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 |
|---|---|---|---|---|---|
| 2006/12/29 | 207 | 209 | 206 | 209 | 26,000 |
| 2006/12/28 | 207 | 210 | 207 | 208 | 63,000 |
| 2006/12/27 | 205 | 207 | 205 | 207 | 77,000 |
| 2006/12/26 | 207 | 209 | 206 | 209 | 108,000 |
| 2006/12/25 | 209 | 211 | 208 | 208 | 85,000 |
| 2006/12/22 | 211 | 211 | 209 | 209 | 40,000 |
| 2006/12/21 | 211 | 211 | 208 | 210 | 73,000 |
| 2006/12/20 | 208 | 214 | 208 | 210 | 110,000 |
| 2006/12/19 | 210 | 213 | 207 | 213 | 150,000 |
| 2006/12/18 | 213 | 214 | 211 | 212 | 101,000 |
| 2006/12/15 | 217 | 218 | 213 | 216 | 95,000 |
| 2006/12/14 | 223 | 224 | 215 | 220 | 114,000 |
| 2006/12/13 | 230 | 230 | 224 | 225 | 75,000 |
| 2006/12/12 | 229 | 233 | 223 | 229 | 164,000 |
| 2006/12/11 | 227 | 230 | 221 | 228 | 155,000 |
| 2006/12/08 | 223 | 228 | 219 | 222 | 153,000 |
| 2006/12/07 | 214 | 227 | 213 | 219 | 234,000 |
| 2006/12/06 | 212 | 215 | 212 | 214 | 54,000 |
| 2006/12/05 | 211 | 216 | 210 | 212 | 202,000 |
| 2006/12/04 | 213 | 214 | 209 | 211 | 52,000 |
| 2006/12/01 | 210 | 215 | 210 | 212 | 83,000 |
| 2006/11/30 | 216 | 216 | 211 | 212 | 110,000 |
| 2006/11/29 | 213 | 216 | 212 | 215 | 149,000 |
| 2006/11/28 | 210 | 215 | 209 | 214 | 74,000 |
| 2006/11/27 | 210 | 212 | 207 | 211 | 55,000 |
| 2006/11/24 | 211 | 214 | 210 | 213 | 108,000 |
| 2006/11/22 | 211 | 215 | 210 | 213 | 118,000 |
| 2006/11/21 | 215 | 220 | 211 | 211 | 146,000 |
| 2006/11/20 | 219 | 220 | 211 | 212 | 198,000 |
| 2006/11/17 | 220 | 236 | 220 | 222 | 143,000 |
| 2006/11/16 | 216 | 240 | 214 | 223 | 392,000 |
| 2006/11/15 | 216 | 216 | 213 | 213 | 78,000 |
| 2006/11/14 | 210 | 220 | 210 | 216 | 119,000 |
| 2006/11/13 | 214 | 217 | 208 | 209 | 200,000 |
| 2006/11/10 | 225 | 225 | 218 | 222 | 136,000 |
| 2006/11/09 | 225 | 227 | 218 | 226 | 304,000 |
| 2006/11/08 | 240 | 242 | 225 | 228 | 682,000 |
| 2006/11/07 | 239 | 239 | 234 | 235 | 320,000 |
| 2006/11/06 | 238 | 239 | 232 | 233 | 395,000 |
| 2006/11/02 | 234 | 249 | 233 | 237 | 1,266,000 |
| 2006/11/01 | 238 | 243 | 232 | 236 | 1,464,000 |
| 2006/10/31 | 225 | 243 | 217 | 243 | 2,432,000 |
| 2006/10/30 | 209 | 222 | 202 | 217 | 341,000 |
| 2006/10/27 | 202 | 205 | 200 | 205 | 79,000 |
| 2006/10/26 | 202 | 204 | 202 | 203 | 122,000 |
| 2006/10/25 | 204 | 204 | 202 | 203 | 70,000 |
| 2006/10/24 | 205 | 206 | 203 | 204 | 118,000 |
