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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,672 | 1,678 | 1,671 | 1,672 | 19,400 |
| 2014/12/29 | 1,671 | 1,675 | 1,669 | 1,672 | 15,400 |
| 2014/12/26 | 1,666 | 1,671 | 1,665 | 1,668 | 16,900 |
| 2014/12/25 | 1,660 | 1,669 | 1,657 | 1,666 | 21,700 |
| 2014/12/24 | 1,640 | 1,658 | 1,640 | 1,657 | 24,100 |
| 2014/12/22 | 1,651 | 1,652 | 1,641 | 1,647 | 16,900 |
| 2014/12/19 | 1,642 | 1,662 | 1,638 | 1,649 | 25,000 |
| 2014/12/18 | 1,645 | 1,648 | 1,636 | 1,642 | 17,200 |
| 2014/12/17 | 1,635 | 1,650 | 1,628 | 1,628 | 24,600 |
| 2014/12/16 | 1,630 | 1,641 | 1,620 | 1,633 | 32,200 |
| 2014/12/15 | 1,636 | 1,652 | 1,631 | 1,631 | 25,100 |
| 2014/12/12 | 1,641 | 1,651 | 1,637 | 1,637 | 40,400 |
| 2014/12/11 | 1,636 | 1,649 | 1,636 | 1,644 | 14,700 |
| 2014/12/10 | 1,649 | 1,650 | 1,639 | 1,645 | 24,900 |
| 2014/12/09 | 1,636 | 1,648 | 1,636 | 1,643 | 10,100 |
| 2014/12/08 | 1,638 | 1,650 | 1,638 | 1,641 | 20,000 |
| 2014/12/05 | 1,641 | 1,648 | 1,633 | 1,637 | 14,200 |
| 2014/12/04 | 1,640 | 1,647 | 1,632 | 1,635 | 14,800 |
| 2014/12/03 | 1,635 | 1,642 | 1,629 | 1,632 | 22,000 |
| 2014/12/02 | 1,635 | 1,637 | 1,626 | 1,635 | 16,000 |
| 2014/12/01 | 1,631 | 1,635 | 1,626 | 1,630 | 22,000 |
| 2014/11/28 | 1,630 | 1,630 | 1,622 | 1,628 | 17,300 |
| 2014/11/27 | 1,628 | 1,628 | 1,611 | 1,615 | 16,700 |
| 2014/11/26 | 1,614 | 1,628 | 1,610 | 1,619 | 17,400 |
| 2014/11/25 | 1,611 | 1,620 | 1,607 | 1,614 | 26,500 |
| 2014/11/21 | 1,609 | 1,614 | 1,604 | 1,611 | 13,200 |
| 2014/11/20 | 1,605 | 1,614 | 1,602 | 1,606 | 22,600 |
| 2014/11/19 | 1,609 | 1,616 | 1,603 | 1,605 | 19,800 |
| 2014/11/18 | 1,610 | 1,617 | 1,607 | 1,609 | 16,300 |
| 2014/11/17 | 1,626 | 1,626 | 1,604 | 1,604 | 24,600 |
| 2014/11/14 | 1,648 | 1,648 | 1,618 | 1,623 | 34,000 |
| 2014/11/13 | 1,629 | 1,637 | 1,622 | 1,625 | 23,000 |
| 2014/11/12 | 1,618 | 1,629 | 1,616 | 1,620 | 24,800 |
| 2014/11/11 | 1,617 | 1,617 | 1,610 | 1,614 | 17,600 |
| 2014/11/10 | 1,611 | 1,618 | 1,605 | 1,617 | 16,700 |
| 2014/11/07 | 1,623 | 1,623 | 1,608 | 1,612 | 19,900 |
| 2014/11/06 | 1,620 | 1,624 | 1,607 | 1,613 | 31,300 |
| 2014/11/05 | 1,610 | 1,620 | 1,602 | 1,620 | 45,800 |
| 2014/11/04 | 1,621 | 1,626 | 1,600 | 1,600 | 48,400 |
