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 |
---|---|---|---|---|---|
2005/12/30 | 235 | 242 | 235 | 240 | 291,000 |
2005/12/29 | 231 | 234 | 231 | 233 | 164,000 |
2005/12/28 | 228 | 230 | 228 | 230 | 70,000 |
2005/12/27 | 230 | 230 | 221 | 227 | 379,000 |
2005/12/26 | 232 | 232 | 229 | 232 | 182,000 |
2005/12/22 | 233 | 233 | 228 | 231 | 173,000 |
2005/12/21 | 235 | 236 | 232 | 234 | 193,000 |
2005/12/20 | 233 | 233 | 231 | 232 | 134,000 |
2005/12/19 | 232 | 233 | 229 | 231 | 250,000 |
2005/12/16 | 239 | 242 | 228 | 229 | 991,000 |
2005/12/15 | 263 | 271 | 232 | 234 | 4,537,000 |
2005/12/14 | 236 | 270 | 236 | 259 | 2,160,000 |
2005/12/13 | 240 | 240 | 232 | 234 | 155,000 |
2005/12/12 | 235 | 238 | 231 | 238 | 117,000 |
2005/12/09 | 237 | 238 | 234 | 237 | 73,000 |
2005/12/08 | 241 | 243 | 237 | 238 | 44,000 |
2005/12/07 | 245 | 246 | 240 | 243 | 78,000 |
2005/12/06 | 246 | 246 | 241 | 242 | 41,000 |
2005/12/05 | 242 | 246 | 241 | 245 | 120,000 |
2005/12/02 | 241 | 242 | 238 | 241 | 71,000 |
2005/12/01 | 248 | 248 | 234 | 243 | 124,000 |
2005/11/30 | 246 | 251 | 244 | 248 | 142,000 |
2005/11/29 | 247 | 247 | 238 | 242 | 166,000 |
2005/11/28 | 252 | 253 | 242 | 246 | 119,000 |
2005/11/25 | 260 | 262 | 240 | 247 | 639,000 |
2005/11/24 | 228 | 268 | 228 | 260 | 1,763,000 |
2005/11/22 | 229 | 230 | 221 | 225 | 160,000 |
2005/11/21 | 227 | 238 | 225 | 226 | 353,000 |
2005/11/18 | 224 | 231 | 224 | 230 | 123,000 |
2005/11/17 | 228 | 228 | 219 | 222 | 127,000 |
2005/11/16 | 227 | 230 | 225 | 226 | 38,000 |
2005/11/15 | 237 | 238 | 226 | 227 | 201,000 |
2005/11/14 | 224 | 232 | 223 | 231 | 143,000 |
2005/11/11 | 222 | 223 | 221 | 223 | 25,000 |
2005/11/10 | 223 | 225 | 220 | 220 | 197,000 |
2005/11/09 | 224 | 224 | 220 | 222 | 77,000 |
2005/11/08 | 220 | 230 | 218 | 224 | 144,000 |
2005/11/07 | 224 | 224 | 218 | 221 | 65,000 |
2005/11/04 | 225 | 226 | 223 | 224 | 16,000 |
2005/11/02 | 224 | 225 | 220 | 224 | 57,000 |
2005/11/01 | 222 | 226 | 222 | 223 | 23,000 |
2005/10/31 | 225 | 228 | 221 | 225 | 24,000 |
2005/10/28 | 229 | 229 | 221 | 225 | 61,000 |
2005/10/27 | 212 | 230 | 212 | 230 | 110,000 |
2005/10/26 | 213 | 216 | 212 | 212 | 42,000 |
2005/10/25 | 216 | 216 | 213 | 214 | 23,000 |
2005/10/24 | 214 | 216 | 213 | 216 | 22,000 |
2005/10/21 | 218 | 218 | 214 | 215 | 26,000 |
2005/10/20 | 218 | 220 | 218 | 220 | 11,000 |
2005/10/19 | 223 | 223 | 216 | 216 | 23,000 |
2005/10/18 | 213 | 222 | 213 | 220 | 60,000 |
2005/10/17 | 215 | 215 | 212 | 214 | 65,000 |
2005/10/14 | 218 | 220 | 215 | 215 | 62,000 |
2005/10/13 | 223 | 223 | 217 | 220 | 69,000 |
2005/10/12 | 226 | 226 | 218 | 224 | 71,000 |
2005/10/11 | 224 | 226 | 222 | 226 | 30,000 |
2005/10/07 | 222 | 226 | 220 | 226 | 78,000 |
2005/10/06 | 229 | 229 | 223 | 227 | 31,000 |
2005/10/05 | 228 | 231 | 226 | 231 | 19,000 |
