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 |
---|---|---|---|---|---|
2001/12/28 | 165 | 165 | 165 | 165 | 9,000 |
2001/12/27 | 158 | 165 | 158 | 165 | 35,000 |
2001/12/26 | 158 | 158 | 158 | 158 | 7,000 |
2001/12/25 | 155 | 158 | 152 | 158 | 20,000 |
2001/12/21 | 158 | 161 | 158 | 159 | 16,000 |
2001/12/20 | 158 | 160 | 158 | 159 | 15,000 |
2001/12/19 | 155 | 158 | 152 | 158 | 22,000 |
2001/12/18 | 160 | 160 | 150 | 155 | 34,000 |
2001/12/17 | 169 | 169 | 150 | 150 | 55,000 |
2001/12/14 | 162 | 170 | 160 | 170 | 16,000 |
2001/12/13 | 167 | 172 | 166 | 172 | 16,000 |
2001/12/12 | 169 | 173 | 162 | 173 | 13,000 |
2001/12/11 | 171 | 171 | 162 | 170 | 37,000 |
2001/12/10 | 176 | 176 | 167 | 170 | 25,000 |
2001/12/07 | 183 | 183 | 178 | 180 | 6,000 |
2001/12/06 | 180 | 180 | 178 | 180 | 8,000 |
2001/12/05 | 179 | 180 | 177 | 180 | 21,000 |
2001/12/04 | 179 | 179 | 179 | 179 | 3,000 |
2001/12/03 | 185 | 185 | 179 | 179 | 16,000 |
2001/11/30 | 190 | 190 | 180 | 185 | 5,000 |
2001/11/29 | 185 | 185 | 181 | 185 | 10,000 |
2001/11/28 | 190 | 190 | 189 | 189 | 11,000 |
2001/11/27 | 196 | 196 | 190 | 194 | 14,000 |
2001/11/26 | 197 | 197 | 193 | 197 | 13,000 |
2001/11/22 | 186 | 197 | 185 | 192 | 21,000 |
2001/11/21 | 184 | 184 | 177 | 183 | 33,000 |
2001/11/20 | 181 | 182 | 178 | 182 | 31,000 |
2001/11/19 | 185 | 185 | 180 | 180 | 22,000 |
2001/11/16 | 181 | 185 | 180 | 185 | 16,000 |
2001/11/15 | 182 | 190 | 180 | 190 | 38,000 |
2001/11/14 | 190 | 190 | 180 | 182 | 72,000 |
2001/11/13 | 191 | 191 | 178 | 180 | 41,000 |
2001/11/12 | 194 | 198 | 190 | 192 | 19,000 |
2001/11/09 | 199 | 199 | 194 | 194 | 9,000 |
2001/11/08 | 200 | 200 | 191 | 194 | 24,000 |
2001/11/07 | 193 | 198 | 190 | 198 | 37,000 |
2001/11/06 | 190 | 193 | 190 | 193 | 10,000 |
2001/11/05 | 190 | 193 | 187 | 193 | 10,000 |
2001/11/02 | 198 | 198 | 188 | 190 | 32,000 |
2001/11/01 | 204 | 204 | 185 | 200 | 52,000 |
2001/10/31 | 196 | 203 | 194 | 203 | 38,000 |
2001/10/30 | 203 | 203 | 197 | 199 | 24,000 |
2001/10/29 | 205 | 210 | 205 | 205 | 14,000 |
2001/10/26 | 210 | 210 | 205 | 206 | 26,000 |
2001/10/25 | 215 | 215 | 210 | 212 | 16,000 |
2001/10/24 | 205 | 216 | 205 | 216 | 14,000 |
2001/10/23 | 205 | 210 | 203 | 205 | 31,000 |
2001/10/22 | 206 | 206 | 204 | 205 | 15,000 |
2001/10/19 | 206 | 210 | 205 | 205 | 36,000 |
2001/10/18 | 205 | 207 | 202 | 207 | 19,000 |
2001/10/17 | 215 | 215 | 205 | 215 | 26,000 |
2001/10/16 | 211 | 215 | 195 | 215 | 58,000 |
2001/10/15 | 231 | 235 | 210 | 210 | 81,000 |
2001/10/12 | 220 | 235 | 215 | 225 | 124,000 |
2001/10/11 | 200 | 215 | 200 | 215 | 64,000 |
2001/10/10 | 195 | 200 | 192 | 195 | 36,000 |
2001/10/09 | 186 | 189 | 184 | 189 | 28,000 |
2001/10/05 | 171 | 186 | 171 | 183 | 25,000 |
2001/10/04 | 180 | 186 | 180 | 181 | 10,000 |
2001/10/03 | 189 | 190 | 178 | 178 | 44,000 |