| 2014/10/31 | 1,580 | 1,624 | 1,575 | 1,614 | 64,700 |
| 2014/10/30 | 1,580 | 1,589 | 1,568 | 1,573 | 81,800 |
| 2014/10/29 | 1,575 | 1,575 | 1,563 | 1,567 | 45,700 |
| 2014/10/28 | 1,590 | 1,596 | 1,555 | 1,561 | 62,300 |
| 2014/10/27 | 1,594 | 1,602 | 1,594 | 1,595 | 16,900 |
| 2014/10/24 | 1,585 | 1,599 | 1,584 | 1,594 | 20,700 |
| 2014/10/23 | 1,601 | 1,606 | 1,592 | 1,594 | 17,700 |
| 2014/10/22 | 1,596 | 1,610 | 1,594 | 1,608 | 12,500 |
| 2014/10/21 | 1,586 | 1,589 | 1,570 | 1,581 | 26,500 |
| 2014/10/20 | 1,578 | 1,588 | 1,566 | 1,582 | 17,800 |
| 2014/10/17 | 1,562 | 1,569 | 1,555 | 1,555 | 37,400 |
| 2014/10/16 | 1,580 | 1,583 | 1,562 | 1,562 | 33,900 |
| 2014/10/15 | 1,591 | 1,598 | 1,588 | 1,594 | 17,000 |
| 2014/10/14 | 1,600 | 1,604 | 1,581 | 1,583 | 41,500 |
| 2014/10/10 | 1,616 | 1,617 | 1,601 | 1,604 | 38,400 |
| 2014/10/09 | 1,652 | 1,652 | 1,625 | 1,626 | 39,500 |
| 2014/10/08 | 1,644 | 1,659 | 1,637 | 1,652 | 67,300 |
| 2014/10/07 | 1,632 | 1,645 | 1,632 | 1,637 | 32,500 |
| 2014/10/06 | 1,624 | 1,640 | 1,623 | 1,632 | 19,300 |
| 2014/10/03 | 1,621 | 1,636 | 1,621 | 1,624 | 26,700 |
| 2014/10/02 | 1,643 | 1,644 | 1,630 | 1,630 | 38,800 |
| 2014/10/01 | 1,644 | 1,649 | 1,641 | 1,644 | 32,500 |
| 2014/09/30 | 1,650 | 1,654 | 1,645 | 1,646 | 38,300 |
| 2014/09/29 | 1,659 | 1,665 | 1,648 | 1,650 | 46,800 |
| 2014/09/26 | 1,660 | 1,668 | 1,643 | 1,666 | 119,000 |
| 2014/09/25 | 1,678 | 1,680 | 1,670 | 1,676 | 236,100 |
| 2014/09/24 | 1,683 | 1,686 | 1,681 | 1,684 | 60,600 |
| 2014/09/22 | 1,698 | 1,700 | 1,687 | 1,687 | 57,000 |
| 2014/09/19 | 1,685 | 1,695 | 1,685 | 1,695 | 40,400 |
| 2014/09/18 | 1,679 | 1,686 | 1,679 | 1,686 | 32,400 |
| 2014/09/17 | 1,677 | 1,683 | 1,677 | 1,679 | 37,900 |
| 2014/09/16 | 1,674 | 1,676 | 1,670 | 1,676 | 22,800 |
| 2014/09/12 | 1,674 | 1,683 | 1,673 | 1,678 | 47,800 |
| 2014/09/11 | 1,686 | 1,686 | 1,680 | 1,683 | 21,100 |
| 2014/09/10 | 1,669 | 1,687 | 1,666 | 1,686 | 34,600 |
| 2014/09/09 | 1,668 | 1,669 | 1,664 | 1,668 | 20,600 |
| 2014/09/08 | 1,662 | 1,670 | 1,661 | 1,668 | 24,700 |
| 2014/09/05 | 1,660 | 1,663 | 1,657 | 1,659 | 17,600 |
| 2014/09/04 | 1,661 | 1,663 | 1,659 | 1,659 | 20,100 |
| 2014/09/03 | 1,655 | 1,661 | 1,653 | 1,661 | 20,700 |
| 2014/09/02 | 1,649 | 1,655 | 1,647 | 1,655 | 20,400 |
