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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,571 | 1,582 | 1,570 | 1,580 | 11,800 |
| 2008/12/29 | 1,564 | 1,580 | 1,548 | 1,579 | 9,200 |
| 2008/12/26 | 1,546 | 1,569 | 1,541 | 1,564 | 40,100 |
| 2008/12/25 | 1,555 | 1,557 | 1,536 | 1,545 | 7,000 |
| 2008/12/24 | 1,537 | 1,567 | 1,537 | 1,555 | 14,800 |
| 2008/12/22 | 1,560 | 1,576 | 1,557 | 1,567 | 12,400 |
| 2008/12/19 | 1,561 | 1,578 | 1,560 | 1,565 | 8,200 |
| 2008/12/18 | 1,569 | 1,583 | 1,550 | 1,572 | 15,500 |
| 2008/12/17 | 1,590 | 1,590 | 1,546 | 1,559 | 23,200 |
| 2008/12/16 | 1,585 | 1,589 | 1,550 | 1,589 | 17,800 |
| 2008/12/15 | 1,566 | 1,588 | 1,539 | 1,585 | 28,900 |
| 2008/12/12 | 1,576 | 1,576 | 1,521 | 1,554 | 30,800 |
| 2008/12/11 | 1,562 | 1,575 | 1,546 | 1,575 | 17,600 |
| 2008/12/10 | 1,560 | 1,562 | 1,541 | 1,561 | 11,100 |
| 2008/12/09 | 1,560 | 1,570 | 1,549 | 1,570 | 13,300 |
| 2008/12/08 | 1,535 | 1,564 | 1,525 | 1,560 | 25,400 |
| 2008/12/05 | 1,545 | 1,545 | 1,525 | 1,530 | 18,100 |
| 2008/12/04 | 1,536 | 1,549 | 1,522 | 1,545 | 19,300 |
| 2008/12/03 | 1,510 | 1,549 | 1,495 | 1,549 | 22,400 |
| 2008/12/02 | 1,510 | 1,516 | 1,484 | 1,496 | 21,800 |
| 2008/12/01 | 1,538 | 1,538 | 1,510 | 1,527 | 17,000 |
| 2008/11/28 | 1,514 | 1,527 | 1,505 | 1,524 | 27,200 |
| 2008/11/27 | 1,527 | 1,528 | 1,498 | 1,520 | 23,400 |
| 2008/11/26 | 1,506 | 1,522 | 1,498 | 1,502 | 14,300 |
| 2008/11/25 | 1,534 | 1,534 | 1,490 | 1,529 | 26,300 |
| 2008/11/21 | 1,495 | 1,525 | 1,480 | 1,525 | 16,800 |
| 2008/11/20 | 1,510 | 1,525 | 1,499 | 1,525 | 15,000 |
| 2008/11/19 | 1,520 | 1,523 | 1,497 | 1,523 | 8,500 |
| 2008/11/18 | 1,481 | 1,514 | 1,480 | 1,513 | 11,500 |
| 2008/11/17 | 1,477 | 1,520 | 1,475 | 1,489 | 11,900 |
| 2008/11/14 | 1,520 | 1,530 | 1,481 | 1,507 | 14,100 |
| 2008/11/13 | 1,519 | 1,520 | 1,501 | 1,508 | 15,600 |
| 2008/11/12 | 1,530 | 1,543 | 1,512 | 1,520 | 6,700 |
| 2008/11/11 | 1,569 | 1,569 | 1,540 | 1,542 | 8,800 |
| 2008/11/10 | 1,549 | 1,579 | 1,536 | 1,574 | 18,400 |
| 2008/11/07 | 1,531 | 1,570 | 1,531 | 1,552 | 10,500 |
| 2008/11/06 | 1,580 | 1,588 | 1,551 | 1,580 | 9,100 |
| 2008/11/05 | 1,575 | 1,590 | 1,565 | 1,590 | 26,900 |
| 2008/11/04 | 1,552 | 1,570 | 1,539 | 1,568 | 14,900 |
| 2008/10/31 | 1,500 | 1,570 | 1,483 | 1,553 | 36,700 |
