KeyHolder(4712)の株価時系列情報
KeyHolder(4712)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 |
---|---|---|---|---|---|
2000/12/29 | 310 | 335 | 310 | 335 | 7,000 |
2000/12/28 | 345 | 345 | 325 | 330 | 28,000 |
2000/12/27 | 365 | 365 | 345 | 345 | 34,000 |
2000/12/26 | 369 | 374 | 365 | 369 | 25,000 |
2000/12/25 | 376 | 390 | 361 | 362 | 39,000 |
2000/12/22 | 350 | 390 | 350 | 371 | 43,000 |
2000/12/21 | 360 | 360 | 336 | 350 | 67,000 |
2000/12/20 | 400 | 400 | 370 | 376 | 75,000 |
2000/12/19 | 418 | 450 | 407 | 415 | 100,000 |
2000/12/18 | 434 | 434 | 380 | 417 | 145,000 |
2000/12/15 | 380 | 436 | 372 | 430 | 157,000 |
2000/12/14 | 369 | 381 | 369 | 375 | 79,000 |
2000/12/13 | 395 | 396 | 360 | 369 | 148,000 |
2000/12/12 | 342 | 387 | 341 | 385 | 146,000 |
2000/12/11 | 302 | 360 | 301 | 327 | 87,000 |
2000/12/08 | 295 | 300 | 295 | 300 | 22,000 |
2000/12/07 | 300 | 300 | 295 | 295 | 12,000 |
2000/12/06 | 290 | 300 | 290 | 300 | 45,000 |
2000/12/05 | 300 | 300 | 287 | 287 | 11,000 |
2000/12/04 | 285 | 300 | 285 | 300 | 13,000 |
2000/12/01 | 285 | 285 | 270 | 272 | 9,000 |
2000/11/30 | 292 | 292 | 271 | 285 | 14,000 |
2000/11/29 | 285 | 300 | 285 | 290 | 20,000 |
2000/11/28 | 275 | 289 | 275 | 289 | 25,000 |
2000/11/27 | 285 | 285 | 275 | 280 | 161,000 |
2000/11/24 | 275 | 290 | 275 | 285 | 18,000 |
2000/11/22 | 290 | 290 | 290 | 290 | 3,000 |
2000/11/21 | 301 | 301 | 300 | 300 | 7,000 |
2000/11/17 | 315 | 315 | 310 | 315 | 10,000 |
2000/11/16 | 325 | 325 | 315 | 325 | 5,000 |
2000/11/15 | 312 | 325 | 312 | 325 | 2,000 |
2000/11/14 | 308 | 308 | 308 | 308 | 2,000 |
2000/11/13 | 310 | 315 | 300 | 315 | 9,000 |
2000/11/10 | 330 | 330 | 321 | 330 | 20,000 |
2000/11/09 | 351 | 352 | 330 | 330 | 26,000 |
2000/11/08 | 320 | 385 | 320 | 365 | 82,000 |
2000/11/07 | 310 | 310 | 297 | 310 | 15,000 |
2000/11/06 | 290 | 299 | 290 | 299 | 7,000 |
2000/11/02 | 290 | 290 | 270 | 272 | 11,000 |
2000/11/01 | 296 | 296 | 290 | 290 | 5,000 |
2000/10/31 | 300 | 300 | 291 | 296 | 13,000 |
2000/10/30 | 310 | 314 | 295 | 310 | 13,000 |
2000/10/27 | 310 | 315 | 300 | 310 | 17,000 |
2000/10/26 | 300 | 315 | 285 | 315 | 18,000 |
2000/10/25 | 300 | 320 | 300 | 320 | 19,000 |
2000/10/24 | 320 | 323 | 320 | 320 | 15,000 |
2000/10/23 | 316 | 320 | 300 | 310 | 59,000 |
2000/10/20 | 315 | 324 | 315 | 324 | 10,000 |
2000/10/19 | 320 | 325 | 310 | 325 | 7,000 |
2000/10/18 | 320 | 323 | 315 | 323 | 16,000 |
2000/10/16 | 340 | 340 | 320 | 340 | 15,000 |
2000/10/13 | 355 | 355 | 331 | 345 | 23,000 |