| 2014/09/01 | 1,646 | 1,651 | 1,645 | 1,648 | 12,700 |
| 2014/08/29 | 1,652 | 1,655 | 1,645 | 1,645 | 21,200 |
| 2014/08/28 | 1,652 | 1,655 | 1,647 | 1,655 | 20,100 |
| 2014/08/27 | 1,651 | 1,655 | 1,649 | 1,652 | 16,900 |
| 2014/08/26 | 1,655 | 1,655 | 1,650 | 1,650 | 16,800 |
| 2014/08/25 | 1,651 | 1,654 | 1,650 | 1,651 | 14,800 |
| 2014/08/22 | 1,650 | 1,650 | 1,647 | 1,650 | 22,700 |
| 2014/08/21 | 1,640 | 1,645 | 1,638 | 1,645 | 22,600 |
| 2014/08/20 | 1,635 | 1,640 | 1,635 | 1,637 | 12,000 |
| 2014/08/19 | 1,640 | 1,640 | 1,634 | 1,638 | 15,000 |
| 2014/08/18 | 1,639 | 1,639 | 1,634 | 1,637 | 12,600 |
| 2014/08/15 | 1,638 | 1,639 | 1,631 | 1,638 | 11,300 |
| 2014/08/14 | 1,634 | 1,638 | 1,632 | 1,636 | 10,600 |
| 2014/08/13 | 1,629 | 1,634 | 1,626 | 1,631 | 8,500 |
| 2014/08/12 | 1,640 | 1,640 | 1,625 | 1,626 | 17,000 |
| 2014/08/11 | 1,630 | 1,637 | 1,622 | 1,628 | 17,500 |
| 2014/08/08 | 1,629 | 1,637 | 1,621 | 1,621 | 17,100 |
| 2014/08/07 | 1,622 | 1,631 | 1,622 | 1,629 | 10,100 |
| 2014/08/06 | 1,633 | 1,634 | 1,622 | 1,622 | 23,100 |
| 2014/08/05 | 1,640 | 1,641 | 1,633 | 1,633 | 15,600 |
| 2014/08/04 | 1,635 | 1,639 | 1,631 | 1,633 | 14,800 |
| 2014/08/01 | 1,632 | 1,642 | 1,632 | 1,635 | 15,100 |
| 2014/07/31 | 1,643 | 1,644 | 1,638 | 1,641 | 14,600 |
| 2014/07/30 | 1,635 | 1,642 | 1,635 | 1,641 | 14,000 |
| 2014/07/29 | 1,640 | 1,640 | 1,634 | 1,636 | 14,800 |
| 2014/07/28 | 1,640 | 1,642 | 1,625 | 1,640 | 26,300 |
| 2014/07/25 | 1,635 | 1,643 | 1,635 | 1,641 | 12,300 |
| 2014/07/24 | 1,635 | 1,643 | 1,635 | 1,638 | 23,600 |
| 2014/07/23 | 1,645 | 1,647 | 1,641 | 1,644 | 18,200 |
| 2014/07/22 | 1,639 | 1,648 | 1,638 | 1,645 | 24,700 |
| 2014/07/18 | 1,627 | 1,637 | 1,627 | 1,635 | 14,200 |
| 2014/07/17 | 1,622 | 1,638 | 1,622 | 1,635 | 11,800 |
| 2014/07/16 | 1,624 | 1,637 | 1,624 | 1,628 | 15,500 |
| 2014/07/15 | 1,625 | 1,638 | 1,625 | 1,632 | 13,100 |
| 2014/07/14 | 1,630 | 1,636 | 1,620 | 1,632 | 16,400 |
| 2014/07/11 | 1,621 | 1,636 | 1,621 | 1,634 | 15,500 |
| 2014/07/10 | 1,630 | 1,640 | 1,626 | 1,626 | 22,600 |
| 2014/07/09 | 1,630 | 1,633 | 1,625 | 1,628 | 11,300 |
| 2014/07/08 | 1,628 | 1,638 | 1,628 | 1,632 | 26,200 |
| 2014/07/07 | 1,634 | 1,635 | 1,629 | 1,629 | 14,600 |
| 2014/07/04 | 1,630 | 1,635 | 1,628 | 1,634 | 24,700 |
