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 |
---|---|---|---|---|---|
2003/12/30 | 235 | 235 | 230 | 230 | 7,000 |
2003/12/29 | 226 | 235 | 226 | 235 | 37,000 |
2003/12/26 | 229 | 230 | 221 | 225 | 72,000 |
2003/12/25 | 216 | 230 | 216 | 229 | 85,000 |
2003/12/24 | 221 | 223 | 214 | 214 | 43,000 |
2003/12/22 | 228 | 228 | 224 | 224 | 39,000 |
2003/12/19 | 228 | 230 | 220 | 230 | 48,000 |
2003/12/18 | 225 | 229 | 223 | 228 | 29,000 |
2003/12/17 | 220 | 230 | 220 | 220 | 63,000 |
2003/12/16 | 218 | 224 | 217 | 222 | 8,000 |
2003/12/15 | 220 | 227 | 215 | 227 | 38,000 |
2003/12/12 | 219 | 220 | 214 | 217 | 34,000 |
2003/12/11 | 225 | 227 | 210 | 221 | 125,000 |
2003/12/10 | 222 | 245 | 222 | 228 | 352,000 |
2003/12/09 | 213 | 218 | 210 | 218 | 28,000 |
2003/12/08 | 215 | 223 | 213 | 214 | 18,000 |
2003/12/05 | 226 | 235 | 210 | 218 | 56,000 |
2003/12/04 | 210 | 229 | 210 | 225 | 123,000 |
2003/12/03 | 199 | 205 | 199 | 199 | 21,000 |
2003/12/02 | 195 | 200 | 188 | 200 | 42,000 |
2003/12/01 | 186 | 188 | 183 | 186 | 25,000 |
2003/11/28 | 198 | 198 | 190 | 190 | 17,000 |
2003/11/27 | 195 | 199 | 191 | 198 | 39,000 |
2003/11/26 | 183 | 190 | 183 | 186 | 32,000 |
2003/11/25 | 189 | 189 | 180 | 183 | 18,000 |
2003/11/21 | 181 | 184 | 180 | 182 | 16,000 |
2003/11/20 | 179 | 185 | 178 | 180 | 21,000 |
2003/11/19 | 183 | 183 | 175 | 180 | 25,000 |
2003/11/18 | 188 | 188 | 170 | 185 | 51,000 |
2003/11/17 | 198 | 198 | 191 | 191 | 71,000 |
2003/11/14 | 200 | 203 | 197 | 197 | 30,000 |
2003/11/13 | 197 | 200 | 196 | 198 | 11,000 |
2003/11/12 | 190 | 200 | 188 | 195 | 47,000 |
2003/11/11 | 214 | 214 | 190 | 195 | 102,000 |
2003/11/10 | 217 | 220 | 215 | 217 | 22,000 |
2003/11/07 | 213 | 225 | 212 | 217 | 58,000 |
2003/11/06 | 226 | 226 | 207 | 219 | 83,000 |
2003/11/05 | 233 | 233 | 225 | 225 | 51,000 |
2003/11/04 | 235 | 236 | 231 | 234 | 63,000 |
2003/10/31 | 230 | 245 | 226 | 235 | 76,000 |
2003/10/30 | 222 | 229 | 220 | 229 | 40,000 |
2003/10/29 | 231 | 235 | 211 | 224 | 74,000 |
2003/10/28 | 238 | 239 | 226 | 226 | 75,000 |
2003/10/27 | 229 | 239 | 229 | 235 | 38,000 |
2003/10/24 | 220 | 237 | 220 | 226 | 85,000 |
2003/10/23 | 240 | 240 | 221 | 222 | 160,000 |
2003/10/22 | 250 | 259 | 240 | 240 | 72,000 |
2003/10/21 | 260 | 266 | 231 | 250 | 328,000 |
2003/10/20 | 279 | 279 | 255 | 255 | 245,000 |
2003/10/17 | 294 | 295 | 283 | 284 | 145,000 |
2003/10/16 | 286 | 299 | 282 | 294 | 257,000 |
2003/10/15 | 290 | 315 | 280 | 281 | 699,000 |
2003/10/14 | 275 | 278 | 249 | 275 | 489,000 |
2003/10/10 | 200 | 285 | 200 | 278 | 1,159,000 |
2003/10/09 | 201 | 206 | 199 | 205 | 55,000 |
2003/10/08 | 200 | 206 | 192 | 206 | 126,000 |
2003/10/07 | 203 | 205 | 199 | 203 | 90,000 |
2003/10/06 | 190 | 208 | 188 | 205 | 168,000 |
2003/10/03 | 185 | 191 | 184 | 191 | 69,000 |