| 2008/10/30 | 1,447 | 1,500 | 1,442 | 1,500 | 20,700 |
| 2008/10/29 | 1,418 | 1,447 | 1,384 | 1,447 | 26,300 |
| 2008/10/28 | 1,362 | 1,379 | 1,322 | 1,376 | 23,100 |
| 2008/10/27 | 1,350 | 1,390 | 1,321 | 1,322 | 21,800 |
| 2008/10/24 | 1,400 | 1,426 | 1,370 | 1,370 | 17,800 |
| 2008/10/23 | 1,487 | 1,487 | 1,292 | 1,402 | 54,400 |
| 2008/10/22 | 1,498 | 1,530 | 1,492 | 1,492 | 10,100 |
| 2008/10/21 | 1,550 | 1,568 | 1,479 | 1,538 | 18,500 |
| 2008/10/20 | 1,500 | 1,549 | 1,478 | 1,548 | 20,300 |
| 2008/10/17 | 1,449 | 1,480 | 1,425 | 1,480 | 16,000 |
| 2008/10/16 | 1,417 | 1,455 | 1,391 | 1,419 | 16,600 |
| 2008/10/15 | 1,450 | 1,477 | 1,421 | 1,457 | 9,000 |
| 2008/10/14 | 1,432 | 1,454 | 1,412 | 1,450 | 18,200 |
| 2008/10/10 | 1,378 | 1,378 | 1,310 | 1,312 | 31,900 |
| 2008/10/09 | 1,350 | 1,400 | 1,350 | 1,377 | 19,100 |
| 2008/10/08 | 1,442 | 1,447 | 1,361 | 1,362 | 23,300 |
| 2008/10/07 | 1,450 | 1,470 | 1,411 | 1,462 | 21,500 |
| 2008/10/06 | 1,515 | 1,516 | 1,470 | 1,479 | 23,700 |
| 2008/10/03 | 1,548 | 1,548 | 1,515 | 1,532 | 11,200 |
| 2008/10/02 | 1,562 | 1,565 | 1,541 | 1,548 | 6,900 |
| 2008/10/01 | 1,579 | 1,579 | 1,537 | 1,561 | 12,400 |
| 2008/09/30 | 1,550 | 1,579 | 1,534 | 1,579 | 14,900 |
| 2008/09/29 | 1,586 | 1,596 | 1,574 | 1,579 | 11,500 |
| 2008/09/26 | 1,568 | 1,597 | 1,564 | 1,586 | 39,300 |
| 2008/09/25 | 1,585 | 1,596 | 1,556 | 1,578 | 37,600 |
| 2008/09/24 | 1,590 | 1,610 | 1,590 | 1,610 | 66,600 |
| 2008/09/22 | 1,590 | 1,595 | 1,582 | 1,588 | 19,100 |
| 2008/09/19 | 1,556 | 1,577 | 1,556 | 1,577 | 22,800 |
| 2008/09/18 | 1,569 | 1,578 | 1,552 | 1,552 | 15,300 |
| 2008/09/17 | 1,551 | 1,569 | 1,546 | 1,569 | 21,500 |
| 2008/09/16 | 1,550 | 1,560 | 1,540 | 1,551 | 24,800 |
| 2008/09/12 | 1,550 | 1,569 | 1,550 | 1,569 | 23,300 |
| 2008/09/11 | 1,565 | 1,567 | 1,554 | 1,556 | 11,400 |
| 2008/09/10 | 1,553 | 1,573 | 1,545 | 1,565 | 19,400 |
| 2008/09/09 | 1,545 | 1,557 | 1,543 | 1,543 | 7,900 |
| 2008/09/08 | 1,534 | 1,559 | 1,534 | 1,550 | 13,100 |
| 2008/09/05 | 1,531 | 1,544 | 1,531 | 1,534 | 13,000 |
| 2008/09/04 | 1,556 | 1,556 | 1,541 | 1,545 | 7,500 |
| 2008/09/03 | 1,533 | 1,557 | 1,533 | 1,557 | 9,000 |
| 2008/09/02 | 1,553 | 1,554 | 1,521 | 1,531 | 13,800 |
| 2008/09/01 | 1,553 | 1,558 | 1,535 | 1,535 | 12,300 |