2005/10/04 | 224 | 225 | 221 | 225 | 32,000 |
2005/10/03 | 223 | 234 | 216 | 224 | 98,000 |
2005/09/30 | 223 | 225 | 222 | 225 | 28,000 |
2005/09/29 | 227 | 228 | 225 | 225 | 27,000 |
2005/09/28 | 234 | 234 | 224 | 226 | 41,000 |
2005/09/27 | 229 | 233 | 228 | 231 | 54,000 |
2005/09/26 | 239 | 240 | 236 | 236 | 56,000 |
2005/09/22 | 237 | 239 | 237 | 239 | 13,000 |
2005/09/21 | 240 | 240 | 237 | 237 | 41,000 |
2005/09/20 | 243 | 243 | 238 | 240 | 59,000 |
2005/09/16 | 244 | 244 | 240 | 241 | 30,000 |
2005/09/15 | 239 | 240 | 236 | 240 | 54,000 |
2005/09/14 | 238 | 238 | 231 | 237 | 144,000 |
2005/09/13 | 237 | 239 | 232 | 237 | 65,000 |
2005/09/12 | 237 | 239 | 237 | 237 | 36,000 |
2005/09/09 | 238 | 239 | 237 | 239 | 6,000 |
2005/09/08 | 241 | 241 | 236 | 239 | 66,000 |
2005/09/07 | 240 | 241 | 238 | 241 | 22,000 |
2005/09/06 | 238 | 241 | 238 | 241 | 64,000 |
2005/09/05 | 243 | 246 | 240 | 240 | 20,000 |
2005/09/02 | 245 | 253 | 238 | 238 | 84,000 |
2005/09/01 | 240 | 244 | 240 | 243 | 57,000 |
2005/08/31 | 246 | 256 | 243 | 245 | 66,000 |
2005/08/30 | 245 | 246 | 245 | 246 | 15,000 |
2005/08/29 | 255 | 255 | 242 | 245 | 43,000 |
2005/08/26 | 254 | 265 | 250 | 250 | 132,000 |
2005/08/25 | 243 | 263 | 242 | 257 | 408,000 |
2005/08/24 | 238 | 244 | 236 | 243 | 145,000 |
2005/08/23 | 240 | 240 | 236 | 236 | 68,000 |
2005/08/22 | 241 | 245 | 237 | 240 | 67,000 |
2005/08/19 | 246 | 249 | 242 | 245 | 45,000 |
2005/08/18 | 251 | 254 | 250 | 250 | 27,000 |
2005/08/17 | 248 | 250 | 246 | 248 | 63,000 |
2005/08/16 | 252 | 257 | 250 | 250 | 21,000 |
2005/08/15 | 255 | 259 | 248 | 257 | 45,000 |
2005/08/12 | 256 | 257 | 253 | 255 | 26,000 |
2005/08/11 | 258 | 260 | 255 | 259 | 38,000 |
2005/08/10 | 267 | 273 | 252 | 253 | 183,000 |
2005/08/09 | 241 | 262 | 241 | 262 | 214,000 |
2005/08/08 | 230 | 235 | 230 | 235 | 16,000 |
2005/08/05 | 235 | 237 | 232 | 235 | 17,000 |
2005/08/04 | 240 | 249 | 220 | 237 | 77,000 |
2005/08/03 | 250 | 250 | 246 | 250 | 29,000 |
2005/08/02 | 249 | 251 | 246 | 250 | 27,000 |
2005/08/01 | 248 | 250 | 248 | 250 | 21,000 |
2005/07/29 | 245 | 250 | 245 | 248 | 12,000 |
2005/07/28 | 244 | 246 | 244 | 246 | 7,000 |
2005/07/27 | 237 | 247 | 237 | 245 | 38,000 |
2005/07/26 | 237 | 240 | 237 | 238 | 25,000 |
2005/07/25 | 241 | 241 | 237 | 237 | 25,000 |
2005/07/22 | 246 | 247 | 245 | 245 | 15,000 |
2005/07/21 | 252 | 252 | 246 | 247 | 17,000 |
2005/07/20 | 249 | 251 | 248 | 250 | 17,000 |
2005/07/19 | 247 | 250 | 247 | 250 | 17,000 |
2005/07/15 | 247 | 249 | 246 | 249 | 15,000 |
2005/07/14 | 248 | 251 | 245 | 251 | 23,000 |
2005/07/13 | 249 | 251 | 245 | 251 | 24,000 |
2005/07/12 | 251 | 251 | 247 | 249 | 11,000 |
2005/07/11 | 254 | 255 | 250 | 251 | 17,000 |
2005/07/08 | 257 | 262 | 254 | 255 | 48,000 |
2005/07/07 | 248 | 259 | 248 | 256 | 66,000 |
2005/07/06 | 245 | 248 | 245 | 246 | 7,000 |