2000/10/12 | 368 | 368 | 360 | 365 | 21,000 |
2000/10/11 | 359 | 369 | 359 | 368 | 21,000 |
2000/10/10 | 345 | 360 | 345 | 355 | 10,000 |
2000/10/06 | 342 | 350 | 335 | 350 | 17,000 |
2000/10/05 | 340 | 341 | 330 | 340 | 18,000 |
2000/10/04 | 325 | 329 | 322 | 329 | 9,000 |
2000/10/03 | 350 | 350 | 325 | 325 | 15,000 |
2000/10/02 | 400 | 400 | 370 | 370 | 6,000 |
2000/09/28 | 410 | 420 | 410 | 420 | 2,000 |
2000/09/27 | 410 | 410 | 410 | 410 | 1,000 |
2000/09/26 | 410 | 410 | 410 | 410 | 2,000 |
2000/09/25 | 413 | 420 | 410 | 415 | 9,000 |
2000/09/21 | 416 | 420 | 406 | 406 | 5,000 |
2000/09/20 | 406 | 410 | 406 | 410 | 2,000 |
2000/09/14 | 405 | 405 | 405 | 405 | 1,000 |
2000/09/12 | 420 | 420 | 410 | 410 | 3,000 |
2000/09/08 | 430 | 430 | 430 | 430 | 1,000 |
2000/09/07 | 402 | 430 | 402 | 430 | 8,000 |
2000/09/05 | 400 | 400 | 400 | 400 | 4,000 |
2000/09/04 | 401 | 401 | 400 | 400 | 3,000 |
2000/09/01 | 410 | 410 | 401 | 401 | 5,000 |
2000/08/31 | 411 | 411 | 411 | 411 | 5,000 |
2000/08/30 | 430 | 430 | 420 | 420 | 2,000 |
2000/08/29 | 437 | 440 | 437 | 440 | 2,000 |
2000/08/25 | 404 | 449 | 404 | 449 | 18,000 |
2000/08/24 | 449 | 449 | 449 | 449 | 1,000 |
2000/08/23 | 431 | 431 | 431 | 431 | 2,000 |
2000/08/21 | 435 | 435 | 435 | 435 | 1,000 |
2000/08/17 | 440 | 440 | 430 | 430 | 10,000 |
2000/08/16 | 425 | 430 | 425 | 430 | 5,000 |
2000/08/15 | 421 | 421 | 421 | 421 | 2,000 |
2000/08/10 | 424 | 424 | 424 | 424 | 1,000 |
2000/08/09 | 385 | 386 | 382 | 386 | 3,000 |
2000/08/08 | 390 | 390 | 381 | 381 | 4,000 |
2000/08/07 | 430 | 430 | 380 | 390 | 12,000 |
2000/08/04 | 444 | 445 | 430 | 430 | 10,000 |
2000/08/02 | 440 | 440 | 440 | 440 | 1,000 |
2000/07/31 | 460 | 460 | 440 | 440 | 12,000 |
2000/07/28 | 460 | 460 | 460 | 460 | 4,000 |
2000/07/26 | 467 | 480 | 460 | 480 | 15,000 |
2000/07/25 | 480 | 480 | 475 | 480 | 20,000 |
2000/07/24 | 430 | 430 | 430 | 430 | 4,000 |
2000/07/21 | 428 | 428 | 428 | 428 | 2,000 |
2000/07/19 | 447 | 450 | 425 | 425 | 6,000 |
2000/07/18 | 457 | 457 | 457 | 457 | 1,000 |
2000/07/14 | 490 | 495 | 490 | 495 | 9,000 |
2000/07/13 | 480 | 480 | 480 | 480 | 2,000 |
2000/07/12 | 485 | 490 | 485 | 490 | 2,000 |
2000/07/11 | 495 | 495 | 495 | 495 | 5,000 |
2000/07/10 | 480 | 480 | 470 | 470 | 2,000 |
2000/07/07 | 510 | 510 | 490 | 490 | 16,000 |
2000/07/06 | 480 | 485 | 480 | 480 | 13,000 |
2000/07/05 | 509 | 509 | 490 | 490 | 9,000 |
2000/07/04 | 505 | 510 | 500 | 510 | 8,000 |
2000/07/03 | 535 | 535 | 500 | 520 | 20,000 |