| 2006/10/23 | 204 | 205 | 202 | 204 | 62,000 |
| 2006/10/20 | 207 | 207 | 202 | 204 | 118,000 |
| 2006/10/19 | 204 | 208 | 204 | 206 | 117,000 |
| 2006/10/18 | 206 | 209 | 205 | 207 | 83,000 |
| 2006/10/17 | 212 | 216 | 204 | 206 | 135,000 |
| 2006/10/16 | 203 | 211 | 203 | 211 | 40,000 |
| 2006/10/13 | 204 | 206 | 198 | 205 | 117,000 |
| 2006/10/12 | 199 | 208 | 199 | 204 | 87,000 |
| 2006/10/11 | 203 | 212 | 194 | 203 | 213,000 |
| 2006/10/10 | 213 | 213 | 200 | 200 | 101,000 |
| 2006/10/06 | 208 | 214 | 207 | 213 | 68,000 |
| 2006/10/05 | 217 | 218 | 208 | 209 | 189,000 |
| 2006/10/04 | 231 | 232 | 211 | 217 | 547,000 |
| 2006/10/03 | 207 | 233 | 206 | 226 | 968,000 |
| 2006/10/02 | 201 | 204 | 200 | 204 | 43,000 |
| 2006/09/29 | 204 | 204 | 202 | 204 | 19,000 |
| 2006/09/28 | 201 | 207 | 201 | 202 | 36,000 |
| 2006/09/27 | 202 | 205 | 193 | 198 | 129,000 |
| 2006/09/26 | 208 | 208 | 201 | 201 | 42,000 |
| 2006/09/25 | 203 | 209 | 202 | 209 | 36,000 |
| 2006/09/22 | 208 | 209 | 205 | 207 | 39,000 |
| 2006/09/21 | 209 | 215 | 207 | 208 | 51,000 |
| 2006/09/20 | 205 | 211 | 203 | 211 | 38,000 |
| 2006/09/19 | 210 | 211 | 201 | 211 | 103,000 |
| 2006/09/15 | 214 | 214 | 210 | 210 | 72,000 |
| 2006/09/14 | 212 | 215 | 211 | 211 | 68,000 |
| 2006/09/13 | 210 | 215 | 210 | 211 | 59,000 |
| 2006/09/12 | 219 | 219 | 210 | 210 | 128,000 |
| 2006/09/11 | 223 | 224 | 219 | 219 | 61,000 |
| 2006/09/08 | 220 | 221 | 217 | 221 | 79,000 |
| 2006/09/07 | 224 | 225 | 221 | 222 | 49,000 |
| 2006/09/06 | 226 | 229 | 224 | 226 | 110,000 |
| 2006/09/05 | 225 | 229 | 217 | 229 | 104,000 |
| 2006/09/04 | 221 | 225 | 215 | 220 | 72,000 |
| 2006/09/01 | 223 | 223 | 220 | 220 | 17,000 |
| 2006/08/31 | 219 | 222 | 218 | 221 | 35,000 |
| 2006/08/30 | 227 | 227 | 220 | 223 | 50,000 |
| 2006/08/29 | 223 | 226 | 220 | 221 | 67,000 |
| 2006/08/28 | 223 | 230 | 219 | 223 | 220,000 |
| 2006/08/25 | 240 | 240 | 235 | 238 | 107,000 |
| 2006/08/24 | 248 | 248 | 240 | 241 | 104,000 |
| 2006/08/23 | 239 | 248 | 239 | 246 | 195,000 |
| 2006/08/22 | 244 | 244 | 237 | 240 | 120,000 |
| 2006/08/21 | 238 | 245 | 236 | 243 | 178,000 |
| 2006/08/18 | 241 | 241 | 233 | 237 | 114,000 |
| 2006/08/17 | 238 | 245 | 234 | 241 | 381,000 |
| 2006/08/16 | 218 | 231 | 217 | 228 | 219,000 |
| 2006/08/15 | 212 | 217 | 212 | 213 | 72,000 |
| 2006/08/14 | 210 | 218 | 210 | 214 | 119,000 |