2005/07/05 | 243 | 248 | 243 | 245 | 37,000 |
2005/07/04 | 239 | 244 | 239 | 243 | 42,000 |
2005/07/01 | 240 | 240 | 239 | 239 | 11,000 |
2005/06/30 | 238 | 243 | 234 | 241 | 27,000 |
2005/06/29 | 247 | 247 | 236 | 240 | 29,000 |
2005/06/28 | 241 | 245 | 241 | 242 | 26,000 |
2005/06/27 | 236 | 250 | 231 | 250 | 27,000 |
2005/06/24 | 230 | 235 | 230 | 235 | 24,000 |
2005/06/23 | 237 | 240 | 236 | 236 | 6,000 |
2005/06/22 | 236 | 240 | 230 | 236 | 22,000 |
2005/06/21 | 243 | 243 | 237 | 240 | 13,000 |
2005/06/20 | 244 | 244 | 241 | 243 | 15,000 |
2005/06/17 | 236 | 243 | 236 | 240 | 45,000 |
2005/06/16 | 230 | 237 | 229 | 235 | 29,000 |
2005/06/15 | 223 | 232 | 222 | 230 | 51,000 |
2005/06/14 | 231 | 231 | 222 | 225 | 42,000 |
2005/06/13 | 230 | 238 | 230 | 231 | 37,000 |
2005/06/10 | 245 | 245 | 240 | 240 | 12,000 |
2005/06/09 | 250 | 250 | 245 | 248 | 17,000 |
2005/06/08 | 245 | 245 | 245 | 245 | 13,000 |
2005/06/07 | 246 | 250 | 241 | 243 | 38,000 |
2005/06/06 | 251 | 251 | 247 | 250 | 29,000 |
2005/06/03 | 249 | 252 | 249 | 252 | 8,000 |
2005/06/02 | 252 | 253 | 249 | 249 | 23,000 |
2005/06/01 | 252 | 252 | 252 | 252 | 1,000 |
2005/05/31 | 259 | 259 | 255 | 256 | 5,000 |
2005/05/30 | 251 | 259 | 251 | 259 | 20,000 |
2005/05/27 | 255 | 255 | 249 | 251 | 12,000 |
2005/05/26 | 252 | 255 | 250 | 250 | 18,000 |
2005/05/25 | 253 | 255 | 250 | 255 | 19,000 |
2005/05/24 | 259 | 260 | 255 | 255 | 24,000 |
2005/05/23 | 250 | 256 | 248 | 254 | 25,000 |
2005/05/20 | 242 | 255 | 242 | 247 | 108,000 |
2005/05/19 | 263 | 264 | 256 | 262 | 27,000 |
2005/05/18 | 247 | 257 | 235 | 253 | 88,000 |
2005/05/17 | 270 | 275 | 262 | 262 | 21,000 |
2005/05/16 | 279 | 279 | 264 | 268 | 78,000 |
2005/05/13 | 281 | 284 | 281 | 282 | 19,000 |
2005/05/12 | 286 | 286 | 282 | 282 | 51,000 |
2005/05/11 | 290 | 290 | 285 | 290 | 33,000 |
2005/05/10 | 285 | 291 | 285 | 289 | 21,000 |
2005/05/09 | 299 | 299 | 286 | 290 | 30,000 |
2005/05/06 | 295 | 304 | 290 | 297 | 28,000 |
2005/05/02 | 305 | 305 | 288 | 295 | 34,000 |
2005/04/28 | 296 | 305 | 291 | 305 | 36,000 |
2005/04/27 | 300 | 301 | 295 | 296 | 35,000 |
2005/04/26 | 303 | 304 | 301 | 301 | 46,000 |
2005/04/25 | 308 | 308 | 301 | 304 | 50,000 |
2005/04/22 | 303 | 308 | 301 | 308 | 47,000 |
2005/04/21 | 305 | 308 | 303 | 303 | 35,000 |
2005/04/20 | 304 | 314 | 304 | 310 | 57,000 |
2005/04/19 | 310 | 310 | 300 | 301 | 37,000 |
2005/04/18 | 315 | 318 | 310 | 310 | 121,000 |
2005/04/15 | 307 | 321 | 307 | 320 | 102,000 |
2005/04/14 | 319 | 320 | 310 | 313 | 100,000 |
2005/04/13 | 306 | 318 | 300 | 318 | 60,000 |
2005/04/12 | 319 | 319 | 304 | 309 | 107,000 |
2005/04/11 | 309 | 329 | 307 | 329 | 217,000 |
2005/04/08 | 301 | 308 | 301 | 306 | 76,000 |
2005/04/07 | 287 | 300 | 287 | 300 | 68,000 |
2005/04/06 | 294 | 294 | 290 | 290 | 21,000 |
2005/04/05 | 291 | 295 | 286 | 290 | 16,000 |
