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 |
---|---|---|---|---|---|
2002/12/30 | 130 | 133 | 130 | 130 | 10,000 |
2002/12/27 | 130 | 130 | 128 | 130 | 9,000 |
2002/12/26 | 125 | 128 | 125 | 128 | 11,000 |
2002/12/25 | 123 | 128 | 122 | 128 | 25,000 |
2002/12/24 | 118 | 121 | 111 | 121 | 47,000 |
2002/12/20 | 120 | 121 | 118 | 121 | 43,000 |
2002/12/19 | 122 | 123 | 118 | 122 | 22,000 |
2002/12/18 | 123 | 123 | 116 | 122 | 26,000 |
2002/12/17 | 124 | 125 | 123 | 123 | 12,000 |
2002/12/16 | 125 | 125 | 121 | 125 | 28,000 |
2002/12/13 | 125 | 128 | 125 | 125 | 10,000 |
2002/12/12 | 125 | 125 | 125 | 125 | 18,000 |
2002/12/11 | 126 | 126 | 125 | 126 | 15,000 |
2002/12/10 | 128 | 128 | 127 | 127 | 7,000 |
2002/12/06 | 130 | 130 | 130 | 130 | 8,000 |
2002/12/05 | 130 | 132 | 130 | 131 | 16,000 |
2002/12/04 | 128 | 128 | 128 | 128 | 4,000 |
2002/12/03 | 128 | 128 | 127 | 127 | 3,000 |
2002/12/02 | 128 | 130 | 128 | 130 | 4,000 |
2002/11/29 | 126 | 133 | 125 | 133 | 12,000 |
2002/11/28 | 129 | 132 | 125 | 132 | 44,000 |
2002/11/27 | 125 | 129 | 123 | 129 | 11,000 |
2002/11/26 | 126 | 129 | 125 | 125 | 17,000 |
2002/11/25 | 131 | 131 | 130 | 130 | 10,000 |
2002/11/22 | 123 | 131 | 123 | 131 | 15,000 |
2002/11/21 | 125 | 130 | 125 | 127 | 24,000 |
2002/11/20 | 110 | 125 | 110 | 125 | 20,000 |
2002/11/19 | 120 | 121 | 112 | 115 | 42,000 |
2002/11/18 | 121 | 121 | 121 | 121 | 1,000 |
2002/11/15 | 130 | 132 | 110 | 132 | 39,000 |
2002/11/14 | 130 | 134 | 127 | 134 | 29,000 |
2002/11/13 | 130 | 135 | 128 | 135 | 17,000 |
2002/11/12 | 133 | 136 | 130 | 136 | 4,000 |
2002/11/11 | 136 | 136 | 136 | 136 | 3,000 |
2002/11/08 | 135 | 138 | 135 | 135 | 21,000 |
2002/11/07 | 138 | 138 | 138 | 138 | 3,000 |
2002/11/06 | 140 | 140 | 140 | 140 | 9,000 |
2002/11/05 | 140 | 141 | 137 | 137 | 20,000 |
2002/11/01 | 143 | 146 | 139 | 146 | 18,000 |
2002/10/31 | 146 | 146 | 146 | 146 | 3,000 |
2002/10/30 | 145 | 148 | 140 | 145 | 35,000 |
2002/10/29 | 158 | 159 | 149 | 154 | 12,000 |
2002/10/28 | 152 | 168 | 150 | 158 | 53,000 |
2002/10/25 | 143 | 143 | 136 | 143 | 14,000 |
2002/10/24 | 140 | 143 | 138 | 143 | 21,000 |
2002/10/22 | 145 | 146 | 138 | 143 | 26,000 |
2002/10/21 | 155 | 155 | 141 | 146 | 39,000 |
2002/10/18 | 140 | 145 | 138 | 143 | 35,000 |
2002/10/17 | 135 | 135 | 135 | 135 | 1,000 |
2002/10/16 | 136 | 144 | 136 | 144 | 4,000 |
2002/10/15 | 131 | 133 | 130 | 133 | 6,000 |
2002/10/11 | 130 | 135 | 130 | 130 | 22,000 |
2002/10/10 | 129 | 129 | 115 | 126 | 57,000 |
2002/10/09 | 135 | 136 | 131 | 131 | 12,000 |
2002/10/08 | 138 | 138 | 129 | 135 | 15,000 |
2002/10/07 | 144 | 144 | 131 | 139 | 22,000 |
2002/10/04 | 144 | 144 | 140 | 144 | 9,000 |
2002/10/03 | 145 | 145 | 136 | 145 | 14,000 |