| 2008/08/29 | 1,539 | 1,557 | 1,534 | 1,553 | 23,800 |
| 2008/08/28 | 1,535 | 1,536 | 1,525 | 1,530 | 16,600 |
| 2008/08/27 | 1,558 | 1,558 | 1,530 | 1,536 | 19,300 |
| 2008/08/26 | 1,570 | 1,574 | 1,541 | 1,563 | 18,000 |
| 2008/08/25 | 1,560 | 1,580 | 1,559 | 1,569 | 11,800 |
| 2008/08/22 | 1,542 | 1,559 | 1,542 | 1,559 | 5,900 |
| 2008/08/21 | 1,550 | 1,550 | 1,531 | 1,542 | 5,200 |
| 2008/08/20 | 1,527 | 1,554 | 1,527 | 1,550 | 7,200 |
| 2008/08/19 | 1,560 | 1,560 | 1,527 | 1,536 | 11,200 |
| 2008/08/18 | 1,532 | 1,592 | 1,532 | 1,555 | 11,800 |
| 2008/08/15 | 1,530 | 1,545 | 1,530 | 1,545 | 6,300 |
| 2008/08/14 | 1,541 | 1,548 | 1,523 | 1,531 | 16,900 |
| 2008/08/13 | 1,573 | 1,576 | 1,538 | 1,550 | 14,400 |
| 2008/08/12 | 1,607 | 1,607 | 1,575 | 1,575 | 12,200 |
| 2008/08/11 | 1,589 | 1,600 | 1,584 | 1,587 | 8,800 |
| 2008/08/08 | 1,580 | 1,598 | 1,578 | 1,587 | 5,500 |
| 2008/08/07 | 1,601 | 1,606 | 1,576 | 1,591 | 13,400 |
| 2008/08/06 | 1,598 | 1,615 | 1,594 | 1,609 | 21,800 |
| 2008/08/05 | 1,583 | 1,599 | 1,582 | 1,593 | 16,200 |
| 2008/08/04 | 1,590 | 1,590 | 1,573 | 1,582 | 12,200 |
| 2008/08/01 | 1,610 | 1,611 | 1,582 | 1,588 | 13,800 |
| 2008/07/31 | 1,608 | 1,619 | 1,593 | 1,610 | 18,900 |
| 2008/07/30 | 1,581 | 1,602 | 1,581 | 1,600 | 30,800 |
| 2008/07/29 | 1,558 | 1,590 | 1,558 | 1,581 | 25,600 |
| 2008/07/28 | 1,570 | 1,580 | 1,565 | 1,577 | 21,400 |
| 2008/07/25 | 1,565 | 1,570 | 1,550 | 1,563 | 20,100 |
| 2008/07/24 | 1,536 | 1,566 | 1,536 | 1,565 | 29,500 |
| 2008/07/23 | 1,569 | 1,569 | 1,556 | 1,558 | 14,400 |
| 2008/07/22 | 1,554 | 1,569 | 1,542 | 1,569 | 16,800 |
| 2008/07/18 | 1,576 | 1,576 | 1,556 | 1,557 | 7,900 |
| 2008/07/17 | 1,558 | 1,575 | 1,558 | 1,570 | 11,400 |
| 2008/07/16 | 1,545 | 1,569 | 1,542 | 1,567 | 15,200 |
| 2008/07/15 | 1,550 | 1,575 | 1,541 | 1,568 | 14,000 |
| 2008/07/14 | 1,556 | 1,584 | 1,548 | 1,548 | 17,000 |
| 2008/07/11 | 1,545 | 1,569 | 1,544 | 1,556 | 11,900 |
| 2008/07/10 | 1,567 | 1,580 | 1,553 | 1,571 | 24,300 |
| 2008/07/09 | 1,555 | 1,568 | 1,540 | 1,540 | 12,800 |
| 2008/07/08 | 1,571 | 1,574 | 1,530 | 1,536 | 14,600 |
| 2008/07/07 | 1,570 | 1,578 | 1,568 | 1,571 | 11,400 |
| 2008/07/04 | 1,559 | 1,568 | 1,559 | 1,568 | 16,700 |
| 2008/07/03 | 1,558 | 1,567 | 1,557 | 1,560 | 18,200 |