2003/10/02 | 189 | 189 | 184 | 185 | 28,000 |
2003/10/01 | 188 | 189 | 183 | 185 | 119,000 |
2003/09/30 | 179 | 193 | 179 | 193 | 406,000 |
2003/09/29 | 168 | 177 | 168 | 177 | 136,000 |
2003/09/26 | 169 | 170 | 168 | 168 | 12,000 |
2003/09/25 | 170 | 172 | 169 | 170 | 148,000 |
2003/09/24 | 170 | 173 | 167 | 173 | 62,000 |
2003/09/22 | 169 | 170 | 163 | 168 | 50,000 |
2003/09/19 | 173 | 173 | 169 | 173 | 55,000 |
2003/09/18 | 169 | 171 | 169 | 171 | 18,000 |
2003/09/17 | 180 | 180 | 167 | 167 | 48,000 |
2003/09/16 | 177 | 178 | 177 | 178 | 137,000 |
2003/09/12 | 174 | 177 | 172 | 177 | 97,000 |
2003/09/11 | 169 | 183 | 169 | 174 | 301,000 |
2003/09/10 | 165 | 172 | 164 | 172 | 75,000 |
2003/09/09 | 162 | 167 | 161 | 164 | 70,000 |
2003/09/08 | 168 | 168 | 165 | 167 | 22,000 |
2003/09/05 | 172 | 173 | 161 | 168 | 103,000 |
2003/09/04 | 166 | 171 | 165 | 171 | 121,000 |
2003/09/03 | 157 | 167 | 156 | 164 | 177,000 |
2003/09/02 | 159 | 159 | 157 | 157 | 47,000 |
2003/09/01 | 160 | 161 | 155 | 155 | 79,000 |
2003/08/29 | 157 | 157 | 156 | 156 | 23,000 |
2003/08/28 | 158 | 160 | 157 | 157 | 39,000 |
2003/08/27 | 157 | 159 | 157 | 159 | 33,000 |
2003/08/26 | 155 | 158 | 154 | 157 | 47,000 |
2003/08/25 | 158 | 159 | 156 | 156 | 46,000 |
2003/08/22 | 160 | 160 | 156 | 157 | 30,000 |
2003/08/21 | 163 | 163 | 157 | 158 | 19,000 |
2003/08/20 | 157 | 163 | 157 | 161 | 36,000 |
2003/08/19 | 156 | 156 | 154 | 156 | 61,000 |
2003/08/18 | 155 | 156 | 153 | 153 | 17,000 |
2003/08/15 | 155 | 155 | 152 | 153 | 11,000 |
2003/08/14 | 152 | 158 | 152 | 158 | 17,000 |
2003/08/13 | 152 | 155 | 151 | 155 | 14,000 |
2003/08/12 | 153 | 153 | 150 | 153 | 28,000 |
2003/08/11 | 156 | 156 | 154 | 154 | 17,000 |
2003/08/08 | 156 | 157 | 151 | 156 | 48,000 |
2003/08/07 | 159 | 159 | 157 | 157 | 7,000 |
2003/08/06 | 155 | 155 | 154 | 155 | 27,000 |
2003/08/05 | 158 | 158 | 156 | 156 | 13,000 |
2003/08/04 | 157 | 159 | 155 | 159 | 43,000 |
2003/08/01 | 157 | 158 | 156 | 157 | 21,000 |
2003/07/31 | 159 | 159 | 156 | 156 | 13,000 |
2003/07/30 | 161 | 161 | 160 | 160 | 19,000 |
2003/07/29 | 161 | 162 | 160 | 162 | 28,000 |
2003/07/28 | 164 | 164 | 160 | 161 | 14,000 |
2003/07/25 | 163 | 163 | 161 | 163 | 14,000 |
2003/07/24 | 158 | 159 | 158 | 159 | 3,000 |
2003/07/23 | 160 | 160 | 158 | 158 | 6,000 |
2003/07/22 | 160 | 160 | 157 | 160 | 11,000 |
2003/07/18 | 165 | 165 | 160 | 160 | 19,000 |
2003/07/17 | 168 | 170 | 160 | 162 | 53,000 |
2003/07/16 | 167 | 169 | 165 | 168 | 58,000 |
2003/07/15 | 166 | 167 | 165 | 167 | 9,000 |
2003/07/14 | 170 | 170 | 165 | 166 | 24,000 |
2003/07/11 | 168 | 168 | 161 | 167 | 47,000 |
2003/07/10 | 167 | 170 | 167 | 169 | 8,000 |
2003/07/09 | 167 | 169 | 164 | 167 | 23,000 |
2003/07/08 | 170 | 174 | 167 | 167 | 46,000 |
2003/07/07 | 169 | 173 | 165 | 170 | 48,000 |