2001/10/02 | 171 | 191 | 168 | 191 | 57,000 |
2001/10/01 | 175 | 175 | 170 | 175 | 19,000 |
2001/09/28 | 170 | 175 | 170 | 175 | 17,000 |
2001/09/27 | 170 | 175 | 170 | 175 | 11,000 |
2001/09/26 | 165 | 177 | 165 | 168 | 31,000 |
2001/09/25 | 170 | 175 | 165 | 165 | 43,000 |
2001/09/21 | 168 | 168 | 164 | 165 | 21,000 |
2001/09/20 | 172 | 172 | 170 | 171 | 41,000 |
2001/09/19 | 173 | 174 | 170 | 174 | 30,000 |
2001/09/18 | 173 | 173 | 165 | 170 | 20,000 |
2001/09/17 | 170 | 173 | 160 | 173 | 11,000 |
2001/09/14 | 169 | 179 | 165 | 179 | 28,000 |
2001/09/13 | 165 | 169 | 165 | 168 | 32,000 |
2001/09/12 | 160 | 175 | 160 | 171 | 39,000 |
2001/09/11 | 200 | 200 | 195 | 195 | 7,000 |
2001/09/10 | 205 | 205 | 195 | 205 | 6,000 |
2001/09/07 | 200 | 210 | 200 | 205 | 38,000 |
2001/09/06 | 200 | 204 | 198 | 204 | 54,000 |
2001/09/05 | 210 | 215 | 200 | 205 | 17,000 |
2001/09/04 | 190 | 210 | 190 | 210 | 41,000 |
2001/09/03 | 200 | 200 | 190 | 190 | 21,000 |
2001/08/31 | 210 | 214 | 200 | 200 | 85,000 |
2001/08/30 | 222 | 222 | 220 | 220 | 16,000 |
2001/08/29 | 228 | 235 | 225 | 233 | 16,000 |
2001/08/28 | 235 | 235 | 230 | 230 | 5,000 |
2001/08/27 | 238 | 240 | 225 | 238 | 36,000 |
2001/08/24 | 239 | 239 | 230 | 238 | 21,000 |
2001/08/23 | 233 | 235 | 233 | 233 | 8,000 |
2001/08/22 | 240 | 240 | 232 | 233 | 24,000 |
2001/08/21 | 240 | 240 | 239 | 239 | 4,000 |
2001/08/20 | 250 | 250 | 230 | 245 | 96,000 |
2001/08/17 | 238 | 240 | 236 | 240 | 13,000 |
2001/08/16 | 240 | 240 | 234 | 235 | 14,000 |
2001/08/15 | 249 | 250 | 237 | 247 | 34,000 |
2001/08/14 | 238 | 250 | 238 | 250 | 7,000 |
2001/08/13 | 236 | 236 | 236 | 236 | 1,000 |
2001/08/10 | 240 | 255 | 230 | 250 | 92,000 |
2001/08/09 | 255 | 255 | 255 | 255 | 6,000 |
2001/08/08 | 260 | 260 | 260 | 260 | 2,000 |
2001/08/07 | 249 | 265 | 241 | 265 | 7,000 |
2001/08/06 | 250 | 257 | 245 | 257 | 5,000 |
2001/08/03 | 260 | 260 | 252 | 252 | 6,000 |
2001/08/02 | 260 | 280 | 250 | 258 | 21,000 |
2001/08/01 | 250 | 250 | 230 | 240 | 38,000 |
2001/07/31 | 242 | 248 | 235 | 248 | 8,000 |
2001/07/30 | 239 | 243 | 230 | 243 | 38,000 |
2001/07/27 | 236 | 239 | 235 | 239 | 23,000 |
2001/07/26 | 237 | 245 | 237 | 237 | 16,000 |
2001/07/25 | 241 | 243 | 238 | 243 | 16,000 |
2001/07/24 | 235 | 247 | 235 | 247 | 62,000 |
2001/07/23 | 257 | 257 | 235 | 247 | 17,000 |
2001/07/19 | 260 | 260 | 233 | 260 | 66,000 |
2001/07/18 | 260 | 260 | 250 | 255 | 25,000 |
2001/07/17 | 267 | 267 | 255 | 260 | 7,000 |
2001/07/16 | 255 | 265 | 253 | 265 | 20,000 |
2001/07/13 | 264 | 265 | 251 | 260 | 20,000 |
2001/07/12 | 260 | 263 | 241 | 260 | 83,000 |
2001/07/11 | 260 | 260 | 250 | 260 | 60,000 |
2001/07/10 | 266 | 266 | 260 | 260 | 27,000 |
2001/07/09 | 273 | 273 | 255 | 266 | 41,000 |
2001/07/06 | 275 | 275 | 272 | 275 | 9,000 |
2001/07/05 | 275 | 283 | 275 | 276 | 15,000 |
2001/07/04 | 283 | 283 | 275 | 275 | 5,000 |