| 2008/07/02 | 1,560 | 1,566 | 1,555 | 1,556 | 22,600 |
| 2008/07/01 | 1,547 | 1,560 | 1,545 | 1,555 | 13,000 |
| 2008/06/30 | 1,544 | 1,548 | 1,530 | 1,541 | 16,400 |
| 2008/06/27 | 1,512 | 1,525 | 1,506 | 1,524 | 12,500 |
| 2008/06/26 | 1,530 | 1,538 | 1,514 | 1,527 | 10,200 |
| 2008/06/25 | 1,515 | 1,531 | 1,501 | 1,526 | 16,200 |
| 2008/06/24 | 1,500 | 1,520 | 1,498 | 1,517 | 14,000 |
| 2008/06/23 | 1,506 | 1,515 | 1,495 | 1,502 | 19,900 |
| 2008/06/20 | 1,513 | 1,514 | 1,502 | 1,506 | 19,800 |
| 2008/06/19 | 1,526 | 1,544 | 1,514 | 1,514 | 26,500 |
| 2008/06/18 | 1,555 | 1,565 | 1,540 | 1,543 | 19,800 |
| 2008/06/17 | 1,558 | 1,559 | 1,550 | 1,551 | 12,900 |
| 2008/06/16 | 1,550 | 1,558 | 1,536 | 1,550 | 9,900 |
| 2008/06/13 | 1,533 | 1,567 | 1,531 | 1,558 | 33,100 |
| 2008/06/12 | 1,550 | 1,573 | 1,533 | 1,564 | 46,400 |
| 2008/06/11 | 1,565 | 1,565 | 1,525 | 1,532 | 18,300 |
| 2008/06/10 | 1,558 | 1,558 | 1,538 | 1,544 | 15,200 |
| 2008/06/09 | 1,556 | 1,570 | 1,545 | 1,558 | 22,700 |
| 2008/06/06 | 1,579 | 1,586 | 1,559 | 1,559 | 23,900 |
| 2008/06/05 | 1,586 | 1,586 | 1,573 | 1,579 | 11,400 |
| 2008/06/04 | 1,568 | 1,589 | 1,561 | 1,586 | 22,300 |
| 2008/06/03 | 1,600 | 1,605 | 1,566 | 1,571 | 54,000 |
| 2008/06/02 | 1,606 | 1,630 | 1,583 | 1,613 | 119,700 |
| 2008/05/30 | 1,548 | 1,846 | 1,548 | 1,846 | 66,600 |
| 2008/05/29 | 1,522 | 1,550 | 1,515 | 1,546 | 26,000 |
| 2008/05/28 | 1,526 | 1,526 | 1,505 | 1,507 | 16,800 |
| 2008/05/27 | 1,520 | 1,527 | 1,515 | 1,526 | 11,200 |
| 2008/05/26 | 1,510 | 1,520 | 1,506 | 1,506 | 12,700 |
| 2008/05/23 | 1,521 | 1,530 | 1,510 | 1,519 | 17,600 |
| 2008/05/22 | 1,531 | 1,541 | 1,512 | 1,530 | 7,900 |
| 2008/05/21 | 1,531 | 1,550 | 1,525 | 1,531 | 12,000 |
| 2008/05/20 | 1,549 | 1,555 | 1,537 | 1,552 | 7,500 |
| 2008/05/19 | 1,531 | 1,555 | 1,531 | 1,555 | 10,700 |
| 2008/05/16 | 1,554 | 1,557 | 1,541 | 1,550 | 14,600 |
| 2008/05/15 | 1,549 | 1,553 | 1,547 | 1,553 | 17,100 |
| 2008/05/14 | 1,544 | 1,547 | 1,521 | 1,546 | 24,800 |
| 2008/05/13 | 1,520 | 1,540 | 1,520 | 1,540 | 25,600 |
| 2008/05/12 | 1,509 | 1,528 | 1,508 | 1,517 | 11,900 |
| 2008/05/09 | 1,539 | 1,539 | 1,516 | 1,516 | 11,500 |
| 2008/05/08 | 1,537 | 1,543 | 1,528 | 1,540 | 17,000 |
| 2008/05/07 | 1,532 | 1,539 | 1,531 | 1,538 | 16,000 |