2003/07/04 | 165 | 166 | 165 | 166 | 10,000 |
2003/07/03 | 175 | 176 | 166 | 170 | 33,000 |
2003/07/02 | 181 | 181 | 170 | 176 | 100,000 |
2003/07/01 | 164 | 182 | 164 | 180 | 292,000 |
2003/06/30 | 156 | 166 | 156 | 164 | 71,000 |
2003/06/27 | 155 | 157 | 153 | 157 | 40,000 |
2003/06/26 | 150 | 153 | 150 | 150 | 16,000 |
2003/06/25 | 156 | 156 | 151 | 151 | 8,000 |
2003/06/24 | 154 | 156 | 148 | 153 | 84,000 |
2003/06/23 | 150 | 154 | 150 | 153 | 39,000 |
2003/06/20 | 151 | 151 | 146 | 151 | 44,000 |
2003/06/19 | 147 | 152 | 147 | 152 | 34,000 |
2003/06/18 | 146 | 149 | 146 | 147 | 37,000 |
2003/06/17 | 147 | 148 | 144 | 147 | 23,000 |
2003/06/16 | 148 | 148 | 143 | 145 | 30,000 |
2003/06/13 | 148 | 150 | 148 | 148 | 40,000 |
2003/06/12 | 149 | 152 | 148 | 148 | 31,000 |
2003/06/11 | 147 | 151 | 147 | 149 | 50,000 |
2003/06/10 | 147 | 147 | 144 | 145 | 26,000 |
2003/06/09 | 148 | 150 | 145 | 147 | 40,000 |
2003/06/06 | 150 | 151 | 145 | 150 | 58,000 |
2003/06/05 | 143 | 152 | 143 | 150 | 71,000 |
2003/06/04 | 143 | 144 | 141 | 143 | 52,000 |
2003/06/03 | 141 | 141 | 139 | 141 | 30,000 |
2003/06/02 | 144 | 144 | 140 | 140 | 41,000 |
2003/05/30 | 144 | 144 | 140 | 142 | 43,000 |
2003/05/29 | 142 | 145 | 141 | 141 | 18,000 |
2003/05/28 | 140 | 142 | 140 | 142 | 16,000 |
2003/05/27 | 138 | 140 | 138 | 138 | 37,000 |
2003/05/26 | 145 | 145 | 139 | 139 | 37,000 |
2003/05/23 | 140 | 145 | 140 | 145 | 29,000 |
2003/05/22 | 142 | 142 | 140 | 140 | 17,000 |
2003/05/21 | 142 | 143 | 141 | 141 | 13,000 |
2003/05/20 | 143 | 144 | 141 | 141 | 20,000 |
2003/05/19 | 147 | 148 | 144 | 144 | 37,000 |
2003/05/16 | 141 | 149 | 141 | 145 | 38,000 |
2003/05/15 | 142 | 144 | 140 | 140 | 30,000 |
2003/05/14 | 150 | 150 | 141 | 141 | 40,000 |
2003/05/13 | 145 | 149 | 143 | 148 | 41,000 |
2003/05/12 | 151 | 151 | 141 | 141 | 67,000 |
2003/05/09 | 145 | 152 | 145 | 151 | 38,000 |
2003/05/08 | 147 | 152 | 144 | 144 | 27,000 |
2003/05/07 | 151 | 158 | 147 | 147 | 69,000 |
2003/05/06 | 162 | 169 | 150 | 150 | 95,000 |
2003/05/02 | 149 | 161 | 149 | 157 | 144,000 |
2003/05/01 | 140 | 145 | 140 | 145 | 20,000 |
2003/04/30 | 142 | 142 | 140 | 140 | 9,000 |
2003/04/28 | 144 | 144 | 136 | 136 | 28,000 |
2003/04/25 | 140 | 144 | 138 | 143 | 25,000 |
2003/04/24 | 145 | 145 | 138 | 140 | 25,000 |
2003/04/23 | 152 | 152 | 143 | 146 | 20,000 |
2003/04/22 | 145 | 154 | 145 | 154 | 137,000 |
2003/04/21 | 138 | 155 | 137 | 147 | 105,000 |
2003/04/18 | 134 | 140 | 134 | 136 | 678,000 |
2003/04/17 | 129 | 130 | 129 | 130 | 3,000 |
2003/04/16 | 128 | 129 | 128 | 128 | 11,000 |
2003/04/15 | 130 | 130 | 127 | 127 | 6,000 |
2003/04/14 | 130 | 130 | 128 | 128 | 3,000 |
2003/04/11 | 135 | 135 | 130 | 130 | 17,000 |
2003/04/10 | 133 | 133 | 129 | 129 | 12,000 |
2003/04/09 | 135 | 138 | 131 | 138 | 45,000 |