| 2014/07/03 | 1,625 | 1,630 | 1,623 | 1,630 | 19,800 |
| 2014/07/02 | 1,625 | 1,628 | 1,620 | 1,623 | 13,700 |
| 2014/07/01 | 1,614 | 1,629 | 1,613 | 1,624 | 41,100 |
| 2014/06/30 | 1,600 | 1,613 | 1,600 | 1,612 | 23,200 |
| 2014/06/27 | 1,600 | 1,602 | 1,593 | 1,599 | 16,100 |
| 2014/06/26 | 1,608 | 1,608 | 1,598 | 1,598 | 17,900 |
| 2014/06/25 | 1,604 | 1,605 | 1,598 | 1,598 | 33,700 |
| 2014/06/24 | 1,609 | 1,609 | 1,602 | 1,604 | 31,900 |
| 2014/06/23 | 1,613 | 1,613 | 1,603 | 1,604 | 15,500 |
| 2014/06/20 | 1,614 | 1,614 | 1,606 | 1,613 | 13,800 |
| 2014/06/19 | 1,607 | 1,614 | 1,607 | 1,614 | 15,900 |
| 2014/06/18 | 1,606 | 1,610 | 1,603 | 1,607 | 13,800 |
| 2014/06/17 | 1,602 | 1,610 | 1,601 | 1,607 | 12,500 |
| 2014/06/16 | 1,603 | 1,607 | 1,597 | 1,599 | 14,400 |
| 2014/06/13 | 1,590 | 1,605 | 1,590 | 1,601 | 35,700 |
| 2014/06/12 | 1,608 | 1,608 | 1,595 | 1,595 | 12,400 |
| 2014/06/11 | 1,604 | 1,610 | 1,599 | 1,608 | 20,300 |
| 2014/06/10 | 1,610 | 1,610 | 1,599 | 1,600 | 14,900 |
| 2014/06/09 | 1,611 | 1,614 | 1,602 | 1,605 | 12,800 |
| 2014/06/06 | 1,610 | 1,614 | 1,603 | 1,614 | 14,100 |
| 2014/06/05 | 1,612 | 1,612 | 1,603 | 1,610 | 7,000 |
| 2014/06/04 | 1,609 | 1,610 | 1,604 | 1,605 | 18,600 |
| 2014/06/03 | 1,613 | 1,613 | 1,603 | 1,606 | 14,900 |
| 2014/06/02 | 1,612 | 1,612 | 1,602 | 1,612 | 25,300 |
| 2014/05/30 | 1,607 | 1,619 | 1,606 | 1,611 | 37,600 |
| 2014/05/29 | 1,598 | 1,607 | 1,592 | 1,606 | 27,100 |
| 2014/05/28 | 1,597 | 1,608 | 1,593 | 1,606 | 28,300 |
| 2014/05/27 | 1,612 | 1,612 | 1,586 | 1,592 | 16,700 |
| 2014/05/26 | 1,577 | 1,628 | 1,573 | 1,617 | 52,800 |
| 2014/05/23 | 1,563 | 1,573 | 1,557 | 1,571 | 18,800 |
| 2014/05/22 | 1,555 | 1,564 | 1,554 | 1,562 | 15,300 |
| 2014/05/21 | 1,551 | 1,558 | 1,551 | 1,555 | 17,400 |
| 2014/05/20 | 1,560 | 1,565 | 1,553 | 1,553 | 18,900 |
| 2014/05/19 | 1,559 | 1,560 | 1,553 | 1,556 | 12,100 |
| 2014/05/16 | 1,555 | 1,556 | 1,550 | 1,550 | 25,000 |
| 2014/05/15 | 1,556 | 1,563 | 1,554 | 1,555 | 15,000 |
| 2014/05/14 | 1,563 | 1,563 | 1,557 | 1,559 | 13,600 |
| 2014/05/13 | 1,565 | 1,566 | 1,554 | 1,556 | 13,700 |
| 2014/05/12 | 1,564 | 1,564 | 1,551 | 1,551 | 16,700 |
| 2014/05/09 | 1,554 | 1,566 | 1,554 | 1,556 | 10,900 |
| 2014/05/08 | 1,554 | 1,568 | 1,554 | 1,554 | 16,800 |
