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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,581 | 1,585 | 1,580 | 1,583 | 18,200 |
| 2013/12/27 | 1,574 | 1,579 | 1,570 | 1,579 | 22,200 |
| 2013/12/26 | 1,560 | 1,572 | 1,554 | 1,566 | 26,800 |
| 2013/12/25 | 1,550 | 1,555 | 1,548 | 1,554 | 36,100 |
| 2013/12/24 | 1,560 | 1,561 | 1,551 | 1,556 | 28,400 |
| 2013/12/20 | 1,560 | 1,566 | 1,555 | 1,560 | 30,200 |
| 2013/12/19 | 1,560 | 1,571 | 1,558 | 1,564 | 43,900 |
| 2013/12/18 | 1,560 | 1,577 | 1,557 | 1,577 | 32,700 |
| 2013/12/17 | 1,556 | 1,571 | 1,556 | 1,569 | 18,300 |
| 2013/12/16 | 1,563 | 1,570 | 1,555 | 1,555 | 13,200 |
| 2013/12/13 | 1,568 | 1,574 | 1,561 | 1,563 | 58,300 |
| 2013/12/12 | 1,571 | 1,574 | 1,567 | 1,568 | 10,700 |
| 2013/12/11 | 1,586 | 1,586 | 1,571 | 1,571 | 22,100 |
| 2013/12/10 | 1,560 | 1,586 | 1,552 | 1,585 | 53,200 |
| 2013/12/09 | 1,560 | 1,577 | 1,545 | 1,566 | 37,600 |
| 2013/12/06 | 1,561 | 1,561 | 1,551 | 1,552 | 13,500 |
| 2013/12/05 | 1,560 | 1,568 | 1,555 | 1,555 | 19,100 |
| 2013/12/04 | 1,570 | 1,575 | 1,560 | 1,560 | 19,800 |
| 2013/12/03 | 1,576 | 1,579 | 1,572 | 1,573 | 16,600 |
| 2013/12/02 | 1,575 | 1,580 | 1,570 | 1,570 | 20,400 |
| 2013/11/29 | 1,577 | 1,581 | 1,573 | 1,573 | 21,100 |
| 2013/11/28 | 1,575 | 1,582 | 1,575 | 1,578 | 17,200 |
| 2013/11/27 | 1,580 | 1,580 | 1,573 | 1,576 | 14,900 |
| 2013/11/26 | 1,576 | 1,582 | 1,574 | 1,574 | 19,900 |
| 2013/11/25 | 1,582 | 1,582 | 1,576 | 1,582 | 14,500 |
| 2013/11/22 | 1,583 | 1,587 | 1,576 | 1,582 | 30,300 |
| 2013/11/21 | 1,582 | 1,583 | 1,577 | 1,583 | 22,900 |
| 2013/11/20 | 1,566 | 1,582 | 1,565 | 1,582 | 32,900 |
| 2013/11/19 | 1,560 | 1,580 | 1,555 | 1,573 | 83,500 |
| 2013/11/18 | 1,566 | 1,567 | 1,550 | 1,557 | 23,000 |
| 2013/11/15 | 1,560 | 1,569 | 1,558 | 1,566 | 39,400 |
| 2013/11/14 | 1,538 | 1,560 | 1,538 | 1,559 | 24,000 |
| 2013/11/13 | 1,547 | 1,549 | 1,540 | 1,543 | 17,100 |
| 2013/11/12 | 1,540 | 1,549 | 1,536 | 1,545 | 15,900 |
| 2013/11/11 | 1,553 | 1,553 | 1,534 | 1,540 | 16,700 |
| 2013/11/08 | 1,522 | 1,546 | 1,522 | 1,542 | 26,800 |
| 2013/11/07 | 1,560 | 1,560 | 1,525 | 1,527 | 54,200 |
| 2013/11/06 | 1,559 | 1,568 | 1,545 | 1,547 | 30,800 |
| 2013/11/05 | 1,563 | 1,575 | 1,559 | 1,575 | 59,400 |
| 2013/11/01 | 1,564 | 1,564 | 1,557 | 1,557 | 30,200 |