2002/10/02 | 140 | 146 | 140 | 145 | 43,000 |
2002/09/30 | 147 | 147 | 140 | 143 | 16,000 |
2002/09/27 | 149 | 150 | 145 | 150 | 23,000 |
2002/09/26 | 150 | 150 | 143 | 145 | 11,000 |
2002/09/25 | 149 | 150 | 144 | 144 | 13,000 |
2002/09/24 | 150 | 150 | 147 | 147 | 21,000 |
2002/09/20 | 153 | 153 | 150 | 150 | 9,000 |
2002/09/19 | 152 | 153 | 152 | 153 | 6,000 |
2002/09/18 | 153 | 153 | 151 | 151 | 7,000 |
2002/09/17 | 156 | 156 | 151 | 155 | 35,000 |
2002/09/13 | 160 | 160 | 158 | 158 | 22,000 |
2002/09/12 | 157 | 158 | 155 | 156 | 20,000 |
2002/09/11 | 156 | 156 | 155 | 156 | 17,000 |
2002/09/10 | 155 | 158 | 155 | 158 | 8,000 |
2002/09/09 | 154 | 154 | 154 | 154 | 4,000 |
2002/09/06 | 153 | 154 | 147 | 154 | 14,000 |
2002/09/05 | 155 | 155 | 150 | 153 | 27,000 |
2002/09/04 | 155 | 155 | 150 | 154 | 33,000 |
2002/09/03 | 159 | 159 | 155 | 155 | 20,000 |
2002/09/02 | 156 | 160 | 156 | 158 | 5,000 |
2002/08/30 | 161 | 161 | 155 | 155 | 21,000 |
2002/08/29 | 164 | 164 | 160 | 161 | 19,000 |
2002/08/28 | 163 | 163 | 162 | 162 | 4,000 |
2002/08/27 | 165 | 165 | 162 | 162 | 5,000 |
2002/08/26 | 164 | 167 | 163 | 163 | 28,000 |
2002/08/23 | 156 | 160 | 156 | 160 | 20,000 |
2002/08/22 | 156 | 158 | 155 | 156 | 18,000 |
2002/08/21 | 156 | 157 | 156 | 156 | 23,000 |
2002/08/20 | 156 | 160 | 156 | 156 | 9,000 |
2002/08/19 | 155 | 158 | 155 | 156 | 11,000 |
2002/08/16 | 155 | 155 | 155 | 155 | 6,000 |
2002/08/15 | 155 | 155 | 155 | 155 | 5,000 |
2002/08/13 | 156 | 156 | 149 | 153 | 54,000 |
2002/08/12 | 156 | 157 | 156 | 156 | 11,000 |
2002/08/09 | 159 | 159 | 156 | 159 | 8,000 |
2002/08/08 | 157 | 160 | 157 | 158 | 13,000 |
2002/08/07 | 156 | 162 | 156 | 157 | 47,000 |
2002/08/06 | 163 | 163 | 155 | 162 | 20,000 |
2002/08/05 | 158 | 165 | 156 | 158 | 42,000 |
2002/08/02 | 167 | 167 | 164 | 165 | 39,000 |
2002/08/01 | 170 | 171 | 167 | 167 | 7,000 |
2002/07/31 | 167 | 171 | 167 | 171 | 4,000 |
2002/07/30 | 165 | 173 | 165 | 170 | 10,000 |
2002/07/29 | 171 | 171 | 169 | 169 | 5,000 |
2002/07/25 | 173 | 175 | 172 | 172 | 8,000 |
2002/07/24 | 173 | 174 | 165 | 170 | 33,000 |
2002/07/23 | 173 | 173 | 171 | 172 | 14,000 |
2002/07/22 | 173 | 178 | 173 | 175 | 10,000 |
2002/07/19 | 172 | 179 | 172 | 179 | 40,000 |
2002/07/18 | 168 | 168 | 166 | 168 | 14,000 |
2002/07/17 | 169 | 169 | 166 | 166 | 12,000 |
2002/07/16 | 170 | 170 | 167 | 169 | 17,000 |
2002/07/15 | 180 | 180 | 171 | 171 | 10,000 |
2002/07/12 | 180 | 182 | 180 | 181 | 21,000 |
2002/07/11 | 170 | 175 | 170 | 175 | 8,000 |
2002/07/10 | 175 | 175 | 173 | 175 | 26,000 |
2002/07/09 | 175 | 175 | 172 | 172 | 10,000 |
2002/07/08 | 176 | 176 | 170 | 174 | 56,000 |
2002/07/05 | 174 | 175 | 171 | 175 | 62,000 |
2002/07/04 | 174 | 174 | 174 | 174 | 5,000 |