2001/07/03 | 285 | 285 | 275 | 283 | 17,000 |
2001/07/02 | 275 | 284 | 275 | 280 | 13,000 |
2001/06/29 | 275 | 280 | 275 | 278 | 16,000 |
2001/06/28 | 283 | 283 | 275 | 275 | 41,000 |
2001/06/27 | 284 | 284 | 283 | 284 | 7,000 |
2001/06/26 | 288 | 290 | 280 | 289 | 35,000 |
2001/06/25 | 284 | 288 | 280 | 288 | 16,000 |
2001/06/22 | 277 | 287 | 277 | 285 | 30,000 |
2001/06/21 | 270 | 280 | 270 | 275 | 24,000 |
2001/06/20 | 268 | 274 | 267 | 270 | 22,000 |
2001/06/19 | 267 | 272 | 267 | 268 | 46,000 |
2001/06/18 | 283 | 283 | 270 | 270 | 37,000 |
2001/06/15 | 281 | 285 | 275 | 285 | 72,000 |
2001/06/14 | 289 | 289 | 283 | 283 | 40,000 |
2001/06/13 | 292 | 299 | 286 | 286 | 20,000 |
2001/06/12 | 302 | 302 | 292 | 292 | 28,000 |
2001/06/11 | 300 | 303 | 292 | 303 | 24,000 |
2001/06/08 | 307 | 308 | 296 | 297 | 11,000 |
2001/06/07 | 298 | 306 | 295 | 305 | 20,000 |
2001/06/06 | 287 | 308 | 286 | 301 | 29,000 |
2001/06/05 | 298 | 298 | 282 | 287 | 30,000 |
2001/06/04 | 300 | 300 | 290 | 290 | 18,000 |
2001/06/01 | 286 | 298 | 281 | 298 | 21,000 |
2001/05/31 | 299 | 299 | 282 | 286 | 81,000 |
2001/05/30 | 301 | 310 | 292 | 301 | 44,000 |
2001/05/29 | 313 | 315 | 305 | 305 | 47,000 |
2001/05/28 | 329 | 329 | 308 | 310 | 97,000 |
2001/05/25 | 352 | 357 | 335 | 337 | 159,000 |
2001/05/24 | 339 | 365 | 330 | 362 | 327,000 |
2001/05/23 | 314 | 355 | 310 | 347 | 443,000 |
2001/05/22 | 299 | 319 | 299 | 315 | 171,000 |
2001/05/21 | 298 | 299 | 294 | 295 | 51,000 |
2001/05/18 | 302 | 302 | 289 | 298 | 22,000 |
2001/05/17 | 305 | 305 | 289 | 298 | 81,000 |
2001/05/16 | 276 | 320 | 276 | 305 | 126,000 |
2001/05/15 | 279 | 280 | 275 | 276 | 19,000 |
2001/05/14 | 287 | 287 | 278 | 278 | 36,000 |
2001/05/11 | 292 | 292 | 286 | 287 | 34,000 |
2001/05/10 | 295 | 295 | 285 | 292 | 55,000 |
2001/05/09 | 310 | 313 | 297 | 297 | 70,000 |
2001/05/08 | 296 | 310 | 295 | 307 | 154,000 |
2001/05/07 | 286 | 292 | 285 | 291 | 55,000 |
2001/05/02 | 273 | 285 | 270 | 280 | 98,000 |
2001/05/01 | 276 | 276 | 265 | 271 | 22,000 |
2001/04/27 | 277 | 280 | 263 | 270 | 76,000 |
2001/04/26 | 270 | 275 | 270 | 272 | 21,000 |
2001/04/25 | 280 | 280 | 275 | 275 | 61,000 |
2001/04/24 | 274 | 280 | 273 | 278 | 46,000 |
2001/04/23 | 266 | 273 | 266 | 273 | 25,000 |
2001/04/20 | 272 | 272 | 265 | 265 | 24,000 |
2001/04/19 | 273 | 273 | 262 | 268 | 24,000 |
2001/04/18 | 270 | 270 | 260 | 268 | 49,000 |
2001/04/17 | 277 | 277 | 270 | 273 | 38,000 |
2001/04/16 | 280 | 285 | 277 | 277 | 48,000 |
2001/04/13 | 280 | 284 | 277 | 278 | 43,000 |
2001/04/12 | 281 | 285 | 274 | 276 | 34,000 |
2001/04/11 | 264 | 286 | 263 | 276 | 87,000 |
2001/04/10 | 263 | 266 | 261 | 263 | 51,000 |
2001/04/09 | 261 | 262 | 259 | 262 | 42,000 |
2001/04/06 | 264 | 265 | 259 | 259 | 88,000 |
2001/04/05 | 261 | 262 | 259 | 259 | 54,000 |