2003/04/08 | 131 | 140 | 130 | 139 | 33,000 |
2003/04/07 | 125 | 129 | 125 | 127 | 623,000 |
2003/04/04 | 123 | 124 | 121 | 124 | 6,000 |
2003/04/03 | 127 | 127 | 122 | 122 | 14,000 |
2003/04/02 | 128 | 128 | 125 | 128 | 20,000 |
2003/04/01 | 122 | 125 | 122 | 125 | 4,000 |
2003/03/31 | 125 | 125 | 123 | 123 | 8,000 |
2003/03/28 | 130 | 130 | 130 | 130 | 2,000 |
2003/03/27 | 130 | 131 | 127 | 131 | 9,000 |
2003/03/26 | 133 | 133 | 130 | 130 | 9,000 |
2003/03/25 | 131 | 135 | 131 | 135 | 19,000 |
2003/03/24 | 131 | 133 | 131 | 133 | 5,000 |
2003/03/20 | 126 | 130 | 126 | 130 | 14,000 |
2003/03/18 | 125 | 128 | 125 | 128 | 13,000 |
2003/03/17 | 126 | 128 | 126 | 128 | 11,000 |
2003/03/14 | 122 | 130 | 122 | 130 | 86,000 |
2003/03/13 | 126 | 129 | 126 | 129 | 4,000 |
2003/03/12 | 126 | 129 | 126 | 129 | 4,000 |
2003/03/11 | 131 | 131 | 125 | 131 | 26,000 |
2003/03/10 | 131 | 136 | 128 | 133 | 15,000 |
2003/03/07 | 139 | 139 | 135 | 135 | 10,000 |
2003/03/06 | 138 | 140 | 138 | 140 | 12,000 |
2003/03/05 | 139 | 139 | 131 | 138 | 23,000 |
2003/03/04 | 136 | 136 | 136 | 136 | 3,000 |
2003/03/03 | 136 | 136 | 136 | 136 | 1,000 |
2003/02/28 | 138 | 140 | 135 | 140 | 26,000 |
2003/02/27 | 138 | 138 | 136 | 138 | 17,000 |
2003/02/26 | 140 | 140 | 135 | 139 | 15,000 |
2003/02/25 | 140 | 140 | 136 | 140 | 26,000 |
2003/02/24 | 134 | 140 | 134 | 140 | 13,000 |
2003/02/21 | 136 | 137 | 133 | 133 | 18,000 |
2003/02/20 | 138 | 140 | 137 | 137 | 17,000 |
2003/02/19 | 137 | 140 | 136 | 138 | 18,000 |
2003/02/18 | 142 | 142 | 137 | 137 | 34,000 |
2003/02/17 | 143 | 143 | 137 | 143 | 15,000 |
2003/02/14 | 134 | 134 | 132 | 134 | 9,000 |
2003/02/13 | 132 | 133 | 131 | 131 | 14,000 |
2003/02/12 | 131 | 133 | 131 | 131 | 12,000 |
2003/02/10 | 131 | 132 | 130 | 130 | 13,000 |
2003/02/07 | 135 | 135 | 131 | 131 | 10,000 |
2003/02/06 | 135 | 135 | 135 | 135 | 3,000 |
2003/02/05 | 127 | 135 | 127 | 135 | 7,000 |
2003/02/04 | 132 | 135 | 126 | 135 | 22,000 |
2003/02/03 | 140 | 140 | 135 | 135 | 10,000 |
2003/01/31 | 140 | 140 | 135 | 140 | 12,000 |
2003/01/30 | 138 | 138 | 133 | 135 | 26,000 |
2003/01/29 | 130 | 140 | 130 | 140 | 41,000 |
2003/01/28 | 132 | 132 | 130 | 130 | 9,000 |
2003/01/27 | 130 | 131 | 126 | 131 | 14,000 |
2003/01/24 | 129 | 132 | 125 | 131 | 16,000 |
2003/01/23 | 129 | 130 | 125 | 130 | 46,000 |
2003/01/22 | 128 | 128 | 126 | 126 | 4,000 |
2003/01/21 | 131 | 131 | 128 | 130 | 8,000 |
2003/01/20 | 133 | 133 | 131 | 131 | 3,000 |
2003/01/17 | 130 | 133 | 130 | 133 | 5,000 |
2003/01/16 | 128 | 132 | 128 | 132 | 12,000 |
2003/01/15 | 125 | 132 | 125 | 126 | 7,000 |
2003/01/14 | 125 | 131 | 122 | 131 | 9,000 |
2003/01/10 | 128 | 128 | 128 | 128 | 7,000 |
2003/01/09 | 121 | 128 | 121 | 128 | 3,000 |
2003/01/08 | 123 | 128 | 123 | 128 | 8,000 |
2003/01/06 | 135 | 137 | 135 | 137 | 5,000 |