| 2013/10/31 | 1,559 | 1,564 | 1,549 | 1,557 | 33,800 |
| 2013/10/30 | 1,562 | 1,562 | 1,550 | 1,552 | 60,400 |
| 2013/10/29 | 1,559 | 1,569 | 1,552 | 1,560 | 60,700 |
| 2013/10/28 | 1,546 | 1,553 | 1,535 | 1,544 | 45,200 |
| 2013/10/25 | 1,549 | 1,550 | 1,540 | 1,545 | 31,200 |
| 2013/10/24 | 1,541 | 1,549 | 1,540 | 1,548 | 29,600 |
| 2013/10/23 | 1,549 | 1,550 | 1,541 | 1,541 | 21,900 |
| 2013/10/22 | 1,540 | 1,550 | 1,540 | 1,549 | 28,400 |
| 2013/10/21 | 1,528 | 1,540 | 1,528 | 1,540 | 38,200 |
| 2013/10/18 | 1,531 | 1,536 | 1,527 | 1,528 | 29,400 |
| 2013/10/17 | 1,533 | 1,536 | 1,529 | 1,532 | 14,700 |
| 2013/10/16 | 1,537 | 1,537 | 1,527 | 1,530 | 17,900 |
| 2013/10/15 | 1,536 | 1,539 | 1,535 | 1,538 | 21,700 |
| 2013/10/11 | 1,536 | 1,539 | 1,530 | 1,535 | 34,900 |
| 2013/10/10 | 1,530 | 1,534 | 1,525 | 1,532 | 21,200 |
| 2013/10/09 | 1,514 | 1,526 | 1,511 | 1,526 | 29,700 |
| 2013/10/08 | 1,520 | 1,524 | 1,513 | 1,513 | 35,500 |
| 2013/10/07 | 1,530 | 1,532 | 1,523 | 1,523 | 35,400 |
| 2013/10/04 | 1,532 | 1,533 | 1,526 | 1,530 | 37,600 |
| 2013/10/03 | 1,531 | 1,538 | 1,530 | 1,531 | 30,200 |
| 2013/10/02 | 1,554 | 1,554 | 1,532 | 1,534 | 43,800 |
| 2013/10/01 | 1,563 | 1,563 | 1,549 | 1,551 | 31,700 |
| 2013/09/30 | 1,560 | 1,565 | 1,552 | 1,563 | 45,400 |
| 2013/09/27 | 1,552 | 1,565 | 1,552 | 1,560 | 40,700 |
| 2013/09/26 | 1,565 | 1,565 | 1,549 | 1,558 | 114,600 |
| 2013/09/25 | 1,587 | 1,588 | 1,573 | 1,578 | 190,300 |
| 2013/09/24 | 1,581 | 1,589 | 1,580 | 1,587 | 52,900 |
| 2013/09/20 | 1,577 | 1,583 | 1,574 | 1,583 | 43,700 |
| 2013/09/19 | 1,573 | 1,580 | 1,571 | 1,580 | 36,500 |
| 2013/09/18 | 1,588 | 1,589 | 1,571 | 1,574 | 55,500 |
| 2013/09/17 | 1,591 | 1,595 | 1,588 | 1,588 | 32,100 |
| 2013/09/13 | 1,582 | 1,589 | 1,580 | 1,588 | 57,100 |
| 2013/09/12 | 1,576 | 1,581 | 1,572 | 1,580 | 25,500 |
| 2013/09/11 | 1,579 | 1,580 | 1,573 | 1,577 | 27,800 |
| 2013/09/10 | 1,572 | 1,579 | 1,571 | 1,577 | 37,800 |
| 2013/09/09 | 1,566 | 1,570 | 1,566 | 1,570 | 33,000 |
| 2013/09/06 | 1,561 | 1,564 | 1,555 | 1,563 | 26,000 |
| 2013/09/05 | 1,562 | 1,562 | 1,555 | 1,557 | 14,700 |
| 2013/09/04 | 1,560 | 1,564 | 1,557 | 1,560 | 24,400 |
| 2013/09/03 | 1,554 | 1,560 | 1,553 | 1,560 | 26,100 |
| 2013/09/02 | 1,550 | 1,554 | 1,542 | 1,551 | 16,400 |