2000/06/30 | 493 | 528 | 491 | 528 | 16,000 |
2000/06/29 | 550 | 550 | 491 | 500 | 46,000 |
2000/06/28 | 650 | 650 | 550 | 550 | 198,000 |
2000/06/27 | 605 | 605 | 605 | 605 | 42,000 |
2000/06/26 | 505 | 505 | 505 | 505 | 16,000 |
2000/06/23 | 420 | 425 | 418 | 425 | 12,000 |
2000/06/22 | 380 | 390 | 380 | 385 | 8,000 |
2000/06/21 | 366 | 380 | 366 | 380 | 4,000 |
2000/06/20 | 360 | 363 | 360 | 363 | 3,000 |
2000/06/19 | 350 | 350 | 350 | 350 | 1,000 |
2000/06/15 | 341 | 342 | 341 | 342 | 2,000 |
2000/06/14 | 346 | 346 | 340 | 340 | 2,000 |
2000/06/13 | 345 | 346 | 345 | 345 | 5,000 |
2000/06/12 | 351 | 351 | 345 | 345 | 6,000 |
2000/06/09 | 361 | 361 | 355 | 355 | 5,000 |
2000/06/08 | 361 | 361 | 360 | 360 | 6,000 |
2000/06/07 | 361 | 365 | 360 | 360 | 9,000 |
2000/06/06 | 360 | 360 | 360 | 360 | 2,000 |
2000/06/05 | 380 | 380 | 360 | 360 | 2,000 |
2000/06/02 | 372 | 375 | 370 | 370 | 5,000 |
2000/05/31 | 385 | 385 | 380 | 380 | 7,000 |
2000/05/30 | 387 | 387 | 387 | 387 | 2,000 |
2000/05/29 | 371 | 373 | 371 | 372 | 6,000 |
2000/05/26 | 340 | 365 | 340 | 365 | 6,000 |
2000/05/25 | 355 | 355 | 330 | 335 | 16,000 |
2000/05/23 | 375 | 375 | 350 | 365 | 5,000 |
2000/05/22 | 385 | 385 | 380 | 380 | 8,000 |
2000/05/19 | 390 | 390 | 390 | 390 | 1,000 |
2000/05/18 | 390 | 390 | 382 | 387 | 7,000 |
2000/05/17 | 391 | 391 | 390 | 390 | 4,000 |
2000/05/16 | 391 | 391 | 391 | 391 | 1,000 |
2000/05/15 | 382 | 385 | 382 | 385 | 3,000 |
2000/05/09 | 390 | 390 | 381 | 381 | 3,000 |
2000/05/02 | 385 | 385 | 385 | 385 | 1,000 |
2000/05/01 | 390 | 390 | 382 | 382 | 3,000 |
2000/04/28 | 409 | 409 | 409 | 409 | 1,000 |
2000/04/26 | 434 | 434 | 430 | 432 | 4,000 |
2000/04/25 | 436 | 436 | 436 | 436 | 5,000 |
2000/04/24 | 381 | 381 | 376 | 376 | 6,000 |
2000/04/21 | 381 | 381 | 381 | 381 | 3,000 |
2000/04/20 | 386 | 386 | 380 | 380 | 2,000 |
2000/04/19 | 390 | 390 | 380 | 380 | 2,000 |
2000/04/18 | 360 | 365 | 351 | 365 | 4,000 |
2000/04/17 | 379 | 379 | 350 | 350 | 4,000 |
2000/04/14 | 401 | 401 | 390 | 390 | 4,000 |
2000/04/13 | 425 | 425 | 425 | 425 | 3,000 |
2000/04/12 | 450 | 450 | 425 | 425 | 3,000 |
2000/04/11 | 450 | 450 | 450 | 450 | 7,000 |
2000/04/10 | 425 | 425 | 425 | 425 | 1,000 |
2000/04/06 | 450 | 450 | 450 | 450 | 1,000 |
2000/04/05 | 451 | 451 | 450 | 450 | 8,000 |
2000/04/04 | 450 | 451 | 450 | 450 | 7,000 |
2000/04/03 | 450 | 452 | 450 | 450 | 5,000 |
2000/03/31 | 451 | 451 | 450 | 450 | 11,000 |
2000/03/30 | 450 | 459 | 450 | 450 | 4,000 |