2002/07/03 | 173 | 174 | 173 | 174 | 10,000 |
2002/07/02 | 180 | 180 | 172 | 172 | 20,000 |
2002/07/01 | 183 | 185 | 180 | 181 | 21,000 |
2002/06/28 | 170 | 179 | 168 | 179 | 29,000 |
2002/06/27 | 164 | 165 | 164 | 164 | 10,000 |
2002/06/26 | 162 | 162 | 162 | 162 | 10,000 |
2002/06/25 | 161 | 166 | 161 | 166 | 21,000 |
2002/06/24 | 162 | 163 | 161 | 161 | 21,000 |
2002/06/21 | 167 | 167 | 165 | 165 | 20,000 |
2002/06/20 | 170 | 170 | 165 | 169 | 29,000 |
2002/06/19 | 173 | 174 | 171 | 171 | 19,000 |
2002/06/18 | 176 | 177 | 171 | 173 | 34,000 |
2002/06/17 | 180 | 180 | 176 | 176 | 20,000 |
2002/06/14 | 187 | 188 | 181 | 186 | 14,000 |
2002/06/13 | 186 | 187 | 181 | 187 | 24,000 |
2002/06/12 | 188 | 188 | 180 | 186 | 45,000 |
2002/06/11 | 190 | 190 | 187 | 187 | 9,000 |
2002/06/10 | 188 | 191 | 187 | 191 | 25,000 |
2002/06/07 | 188 | 189 | 187 | 188 | 18,000 |
2002/06/06 | 187 | 191 | 185 | 189 | 43,000 |
2002/06/05 | 187 | 188 | 184 | 187 | 63,000 |
2002/06/04 | 190 | 190 | 187 | 187 | 35,000 |
2002/06/03 | 192 | 193 | 189 | 191 | 60,000 |
2002/05/31 | 194 | 194 | 192 | 193 | 22,000 |
2002/05/30 | 195 | 196 | 191 | 194 | 42,000 |
2002/05/29 | 195 | 195 | 193 | 193 | 24,000 |
2002/05/28 | 198 | 198 | 192 | 192 | 84,000 |
2002/05/27 | 201 | 201 | 195 | 200 | 15,000 |
2002/05/24 | 200 | 201 | 195 | 201 | 49,000 |
2002/05/23 | 200 | 200 | 196 | 200 | 53,000 |
2002/05/22 | 193 | 200 | 193 | 195 | 24,000 |
2002/05/21 | 191 | 193 | 190 | 190 | 45,000 |
2002/05/20 | 194 | 194 | 187 | 192 | 50,000 |
2002/05/17 | 200 | 200 | 190 | 194 | 64,000 |
2002/05/16 | 213 | 213 | 198 | 203 | 170,000 |
2002/05/15 | 225 | 226 | 218 | 218 | 108,000 |
2002/05/14 | 220 | 223 | 215 | 223 | 130,000 |
2002/05/13 | 205 | 229 | 200 | 215 | 301,000 |
2002/05/10 | 200 | 203 | 198 | 203 | 40,000 |
2002/05/09 | 201 | 201 | 196 | 200 | 44,000 |
2002/05/08 | 199 | 200 | 199 | 199 | 35,000 |
2002/05/07 | 205 | 205 | 199 | 200 | 37,000 |
2002/05/02 | 204 | 205 | 196 | 200 | 78,000 |
2002/05/01 | 201 | 201 | 196 | 201 | 52,000 |
2002/04/30 | 195 | 209 | 195 | 203 | 93,000 |
2002/04/26 | 210 | 213 | 192 | 195 | 177,000 |
2002/04/25 | 217 | 217 | 197 | 214 | 481,000 |
2002/04/24 | 175 | 175 | 165 | 167 | 36,000 |
2002/04/23 | 166 | 175 | 166 | 174 | 20,000 |
2002/04/22 | 166 | 166 | 165 | 166 | 21,000 |
2002/04/19 | 168 | 168 | 165 | 165 | 35,000 |
2002/04/18 | 166 | 167 | 166 | 167 | 12,000 |
2002/04/17 | 167 | 168 | 165 | 166 | 20,000 |
2002/04/16 | 165 | 167 | 162 | 162 | 22,000 |
2002/04/15 | 171 | 171 | 165 | 165 | 21,000 |
2002/04/12 | 169 | 170 | 168 | 170 | 18,000 |
2002/04/11 | 170 | 173 | 169 | 169 | 7,000 |
2002/04/10 | 172 | 173 | 170 | 170 | 9,000 |
2002/04/09 | 171 | 171 | 170 | 171 | 5,000 |
2002/04/08 | 170 | 175 | 170 | 175 | 10,000 |