| 2013/08/30 | 1,556 | 1,556 | 1,545 | 1,545 | 23,800 |
| 2013/08/29 | 1,550 | 1,559 | 1,550 | 1,556 | 20,300 |
| 2013/08/28 | 1,560 | 1,560 | 1,550 | 1,556 | 26,500 |
| 2013/08/27 | 1,549 | 1,560 | 1,549 | 1,560 | 33,600 |
| 2013/08/26 | 1,549 | 1,551 | 1,543 | 1,549 | 21,000 |
| 2013/08/23 | 1,550 | 1,550 | 1,543 | 1,548 | 27,900 |
| 2013/08/22 | 1,545 | 1,550 | 1,543 | 1,549 | 19,100 |
| 2013/08/21 | 1,546 | 1,548 | 1,540 | 1,545 | 26,200 |
| 2013/08/20 | 1,546 | 1,550 | 1,541 | 1,547 | 41,500 |
| 2013/08/19 | 1,541 | 1,545 | 1,540 | 1,545 | 26,200 |
| 2013/08/16 | 1,540 | 1,544 | 1,535 | 1,541 | 29,200 |
| 2013/08/15 | 1,546 | 1,546 | 1,536 | 1,536 | 19,400 |
| 2013/08/14 | 1,545 | 1,548 | 1,541 | 1,548 | 25,000 |
| 2013/08/13 | 1,538 | 1,545 | 1,535 | 1,545 | 24,900 |
| 2013/08/12 | 1,538 | 1,542 | 1,536 | 1,536 | 19,300 |
| 2013/08/09 | 1,533 | 1,539 | 1,530 | 1,535 | 19,200 |
| 2013/08/08 | 1,536 | 1,538 | 1,525 | 1,528 | 24,800 |
| 2013/08/07 | 1,539 | 1,543 | 1,528 | 1,528 | 35,800 |
| 2013/08/06 | 1,540 | 1,544 | 1,535 | 1,539 | 25,100 |
| 2013/08/05 | 1,540 | 1,542 | 1,535 | 1,536 | 23,900 |
| 2013/08/02 | 1,537 | 1,544 | 1,531 | 1,540 | 40,700 |
| 2013/08/01 | 1,535 | 1,537 | 1,530 | 1,531 | 35,600 |
| 2013/07/31 | 1,540 | 1,540 | 1,530 | 1,534 | 33,900 |
| 2013/07/30 | 1,540 | 1,543 | 1,531 | 1,533 | 40,500 |
| 2013/07/29 | 1,538 | 1,549 | 1,535 | 1,540 | 40,700 |
| 2013/07/26 | 1,536 | 1,541 | 1,535 | 1,539 | 25,800 |
| 2013/07/25 | 1,545 | 1,545 | 1,535 | 1,536 | 24,900 |
| 2013/07/24 | 1,540 | 1,543 | 1,537 | 1,540 | 16,900 |
| 2013/07/23 | 1,537 | 1,543 | 1,536 | 1,542 | 35,800 |
| 2013/07/22 | 1,536 | 1,539 | 1,533 | 1,539 | 23,200 |
| 2013/07/19 | 1,539 | 1,542 | 1,535 | 1,535 | 38,000 |
| 2013/07/18 | 1,539 | 1,540 | 1,536 | 1,539 | 26,900 |
| 2013/07/17 | 1,536 | 1,540 | 1,535 | 1,539 | 24,900 |
| 2013/07/16 | 1,541 | 1,542 | 1,538 | 1,539 | 21,500 |
| 2013/07/12 | 1,535 | 1,542 | 1,535 | 1,541 | 29,400 |
| 2013/07/11 | 1,537 | 1,542 | 1,535 | 1,535 | 21,500 |
| 2013/07/10 | 1,538 | 1,542 | 1,536 | 1,541 | 30,500 |
| 2013/07/09 | 1,535 | 1,539 | 1,533 | 1,537 | 24,800 |
| 2013/07/08 | 1,539 | 1,541 | 1,535 | 1,535 | 30,500 |
| 2013/07/05 | 1,540 | 1,541 | 1,531 | 1,539 | 23,300 |
| 2013/07/04 | 1,540 | 1,541 | 1,536 | 1,541 | 21,600 |
