1,708 | 30,200 |
| 2007/02/09 | 1,701 | 1,714 | 1,701 | 1,706 | 31,600 |
| 2007/02/08 | 1,705 | 1,712 | 1,700 | 1,701 | 31,900 |
| 2007/02/07 | 1,712 | 1,712 | 1,704 | 1,704 | 30,300 |
| 2007/02/06 | 1,712 | 1,714 | 1,705 | 1,710 | 13,800 |
| 2007/02/05 | 1,720 | 1,720 | 1,704 | 1,704 | 28,700 |
| 2007/02/02 | 1,714 | 1,715 | 1,709 | 1,713 | 16,500 |
| 2007/02/01 | 1,707 | 1,715 | 1,705 | 1,715 | 34,000 |
| 2007/01/31 | 1,711 | 1,715 | 1,705 | 1,706 | 37,500 |
| 2007/01/30 | 1,718 | 1,720 | 1,711 | 1,712 | 15,800 |
| 2007/01/29 | 1,717 | 1,719 | 1,706 | 1,713 | 21,500 |
| 2007/01/26 | 1,719 | 1,719 | 1,706 | 1,709 | 14,900 |
| 2007/01/25 | 1,721 | 1,722 | 1,710 | 1,710 | 13,000 |
| 2007/01/24 | 1,715 | 1,720 | 1,711 | 1,716 | 23,400 |
| 2007/01/23 | 1,708 | 1,715 | 1,707 | 1,710 | 15,100 |
| 2007/01/22 | 1,708 | 1,711 | 1,703 | 1,706 | 12,300 |
| 2007/01/19 | 1,713 | 1,715 | 1,701 | 1,703 | 17,000 |
| 2007/01/18 | 1,717 | 1,717 | 1,705 | 1,705 | 22,400 |
| 2007/01/17 | 1,711 | 1,712 | 1,702 | 1,708 | 28,200 |
| 2007/01/16 | 1,723 | 1,723 | 1,711 | 1,717 | 21,000 |
| 2007/01/15 | 1,705 | 1,722 | 1,705 | 1,721 | 14,400 |
| 2007/01/12 | 1,710 | 1,724 | 1,706 | 1,707 | 30,400 |
| 2007/01/11 | 1,717 | 1,718 | 1,701 | 1,706 | 12,400 |
| 2007/01/10 | 1,718 | 1,723 | 1,700 | 1,701 | 24,800 |
| 2007/01/09 | 1,721 | 1,725 | 1,707 | 1,720 | 10,700 |
| 2007/01/05 | 1,720 | 1,729 | 1,703 | 1,703 | 16,600 |
| 2007/01/04 | 1,705 | 1,711 | 1,700 | 1,711 | 10,100 |