2000/03/29 | 460 | 460 | 450 | 450 | 3,000 |
2000/03/27 | 495 | 500 | 490 | 500 | 3,000 |
2000/03/24 | 510 | 510 | 510 | 510 | 4,000 |
2000/03/22 | 520 | 533 | 510 | 510 | 13,000 |
2000/03/21 | 490 | 520 | 490 | 520 | 5,000 |
2000/03/17 | 490 | 490 | 490 | 490 | 1,000 |
2000/03/16 | 499 | 500 | 499 | 500 | 4,000 |
2000/03/15 | 500 | 501 | 500 | 500 | 4,000 |
2000/03/14 | 490 | 490 | 480 | 480 | 4,000 |
2000/03/10 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/09 | 530 | 535 | 520 | 535 | 15,000 |
2000/03/08 | 540 | 540 | 530 | 530 | 5,000 |
2000/03/07 | 531 | 560 | 530 | 560 | 8,000 |
2000/03/06 | 530 | 585 | 520 | 520 | 39,000 |
2000/03/03 | 525 | 525 | 505 | 511 | 9,000 |
2000/03/02 | 515 | 520 | 515 | 520 | 6,000 |
2000/03/01 | 500 | 501 | 500 | 500 | 6,000 |
2000/02/29 | 490 | 495 | 485 | 485 | 20,000 |
2000/02/28 | 465 | 486 | 465 | 486 | 19,000 |
2000/02/25 | 434 | 465 | 434 | 465 | 26,000 |
2000/02/24 | 490 | 490 | 484 | 484 | 2,000 |
2000/02/23 | 480 | 480 | 480 | 480 | 2,000 |
2000/02/22 | 531 | 531 | 480 | 480 | 14,000 |
2000/02/21 | 546 | 546 | 500 | 530 | 18,000 |
2000/02/18 | 520 | 520 | 480 | 490 | 11,000 |
2000/02/17 | 481 | 500 | 481 | 484 | 6,000 |
2000/02/16 | 504 | 504 | 480 | 480 | 7,000 |
2000/02/15 | 545 | 545 | 520 | 534 | 12,000 |
2000/02/14 | 554 | 560 | 532 | 542 | 4,000 |
2000/02/10 | 585 | 590 | 585 | 585 | 13,000 |
2000/02/09 | 550 | 600 | 540 | 585 | 28,000 |
2000/02/08 | 550 | 550 | 550 | 550 | 1,000 |
2000/02/07 | 538 | 550 | 538 | 550 | 10,000 |
2000/02/04 | 622 | 622 | 527 | 527 | 53,000 |
2000/02/03 | 600 | 630 | 589 | 620 | 33,000 |
2000/02/02 | 572 | 580 | 535 | 549 | 43,000 |
2000/02/01 | 660 | 660 | 580 | 582 | 65,000 |
2000/01/31 | 759 | 770 | 652 | 665 | 153,000 |
2000/01/28 | 749 | 749 | 749 | 749 | 161,000 |
2000/01/27 | 649 | 649 | 649 | 649 | 39,000 |
2000/01/26 | 480 | 550 | 480 | 549 | 23,000 |
2000/01/25 | 494 | 494 | 480 | 480 | 13,000 |
2000/01/24 | 521 | 530 | 500 | 514 | 13,000 |
2000/01/21 | 500 | 530 | 500 | 520 | 33,000 |
2000/01/20 | 450 | 490 | 450 | 490 | 17,000 |
2000/01/19 | 415 | 450 | 415 | 450 | 12,000 |
2000/01/18 | 415 | 415 | 415 | 415 | 2,000 |
2000/01/17 | 448 | 480 | 415 | 415 | 10,000 |
2000/01/14 | 400 | 419 | 400 | 419 | 13,000 |
2000/01/12 | 395 | 420 | 395 | 400 | 17,000 |
2000/01/11 | 365 | 365 | 365 | 365 | 2,000 |
2000/01/07 | 350 | 350 | 350 | 350 | 1,000 |
2000/01/06 | 360 | 360 | 330 | 330 | 4,000 |
2000/01/05 | 320 | 349 | 320 | 349 | 8,000 |