| 2013/07/03 | 1,539 | 1,543 | 1,534 | 1,543 | 33,300 |
| 2013/07/02 | 1,540 | 1,542 | 1,535 | 1,541 | 42,700 |
| 2013/07/01 | 1,545 | 1,545 | 1,535 | 1,540 | 35,500 |
| 2013/06/28 | 1,543 | 1,547 | 1,533 | 1,546 | 60,400 |
| 2013/06/27 | 1,530 | 1,543 | 1,530 | 1,541 | 31,800 |
| 2013/06/26 | 1,542 | 1,542 | 1,527 | 1,527 | 11,800 |
| 2013/06/25 | 1,533 | 1,543 | 1,530 | 1,539 | 41,100 |
| 2013/06/24 | 1,540 | 1,540 | 1,524 | 1,531 | 15,100 |
| 2013/06/21 | 1,530 | 1,535 | 1,514 | 1,533 | 21,000 |
| 2013/06/20 | 1,540 | 1,540 | 1,532 | 1,540 | 36,700 |
| 2013/06/19 | 1,535 | 1,540 | 1,530 | 1,540 | 35,300 |
| 2013/06/18 | 1,528 | 1,540 | 1,524 | 1,534 | 50,100 |
| 2013/06/17 | 1,520 | 1,532 | 1,519 | 1,527 | 32,100 |
| 2013/06/14 | 1,527 | 1,532 | 1,510 | 1,518 | 77,700 |
| 2013/06/13 | 1,525 | 1,530 | 1,515 | 1,523 | 44,800 |
| 2013/06/12 | 1,507 | 1,530 | 1,501 | 1,528 | 57,000 |
| 2013/06/11 | 1,521 | 1,521 | 1,506 | 1,506 | 27,400 |
| 2013/06/10 | 1,513 | 1,524 | 1,510 | 1,521 | 37,400 |
| 2013/06/07 | 1,507 | 1,519 | 1,501 | 1,511 | 54,800 |
| 2013/06/06 | 1,515 | 1,529 | 1,510 | 1,510 | 52,900 |
| 2013/06/05 | 1,542 | 1,542 | 1,520 | 1,520 | 32,000 |
| 2013/06/04 | 1,525 | 1,545 | 1,514 | 1,545 | 66,500 |
| 2013/06/03 | 1,541 | 1,544 | 1,529 | 1,532 | 44,400 |
| 2013/05/31 | 1,525 | 1,546 | 1,525 | 1,540 | 74,300 |
| 2013/05/30 | 1,525 | 1,538 | 1,508 | 1,511 | 50,400 |
| 2013/05/29 | 1,534 | 1,547 | 1,523 | 1,531 | 54,600 |
| 2013/05/28 | 1,502 | 1,524 | 1,502 | 1,520 | 45,700 |
| 2013/05/27 | 1,508 | 1,518 | 1,500 | 1,502 | 48,500 |
| 2013/05/24 | 1,525 | 1,534 | 1,504 | 1,507 | 84,300 |
| 2013/05/23 | 1,539 | 1,546 | 1,520 | 1,520 | 74,300 |
| 2013/05/22 | 1,540 | 1,548 | 1,537 | 1,539 | 38,600 |
| 2013/05/21 | 1,547 | 1,547 | 1,535 | 1,544 | 64,400 |
| 2013/05/20 | 1,546 | 1,546 | 1,537 | 1,540 | 34,000 |
| 2013/05/17 | 1,540 | 1,548 | 1,540 | 1,544 | 41,700 |
| 2013/05/16 | 1,545 | 1,548 | 1,535 | 1,548 | 52,900 |
| 2013/05/15 | 1,543 | 1,548 | 1,542 | 1,543 | 54,800 |
| 2013/05/14 | 1,548 | 1,549 | 1,540 | 1,543 | 46,200 |
| 2013/05/13 | 1,547 | 1,548 | 1,541 | 1,546 | 27,200 |
| 2013/05/10 | 1,544 | 1,545 | 1,534 | 1,543 | 43,100 |
| 2013/05/09 | 1,541 | 1,543 | 1,531 | 1,533 | 40,300 |
| 2013/05/08 | 1,545 | 1,545 | 1,539 | 1,541 | 41,200 |