| 2008/05/02 | 1,522 | 1,531 | 1,513 | 1,528 | 14,300 |
| 2008/05/01 | 1,510 | 1,520 | 1,510 | 1,513 | 5,200 |
| 2008/04/30 | 1,530 | 1,531 | 1,513 | 1,513 | 8,500 |
| 2008/04/28 | 1,520 | 1,537 | 1,510 | 1,519 | 11,200 |
| 2008/04/25 | 1,509 | 1,539 | 1,509 | 1,518 | 13,200 |
| 2008/04/24 | 1,500 | 1,517 | 1,500 | 1,509 | 23,200 |
| 2008/04/23 | 1,512 | 1,530 | 1,501 | 1,515 | 30,500 |
| 2008/04/22 | 1,511 | 1,530 | 1,511 | 1,530 | 10,400 |
| 2008/04/21 | 1,530 | 1,539 | 1,523 | 1,531 | 7,700 |
| 2008/04/18 | 1,511 | 1,530 | 1,511 | 1,530 | 6,800 |
| 2008/04/17 | 1,515 | 1,530 | 1,515 | 1,526 | 9,800 |
| 2008/04/16 | 1,519 | 1,519 | 1,511 | 1,514 | 6,100 |
| 2008/04/15 | 1,503 | 1,520 | 1,503 | 1,520 | 6,600 |
| 2008/04/14 | 1,500 | 1,529 | 1,500 | 1,514 | 9,600 |
| 2008/04/11 | 1,533 | 1,539 | 1,500 | 1,539 | 11,300 |
| 2008/04/10 | 1,540 | 1,540 | 1,515 | 1,515 | 13,000 |
| 2008/04/09 | 1,545 | 1,545 | 1,530 | 1,531 | 4,900 |
| 2008/04/08 | 1,530 | 1,547 | 1,530 | 1,537 | 6,800 |
| 2008/04/07 | 1,542 | 1,545 | 1,521 | 1,545 | 8,100 |
| 2008/04/04 | 1,523 | 1,543 | 1,520 | 1,543 | 12,400 |
| 2008/04/03 | 1,525 | 1,544 | 1,525 | 1,540 | 13,800 |
| 2008/04/02 | 1,535 | 1,544 | 1,530 | 1,538 | 11,800 |
| 2008/04/01 | 1,515 | 1,531 | 1,500 | 1,530 | 19,400 |
| 2008/03/31 | 1,535 | 1,537 | 1,488 | 1,507 | 18,100 |
| 2008/03/28 | 1,510 | 1,529 | 1,491 | 1,529 | 22,800 |
| 2008/03/27 | 1,520 | 1,533 | 1,518 | 1,531 | 18,100 |
| 2008/03/26 | 1,500 | 1,531 | 1,491 | 1,529 | 24,700 |
| 2008/03/25 | 1,560 | 1,570 | 1,557 | 1,570 | 32,800 |
| 2008/03/24 | 1,561 | 1,569 | 1,553 | 1,556 | 17,700 |
| 2008/03/21 | 1,540 | 1,559 | 1,534 | 1,558 | 23,900 |
| 2008/03/19 | 1,530 | 1,546 | 1,530 | 1,545 | 14,200 |
| 2008/03/18 | 1,508 | 1,529 | 1,505 | 1,529 | 10,500 |
| 2008/03/17 | 1,515 | 1,515 | 1,501 | 1,508 | 12,000 |
| 2008/03/14 | 1,519 | 1,530 | 1,515 | 1,515 | 36,800 |
| 2008/03/13 | 1,531 | 1,535 | 1,524 | 1,525 | 20,200 |
| 2008/03/12 | 1,545 | 1,545 | 1,526 | 1,539 | 22,400 |
| 2008/03/11 | 1,520 | 1,530 | 1,511 | 1,515 | 14,300 |
| 2008/03/10 | 1,511 | 1,533 | 1,510 | 1,532 | 18,600 |
| 2008/03/07 | 1,520 | 1,521 | 1,511 | 1,511 | 18,200 |
| 2008/03/06 | 1,497 | 1,524 | 1,490 | 1,520 | 22,100 |
| 2008/03/05 | 1,494 | 1,497 | 1,483 | 1,487 | 13,600 |