2001/04/04 | 273 | 275 | 257 | 257 | 85,000 |
2001/04/03 | 259 | 269 | 255 | 269 | 85,000 |
2001/04/02 | 268 | 271 | 255 | 260 | 133,000 |
2001/03/30 | 275 | 280 | 268 | 268 | 179,000 |
2001/03/29 | 276 | 278 | 268 | 275 | 98,000 |
2001/03/28 | 285 | 285 | 273 | 275 | 135,000 |
2001/03/27 | 299 | 299 | 273 | 282 | 180,000 |
2001/03/26 | 295 | 307 | 290 | 304 | 223,000 |
2001/03/23 | 318 | 318 | 292 | 297 | 138,000 |
2001/03/22 | 325 | 325 | 304 | 305 | 104,000 |
2001/03/21 | 287 | 295 | 283 | 290 | 248,000 |
2001/03/19 | 297 | 299 | 289 | 289 | 75,000 |
2001/03/16 | 295 | 301 | 290 | 300 | 27,000 |
2001/03/15 | 285 | 295 | 282 | 286 | 33,000 |
2001/03/14 | 301 | 309 | 292 | 295 | 36,000 |
2001/03/13 | 290 | 300 | 282 | 297 | 55,000 |
2001/03/12 | 305 | 305 | 299 | 299 | 45,000 |
2001/03/09 | 313 | 320 | 301 | 303 | 62,000 |
2001/03/08 | 315 | 315 | 308 | 311 | 31,000 |
2001/03/07 | 320 | 320 | 305 | 306 | 83,000 |
2001/03/06 | 320 | 322 | 315 | 320 | 41,000 |
2001/03/05 | 316 | 316 | 310 | 312 | 26,000 |
2001/03/02 | 330 | 339 | 316 | 320 | 49,000 |
2001/03/01 | 320 | 340 | 319 | 335 | 64,000 |
2001/02/28 | 332 | 333 | 320 | 320 | 47,000 |
2001/02/27 | 337 | 347 | 326 | 326 | 48,000 |
2001/02/26 | 355 | 355 | 328 | 336 | 39,000 |
2001/02/23 | 309 | 360 | 301 | 350 | 412,000 |
2001/02/22 | 331 | 340 | 299 | 299 | 195,000 |
2001/02/21 | 351 | 360 | 330 | 330 | 97,000 |
2001/02/20 | 367 | 367 | 350 | 350 | 54,000 |
2001/02/19 | 370 | 375 | 357 | 362 | 40,000 |
2001/02/16 | 405 | 405 | 377 | 385 | 91,000 |
2001/02/15 | 415 | 440 | 400 | 405 | 350,000 |
2001/02/14 | 350 | 395 | 345 | 395 | 182,000 |
2001/02/13 | 370 | 370 | 345 | 350 | 33,000 |
2001/02/09 | 370 | 371 | 355 | 366 | 36,000 |
2001/02/08 | 355 | 385 | 355 | 375 | 129,000 |
2001/02/07 | 345 | 354 | 331 | 345 | 47,000 |
2001/02/06 | 331 | 341 | 330 | 341 | 25,000 |
2001/02/05 | 348 | 348 | 331 | 332 | 22,000 |
2001/02/02 | 342 | 348 | 330 | 348 | 42,000 |
2001/02/01 | 340 | 345 | 340 | 341 | 25,000 |
2001/01/31 | 355 | 355 | 340 | 340 | 35,000 |
2001/01/30 | 375 | 375 | 350 | 351 | 56,000 |
2001/01/29 | 355 | 380 | 355 | 370 | 30,000 |
2001/01/26 | 370 | 390 | 360 | 360 | 34,000 |
2001/01/25 | 390 | 390 | 360 | 371 | 53,000 |
2001/01/24 | 419 | 425 | 395 | 400 | 152,000 |
2001/01/23 | 358 | 405 | 358 | 405 | 75,000 |
2001/01/22 | 368 | 380 | 355 | 357 | 55,000 |
2001/01/19 | 390 | 416 | 390 | 393 | 100,000 |
2001/01/18 | 349 | 389 | 335 | 380 | 100,000 |
2001/01/17 | 362 | 365 | 335 | 345 | 65,000 |
2001/01/16 | 300 | 359 | 300 | 351 | 91,000 |
2001/01/15 | 282 | 290 | 280 | 280 | 27,000 |
2001/01/12 | 275 | 285 | 270 | 280 | 28,000 |
2001/01/11 | 290 | 295 | 268 | 268 | 40,000 |
2001/01/10 | 300 | 300 | 270 | 275 | 94,000 |
2001/01/09 | 300 | 307 | 300 | 302 | 33,000 |
2001/01/05 | 315 | 320 | 298 | 298 | 20,000 |
2001/01/04 | 311 | 315 | 311 | 315 | 6,000 |