| 2013/05/07 | 1,544 | 1,549 | 1,539 | 1,544 | 45,900 |
| 2013/05/02 | 1,537 | 1,542 | 1,533 | 1,540 | 41,000 |
| 2013/05/01 | 1,540 | 1,540 | 1,530 | 1,531 | 25,000 |
| 2013/04/30 | 1,535 | 1,540 | 1,530 | 1,533 | 50,100 |
| 2013/04/26 | 1,533 | 1,536 | 1,525 | 1,525 | 42,300 |
| 2013/04/25 | 1,534 | 1,538 | 1,531 | 1,533 | 47,700 |
| 2013/04/24 | 1,531 | 1,534 | 1,527 | 1,533 | 36,800 |
| 2013/04/23 | 1,523 | 1,527 | 1,521 | 1,526 | 21,500 |
| 2013/04/22 | 1,525 | 1,532 | 1,521 | 1,525 | 35,700 |
| 2013/04/19 | 1,520 | 1,526 | 1,517 | 1,520 | 19,500 |
| 2013/04/18 | 1,522 | 1,527 | 1,513 | 1,523 | 28,500 |
| 2013/04/17 | 1,516 | 1,526 | 1,516 | 1,523 | 32,300 |
| 2013/04/16 | 1,515 | 1,522 | 1,510 | 1,521 | 36,300 |
| 2013/04/15 | 1,520 | 1,523 | 1,516 | 1,516 | 26,100 |
| 2013/04/12 | 1,520 | 1,527 | 1,520 | 1,521 | 29,100 |
| 2013/04/11 | 1,527 | 1,532 | 1,520 | 1,525 | 37,300 |
| 2013/04/10 | 1,528 | 1,528 | 1,520 | 1,527 | 38,600 |
| 2013/04/09 | 1,535 | 1,539 | 1,522 | 1,524 | 33,900 |
| 2013/04/08 | 1,539 | 1,544 | 1,520 | 1,540 | 65,800 |
| 2013/04/05 | 1,532 | 1,539 | 1,526 | 1,535 | 105,200 |
| 2013/04/04 | 1,495 | 1,517 | 1,485 | 1,514 | 39,400 |
| 2013/04/03 | 1,478 | 1,496 | 1,477 | 1,491 | 35,300 |
| 2013/04/02 | 1,491 | 1,491 | 1,473 | 1,478 | 55,000 |
| 2013/04/01 | 1,531 | 1,531 | 1,498 | 1,498 | 64,400 |
| 2013/03/29 | 1,531 | 1,535 | 1,525 | 1,527 | 44,800 |
| 2013/03/28 | 1,540 | 1,540 | 1,530 | 1,539 | 59,200 |
| 2013/03/27 | 1,532 | 1,538 | 1,525 | 1,536 | 100,300 |
| 2013/03/26 | 1,537 | 1,546 | 1,537 | 1,543 | 142,800 |
| 2013/03/25 | 1,544 | 1,545 | 1,536 | 1,536 | 73,400 |
| 2013/03/22 | 1,538 | 1,542 | 1,535 | 1,535 | 66,000 |
| 2013/03/21 | 1,536 | 1,539 | 1,535 | 1,537 | 63,700 |
| 2013/03/19 | 1,537 | 1,538 | 1,533 | 1,533 | 69,300 |
| 2013/03/18 | 1,540 | 1,540 | 1,535 | 1,535 | 72,300 |
| 2013/03/15 | 1,537 | 1,538 | 1,532 | 1,537 | 64,300 |
| 2013/03/14 | 1,537 | 1,540 | 1,532 | 1,532 | 64,000 |
| 2013/03/13 | 1,538 | 1,538 | 1,532 | 1,535 | 66,700 |
| 2013/03/12 | 1,533 | 1,536 | 1,531 | 1,533 | 65,400 |
| 2013/03/11 | 1,525 | 1,530 | 1,522 | 1,530 | 86,000 |
| 2013/03/08 | 1,522 | 1,528 | 1,521 | 1,522 | 129,100 |
| 2013/03/07 | 1,520 | 1,529 | 1,518 | 1,523 | 456,200 |
| 2013/03/06 | 1,538 | 1,539 | 1,530 | 1,530 | 92,900 |