2002/04/05 | 168 | 175 | 168 | 169 | 21,000 |
2002/04/04 | 168 | 169 | 167 | 167 | 12,000 |
2002/04/03 | 169 | 169 | 160 | 168 | 20,000 |
2002/04/02 | 170 | 175 | 162 | 172 | 45,000 |
2002/04/01 | 175 | 175 | 171 | 171 | 29,000 |
2002/03/29 | 175 | 175 | 173 | 173 | 13,000 |
2002/03/28 | 173 | 175 | 173 | 175 | 17,000 |
2002/03/27 | 177 | 177 | 172 | 175 | 13,000 |
2002/03/26 | 175 | 177 | 166 | 175 | 29,000 |
2002/03/25 | 179 | 180 | 171 | 180 | 76,000 |
2002/03/22 | 185 | 185 | 180 | 180 | 51,000 |
2002/03/20 | 197 | 198 | 185 | 186 | 84,000 |
2002/03/19 | 182 | 195 | 182 | 192 | 82,000 |
2002/03/18 | 190 | 190 | 184 | 184 | 26,000 |
2002/03/15 | 185 | 190 | 183 | 188 | 16,000 |
2002/03/14 | 190 | 192 | 185 | 190 | 39,000 |
2002/03/13 | 193 | 193 | 190 | 190 | 59,000 |
2002/03/12 | 190 | 196 | 187 | 193 | 85,000 |
2002/03/11 | 187 | 188 | 183 | 187 | 79,000 |
2002/03/08 | 193 | 193 | 180 | 183 | 86,000 |
2002/03/07 | 205 | 208 | 192 | 195 | 204,000 |
2002/03/06 | 177 | 200 | 172 | 192 | 394,000 |
2002/03/05 | 168 | 180 | 160 | 172 | 311,000 |
2002/03/04 | 162 | 163 | 156 | 160 | 71,000 |
2002/03/01 | 155 | 163 | 155 | 160 | 41,000 |
2002/02/28 | 156 | 160 | 155 | 156 | 15,000 |
2002/02/27 | 155 | 155 | 155 | 155 | 1,000 |
2002/02/26 | 151 | 155 | 151 | 155 | 2,000 |
2002/02/25 | 154 | 154 | 150 | 154 | 23,000 |
2002/02/22 | 153 | 155 | 153 | 154 | 4,000 |
2002/02/21 | 155 | 158 | 153 | 158 | 4,000 |
2002/02/20 | 155 | 159 | 153 | 159 | 8,000 |
2002/02/19 | 160 | 160 | 156 | 159 | 6,000 |
2002/02/18 | 158 | 160 | 158 | 160 | 16,000 |
2002/02/15 | 157 | 159 | 157 | 159 | 4,000 |
2002/02/14 | 158 | 158 | 154 | 157 | 19,000 |
2002/02/13 | 160 | 160 | 157 | 157 | 11,000 |
2002/02/12 | 160 | 160 | 156 | 160 | 3,000 |
2002/02/08 | 156 | 160 | 155 | 160 | 13,000 |
2002/02/06 | 165 | 165 | 155 | 160 | 12,000 |
2002/02/01 | 160 | 165 | 158 | 165 | 20,000 |
2002/01/31 | 166 | 166 | 160 | 165 | 6,000 |
2002/01/30 | 158 | 169 | 154 | 169 | 10,000 |
2002/01/29 | 160 | 164 | 156 | 164 | 7,000 |
2002/01/28 | 161 | 165 | 161 | 162 | 10,000 |
2002/01/25 | 171 | 171 | 157 | 168 | 18,000 |
2002/01/24 | 169 | 173 | 168 | 173 | 3,000 |
2002/01/23 | 175 | 175 | 168 | 174 | 7,000 |
2002/01/22 | 177 | 177 | 171 | 175 | 12,000 |
2002/01/21 | 178 | 180 | 171 | 177 | 20,000 |
2002/01/18 | 183 | 183 | 176 | 180 | 8,000 |
2002/01/17 | 180 | 180 | 180 | 180 | 1,000 |
2002/01/16 | 185 | 185 | 180 | 185 | 13,000 |
2002/01/15 | 185 | 188 | 182 | 186 | 11,000 |
2002/01/11 | 185 | 185 | 183 | 185 | 22,000 |
2002/01/10 | 180 | 184 | 176 | 183 | 14,000 |
2002/01/09 | 180 | 183 | 176 | 180 | 15,000 |
2002/01/08 | 183 | 183 | 183 | 183 | 1,000 |
2002/01/07 | 170 | 184 | 151 | 184 | 22,000 |
2002/01/04 | 168 | 168 | 168 | 168 | 1,000 |