2005/04/04 | 288 | 291 | 285 | 291 | 19,000 |
2005/04/01 | 285 | 285 | 285 | 285 | 22,000 |
2005/03/31 | 285 | 289 | 283 | 283 | 29,000 |
2005/03/30 | 285 | 285 | 281 | 281 | 13,000 |
2005/03/29 | 285 | 289 | 284 | 284 | 17,000 |
2005/03/28 | 286 | 288 | 286 | 286 | 10,000 |
2005/03/25 | 293 | 293 | 285 | 290 | 31,000 |
2005/03/24 | 293 | 298 | 292 | 295 | 33,000 |
2005/03/23 | 294 | 297 | 294 | 296 | 35,000 |
2005/03/22 | 300 | 302 | 294 | 294 | 36,000 |
2005/03/18 | 290 | 304 | 289 | 304 | 91,000 |
2005/03/17 | 283 | 297 | 283 | 297 | 27,000 |
2005/03/16 | 286 | 297 | 285 | 288 | 54,000 |
2005/03/15 | 303 | 305 | 291 | 291 | 49,000 |
2005/03/14 | 309 | 310 | 302 | 302 | 44,000 |
2005/03/11 | 305 | 307 | 302 | 307 | 50,000 |
2005/03/10 | 302 | 312 | 302 | 305 | 114,000 |
2005/03/09 | 295 | 301 | 295 | 301 | 33,000 |
2005/03/08 | 296 | 298 | 294 | 295 | 41,000 |
2005/03/07 | 288 | 295 | 285 | 291 | 48,000 |
2005/03/04 | 295 | 296 | 290 | 290 | 30,000 |
2005/03/03 | 298 | 302 | 288 | 288 | 94,000 |
2005/03/02 | 280 | 298 | 277 | 297 | 98,000 |
2005/03/01 | 277 | 279 | 275 | 278 | 47,000 |
2005/02/28 | 275 | 280 | 274 | 277 | 57,000 |
2005/02/25 | 276 | 281 | 276 | 278 | 35,000 |
2005/02/24 | 279 | 279 | 275 | 278 | 35,000 |
2005/02/23 | 277 | 279 | 275 | 275 | 43,000 |
2005/02/22 | 284 | 285 | 279 | 279 | 52,000 |
2005/02/21 | 290 | 290 | 271 | 286 | 113,000 |
2005/02/18 | 305 | 307 | 292 | 298 | 396,000 |
2005/02/17 | 330 | 347 | 330 | 345 | 311,000 |
2005/02/16 | 315 | 329 | 310 | 327 | 137,000 |
2005/02/15 | 320 | 322 | 308 | 310 | 95,000 |
2005/02/14 | 305 | 319 | 304 | 318 | 75,000 |
2005/02/10 | 305 | 311 | 300 | 306 | 37,000 |
2005/02/09 | 294 | 305 | 290 | 305 | 60,000 |
2005/02/08 | 295 | 297 | 292 | 294 | 23,000 |
2005/02/07 | 298 | 299 | 296 | 297 | 22,000 |
2005/02/04 | 299 | 305 | 296 | 300 | 25,000 |
2005/02/03 | 300 | 307 | 296 | 298 | 37,000 |
2005/02/02 | 306 | 310 | 294 | 300 | 89,000 |
2005/02/01 | 310 | 315 | 302 | 302 | 41,000 |
2005/01/31 | 313 | 313 | 305 | 305 | 42,000 |
2005/01/28 | 316 | 320 | 311 | 311 | 36,000 |
2005/01/27 | 321 | 324 | 316 | 321 | 17,000 |
2005/01/26 | 322 | 325 | 320 | 324 | 13,000 |
2005/01/25 | 324 | 326 | 319 | 320 | 19,000 |
2005/01/24 | 313 | 325 | 313 | 325 | 36,000 |
2005/01/21 | 316 | 320 | 315 | 315 | 11,000 |
2005/01/20 | 327 | 329 | 320 | 325 | 33,000 |
2005/01/19 | 336 | 336 | 321 | 327 | 33,000 |
2005/01/18 | 329 | 341 | 320 | 336 | 91,000 |
2005/01/17 | 321 | 330 | 316 | 323 | 67,000 |
2005/01/14 | 343 | 344 | 313 | 326 | 342,000 |
2005/01/13 | 345 | 351 | 343 | 344 | 135,000 |
2005/01/12 | 353 | 356 | 340 | 342 | 227,000 |
2005/01/11 | 315 | 369 | 315 | 357 | 450,000 |
2005/01/07 | 333 | 334 | 316 | 319 | 157,000 |
2005/01/06 | 284 | 350 | 284 | 338 | 357,000 |
2005/01/05 | 277 | 280 | 275 | 280 | 44,000 |
2005/01/04 | 280 | 280 | 271 | 272 | 15,000 |