| 2013/03/05 | 1,545 | 1,547 | 1,538 | 1,538 | 55,800 |
| 2013/03/04 | 1,544 | 1,548 | 1,535 | 1,539 | 63,800 |
| 2013/03/01 | 1,539 | 1,542 | 1,529 | 1,536 | 97,000 |
| 2013/02/28 | 1,550 | 1,560 | 1,537 | 1,542 | 187,700 |
| 2013/02/27 | 1,577 | 1,595 | 1,568 | 1,568 | 94,600 |
| 2013/02/26 | 1,572 | 1,580 | 1,566 | 1,570 | 48,100 |
| 2013/02/25 | 1,560 | 1,572 | 1,560 | 1,566 | 33,800 |
| 2013/02/22 | 1,560 | 1,566 | 1,555 | 1,561 | 42,600 |
| 2013/02/21 | 1,575 | 1,586 | 1,564 | 1,564 | 36,900 |
| 2013/02/20 | 1,566 | 1,586 | 1,566 | 1,578 | 44,600 |
| 2013/02/19 | 1,550 | 1,570 | 1,541 | 1,563 | 98,600 |
| 2013/02/18 | 1,607 | 1,608 | 1,598 | 1,606 | 17,300 |
| 2013/02/15 | 1,600 | 1,603 | 1,580 | 1,587 | 21,700 |
| 2013/02/14 | 1,614 | 1,614 | 1,600 | 1,600 | 17,400 |
| 2013/02/13 | 1,613 | 1,620 | 1,599 | 1,604 | 22,300 |
| 2013/02/12 | 1,615 | 1,625 | 1,603 | 1,604 | 19,900 |
| 2013/02/08 | 1,620 | 1,625 | 1,600 | 1,600 | 19,000 |
| 2013/02/07 | 1,628 | 1,628 | 1,607 | 1,611 | 22,200 |
| 2013/02/06 | 1,618 | 1,624 | 1,610 | 1,618 | 21,800 |
| 2013/02/05 | 1,631 | 1,635 | 1,601 | 1,606 | 23,800 |
| 2013/02/04 | 1,646 | 1,647 | 1,630 | 1,632 | 19,000 |
| 2013/02/01 | 1,630 | 1,650 | 1,630 | 1,644 | 27,400 |
| 2013/01/31 | 1,620 | 1,634 | 1,620 | 1,631 | 19,300 |
| 2013/01/30 | 1,610 | 1,639 | 1,609 | 1,634 | 36,600 |
| 2013/01/29 | 1,596 | 1,608 | 1,592 | 1,601 | 35,400 |
| 2013/01/28 | 1,574 | 1,596 | 1,568 | 1,588 | 36,300 |
| 2013/01/25 | 1,567 | 1,575 | 1,560 | 1,573 | 24,900 |
| 2013/01/24 | 1,553 | 1,565 | 1,553 | 1,563 | 13,500 |
| 2013/01/23 | 1,555 | 1,562 | 1,555 | 1,560 | 17,100 |
| 2013/01/22 | 1,560 | 1,563 | 1,555 | 1,557 | 20,100 |
| 2013/01/21 | 1,568 | 1,569 | 1,560 | 1,566 | 13,100 |
| 2013/01/18 | 1,566 | 1,568 | 1,560 | 1,566 | 20,000 |
| 2013/01/17 | 1,562 | 1,566 | 1,556 | 1,558 | 19,900 |
| 2013/01/16 | 1,572 | 1,572 | 1,555 | 1,560 | 21,500 |
| 2013/01/15 | 1,569 | 1,571 | 1,568 | 1,568 | 20,700 |
| 2013/01/11 | 1,560 | 1,570 | 1,556 | 1,569 | 18,800 |
| 2013/01/10 | 1,552 | 1,559 | 1,550 | 1,557 | 10,800 |
| 2013/01/09 | 1,550 | 1,559 | 1,550 | 1,552 | 13,200 |
| 2013/01/08 | 1,558 | 1,564 | 1,550 | 1,550 | 15,600 |
| 2013/01/07 | 1,567 | 1,567 | 1,556 | 1,557 | 16,300 |
| 2013/01/04 | 1,560 | 1,565 | 1,551 | 1,559 | 19,400 |