| 2008/03/04 | 1,490 | 1,499 | 1,482 | 1,482 | 21,200 |
| 2008/03/03 | 1,500 | 1,507 | 1,485 | 1,490 | 19,000 |
| 2008/02/29 | 1,512 | 1,512 | 1,499 | 1,505 | 20,600 |
| 2008/02/28 | 1,510 | 1,514 | 1,503 | 1,512 | 21,400 |
| 2008/02/27 | 1,510 | 1,520 | 1,508 | 1,518 | 22,900 |
| 2008/02/26 | 1,540 | 1,561 | 1,505 | 1,507 | 39,800 |
| 2008/02/25 | 1,531 | 1,565 | 1,531 | 1,565 | 19,900 |
| 2008/02/22 | 1,539 | 1,560 | 1,530 | 1,541 | 14,800 |
| 2008/02/21 | 1,545 | 1,553 | 1,538 | 1,544 | 33,200 |
| 2008/02/20 | 1,569 | 1,574 | 1,540 | 1,543 | 13,700 |
| 2008/02/19 | 1,555 | 1,578 | 1,550 | 1,572 | 19,100 |
| 2008/02/18 | 1,562 | 1,577 | 1,561 | 1,561 | 10,000 |
| 2008/02/15 | 1,541 | 1,569 | 1,541 | 1,565 | 21,400 |
| 2008/02/14 | 1,559 | 1,565 | 1,542 | 1,557 | 12,200 |
| 2008/02/13 | 1,549 | 1,570 | 1,540 | 1,541 | 23,000 |
| 2008/02/12 | 1,533 | 1,549 | 1,531 | 1,539 | 10,600 |
| 2008/02/08 | 1,531 | 1,540 | 1,522 | 1,533 | 7,700 |
| 2008/02/07 | 1,520 | 1,531 | 1,507 | 1,531 | 13,100 |
| 2008/02/06 | 1,545 | 1,549 | 1,521 | 1,531 | 18,100 |
| 2008/02/05 | 1,573 | 1,586 | 1,565 | 1,573 | 9,600 |
| 2008/02/04 | 1,567 | 1,588 | 1,550 | 1,572 | 20,600 |
| 2008/02/01 | 1,560 | 1,563 | 1,545 | 1,552 | 19,100 |
| 2008/01/31 | 1,529 | 1,563 | 1,523 | 1,562 | 33,000 |
| 2008/01/30 | 1,528 | 1,529 | 1,516 | 1,516 | 13,700 |
| 2008/01/29 | 1,515 | 1,520 | 1,499 | 1,520 | 11,700 |
| 2008/01/28 | 1,500 | 1,528 | 1,499 | 1,499 | 17,400 |
| 2008/01/25 | 1,470 | 1,500 | 1,470 | 1,499 | 16,900 |
| 2008/01/24 | 1,450 | 1,483 | 1,450 | 1,470 | 15,900 |
| 2008/01/23 | 1,430 | 1,453 | 1,430 | 1,449 | 18,800 |
| 2008/01/22 | 1,450 | 1,470 | 1,430 | 1,430 | 34,300 |
| 2008/01/21 | 1,458 | 1,468 | 1,450 | 1,450 | 17,100 |
| 2008/01/18 | 1,450 | 1,475 | 1,436 | 1,464 | 28,400 |
| 2008/01/17 | 1,432 | 1,463 | 1,432 | 1,463 | 16,700 |
| 2008/01/16 | 1,448 | 1,448 | 1,433 | 1,435 | 24,000 |
| 2008/01/15 | 1,464 | 1,471 | 1,438 | 1,438 | 22,500 |
| 2008/01/11 | 1,459 | 1,467 | 1,446 | 1,451 | 19,200 |
| 2008/01/10 | 1,460 | 1,465 | 1,447 | 1,461 | 13,900 |
| 2008/01/09 | 1,442 | 1,469 | 1,420 | 1,460 | 31,700 |
| 2008/01/08 | 1,440 | 1,457 | 1,440 | 1,442 | 21,300 |
| 2008/01/07 | 1,450 | 1,460 | 1,438 | 1,442 | 31,200 |
| 2008/01/04 | 1,490 | 1,490 | 1,445 | 1,446 | 21,200 |