| 2014/05/07 | 1,583 | 1,583 | 1,551 | 1,553 | 32,900 |
| 2014/05/02 | 1,588 | 1,588 | 1,577 | 1,583 | 6,300 |
| 2014/05/01 | 1,575 | 1,589 | 1,574 | 1,587 | 21,900 |
| 2014/04/30 | 1,571 | 1,580 | 1,571 | 1,575 | 9,800 |
| 2014/04/28 | 1,578 | 1,580 | 1,566 | 1,579 | 12,500 |
| 2014/04/25 | 1,573 | 1,587 | 1,572 | 1,578 | 12,400 |
| 2014/04/24 | 1,584 | 1,584 | 1,574 | 1,574 | 12,200 |
| 2014/04/23 | 1,568 | 1,597 | 1,562 | 1,579 | 40,100 |
| 2014/04/22 | 1,561 | 1,566 | 1,560 | 1,560 | 8,000 |
| 2014/04/21 | 1,560 | 1,568 | 1,560 | 1,562 | 7,600 |
| 2014/04/18 | 1,563 | 1,566 | 1,561 | 1,564 | 6,700 |
| 2014/04/17 | 1,565 | 1,573 | 1,563 | 1,563 | 14,400 |
| 2014/04/16 | 1,569 | 1,569 | 1,560 | 1,567 | 11,600 |
| 2014/04/15 | 1,570 | 1,570 | 1,556 | 1,556 | 20,000 |
| 2014/04/14 | 1,551 | 1,569 | 1,551 | 1,555 | 12,900 |
| 2014/04/11 | 1,554 | 1,564 | 1,551 | 1,555 | 25,600 |
| 2014/04/10 | 1,567 | 1,569 | 1,556 | 1,556 | 18,300 |
| 2014/04/09 | 1,563 | 1,570 | 1,554 | 1,554 | 41,700 |
| 2014/04/08 | 1,590 | 1,590 | 1,565 | 1,565 | 39,200 |
| 2014/04/07 | 1,576 | 1,599 | 1,576 | 1,597 | 43,100 |
| 2014/04/04 | 1,572 | 1,581 | 1,572 | 1,576 | 21,600 |
| 2014/04/03 | 1,573 | 1,585 | 1,571 | 1,572 | 29,200 |
| 2014/04/02 | 1,587 | 1,592 | 1,573 | 1,573 | 57,200 |
| 2014/04/01 | 1,588 | 1,594 | 1,572 | 1,579 | 45,000 |
| 2014/03/31 | 1,584 | 1,590 | 1,567 | 1,587 | 46,900 |
| 2014/03/28 | 1,595 | 1,599 | 1,571 | 1,581 | 56,800 |
| 2014/03/27 | 1,601 | 1,609 | 1,593 | 1,597 | 94,900 |
| 2014/03/26 | 1,645 | 1,645 | 1,624 | 1,626 | 167,800 |
| 2014/03/25 | 1,645 | 1,647 | 1,634 | 1,635 | 79,400 |
| 2014/03/24 | 1,600 | 1,650 | 1,598 | 1,645 | 97,100 |
| 2014/03/20 | 1,602 | 1,606 | 1,588 | 1,589 | 69,800 |
| 2014/03/19 | 1,605 | 1,610 | 1,599 | 1,599 | 29,600 |
| 2014/03/18 | 1,597 | 1,608 | 1,590 | 1,602 | 45,800 |
| 2014/03/17 | 1,594 | 1,594 | 1,580 | 1,584 | 46,000 |
| 2014/03/14 | 1,590 | 1,600 | 1,586 | 1,586 | 77,600 |
| 2014/03/13 | 1,588 | 1,599 | 1,588 | 1,594 | 20,600 |
| 2014/03/12 | 1,595 | 1,598 | 1,588 | 1,595 | 26,900 |
| 2014/03/11 | 1,592 | 1,597 | 1,589 | 1,596 | 24,200 |
| 2014/03/10 | 1,592 | 1,597 | 1,590 | 1,592 | 14,900 |
| 2014/03/07 | 1,589 | 1,594 | 1,585 | 1,592 | 26,000 |
| 2014/03/06 | 1,576 | 1,588 | 1,576 | 1,588 | 15,500 |
| 2014/03/05 | 1,579 | 1,584 | 1,575 | 1,576 | 22,000 |
| 2014/03/04 | 1,569 | 1,578 | 1,567 | 1,576 | 26,000 |
| 2014/03/03 | 1,575 | 1,575 | 1,563 | 1,569 | 23,900 |
| 2014/02/28 | 1,579 | 1,586 | 1,571 | 1,573 | 26,500 |
| 2014/02/27 | 1,589 | 1,590 | 1,575 | 1,577 | 23,600 |
| 2014/02/26 | 1,583 | 1,595 | 1,583 | 1,585 | 16,100 |
| 2014/02/25 | 1,590 | 1,595 | 1,580 | 1,595 | 20,800 |
| 2014/02/24 | 1,566 | 1,589 | 1,566 | 1,585 | 23,300 |
| 2014/02/21 | 1,583 | 1,594 | 1,580 | 1,592 | 29,400 |
| 2014/02/20 | 1,585 | 1,585 | 1,574 | 1,575 | 10,900 |
| 2014/02/19 | 1,589 | 1,591 | 1,578 | 1,579 | 15,700 |
| 2014/02/18 | 1,580 | 1,593 | 1,575 | 1,589 | 20,600 |
| 2014/02/17 | 1,562 | 1,580 | 1,560 | 1,580 | 15,600 |
| 2014/02/14 | 1,577 | 1,577 | 1,560 | 1,563 | 17,000 |
| 2014/02/13 | 1,579 | 1,587 | 1,569 | 1,573 | 27,700 |
| 2014/02/12 | 1,574 | 1,578 | 1,569 | 1,575 | 20,500 |
| 2014/02/10 | 1,572 | 1,572 | 1,555 | 1,563 | 15,100 |
| 2014/02/07 | 1,571 | 1,572 | 1,551 | 1,553 | 23,900 |
| 2014/02/06 | 1,562 | 1,569 | 1,554 | 1,554 | 22,100 |
| 2014/02/05 | 1,541 | 1,560 | 1,530 | 1,555 | 39,700 |
| 2014/02/04 | 1,530 | 1,549 | 1,522 | 1,522 | 69,100 |
| 2014/02/03 | 1,572 | 1,572 | 1,541 | 1,542 | 48,700 |
| 2014/01/31 | 1,572 | 1,572 | 1,558 | 1,561 | 47,800 |
| 2014/01/30 | 1,577 | 1,580 | 1,567 | 1,572 | 37,000 |
| 2014/01/29 | 1,581 | 1,592 | 1,577 | 1,592 | 24,700 |
| 2014/01/28 | 1,573 | 1,582 | 1,569 | 1,571 | 24,000 |
| 2014/01/27 | 1,580 | 1,581 | 1,565 | 1,565 | 35,900 |
| 2014/01/24 | 1,590 | 1,591 | 1,581 | 1,583 | 30,000 |
| 2014/01/23 | 1,600 | 1,605 | 1,592 | 1,592 | 19,300 |
| 2014/01/22 | 1,594 | 1,600 | 1,592 | 1,598 | 19,600 |
| 2014/01/21 | 1,591 | 1,600 | 1,590 | 1,594 | 25,700 |
| 2014/01/20 | 1,599 | 1,599 | 1,592 | 1,594 | 25,800 |
| 2014/01/17 | 1,594 | 1,600 | 1,588 | 1,596 | 15,700 |
| 2014/01/16 | 1,596 | 1,600 | 1,590 | 1,593 | 24,200 |
| 2014/01/15 | 1,584 | 1,592 | 1,584 | 1,592 | 21,300 |
| 2014/01/14 | 1,592 | 1,592 | 1,579 | 1,580 | 29,600 |
| 2014/01/10 | 1,587 | 1,592 | 1,580 | 1,592 | 31,200 |
| 2014/01/09 | 1,590 | 1,590 | 1,584 | 1,589 | 18,800 |
| 2014/01/08 | 1,589 | 1,592 | 1,581 | 1,590 | 25,700 |
| 2014/01/07 | 1,590 | 1,590 | 1,583 | 1,583 | 15,300 |
| 2014/01/06 | 1,586 | 1,590 | 1,581 | 1,588 | 28,100 |