| 2006/08/11 | 226 | 233 | 215 | 219 | 102,000 |
| 2006/08/10 | 213 | 221 | 211 | 221 | 61,000 |
| 2006/08/09 | 217 | 222 | 209 | 217 | 191,000 |
| 2006/08/08 | 224 | 225 | 217 | 219 | 106,000 |
| 2006/08/07 | 246 | 246 | 223 | 228 | 291,000 |
| 2006/08/04 | 233 | 250 | 232 | 249 | 588,000 |
| 2006/08/03 | 229 | 239 | 227 | 232 | 254,000 |
| 2006/08/02 | 235 | 243 | 224 | 229 | 773,000 |
| 2006/08/01 | 210 | 228 | 203 | 225 | 628,000 |
| 2006/07/31 | 203 | 211 | 203 | 208 | 98,000 |
| 2006/07/28 | 204 | 206 | 202 | 204 | 87,000 |
| 2006/07/27 | 205 | 207 | 198 | 207 | 155,000 |
| 2006/07/26 | 205 | 209 | 201 | 203 | 213,000 |
| 2006/07/25 | 210 | 213 | 202 | 205 | 157,000 |
| 2006/07/24 | 214 | 214 | 204 | 209 | 120,000 |
| 2006/07/21 | 215 | 219 | 214 | 219 | 144,000 |
| 2006/07/20 | 213 | 222 | 209 | 220 | 284,000 |
| 2006/07/19 | 208 | 223 | 198 | 206 | 502,000 |
| 2006/07/18 | 229 | 234 | 205 | 206 | 452,000 |
| 2006/07/14 | 240 | 244 | 235 | 237 | 166,000 |
| 2006/07/13 | 248 | 248 | 239 | 247 | 251,000 |
| 2006/07/12 | 267 | 269 | 249 | 253 | 422,000 |
| 2006/07/11 | 265 | 274 | 260 | 262 | 961,000 |
| 2006/07/10 | 255 | 260 | 246 | 255 | 521,000 |
| 2006/07/07 | 278 | 287 | 255 | 264 | 916,000 |
| 2006/07/06 | 284 | 286 | 278 | 283 | 327,000 |
| 2006/07/05 | 292 | 293 | 284 | 289 | 255,000 |
| 2006/07/04 | 300 | 300 | 291 | 295 | 154,000 |
| 2006/07/03 | 299 | 300 | 293 | 294 | 139,000 |
| 2006/06/30 | 300 | 304 | 296 | 299 | 213,000 |
| 2006/06/29 | 302 | 305 | 294 | 295 | 308,000 |
| 2006/06/28 | 305 | 305 | 299 | 303 | 235,000 |
| 2006/06/27 | 309 | 314 | 303 | 305 | 377,000 |
| 2006/06/26 | 303 | 308 | 302 | 305 | 162,000 |
| 2006/06/23 | 298 | 307 | 297 | 306 | 299,000 |
| 2006/06/22 | 313 | 313 | 302 | 306 | 340,000 |
| 2006/06/21 | 315 | 317 | 297 | 309 | 617,000 |
| 2006/06/20 | 321 | 331 | 310 | 314 | 1,035,000 |
| 2006/06/19 | 313 | 324 | 308 | 323 | 693,000 |
| 2006/06/16 | 299 | 320 | 292 | 311 | 1,259,000 |
| 2006/06/15 | 293 | 298 | 289 | 289 | 278,000 |
| 2006/06/14 | 274 | 289 | 274 | 284 | 362,000 |
| 2006/06/13 | 292 | 297 | 284 | 289 | 438,000 |
| 2006/06/12 | 275 | 297 | 273 | 297 | 477,000 |
| 2006/06/09 | 287 | 298 | 271 | 280 | 715,000 |
| 2006/06/08 | 290 | 290 | 269 | 277 | 1,131,000 |
| 2006/06/07 | 312 | 321 | 294 | 295 | 1,139,000 |
| 2006/06/06 | 337 | 345 | 309 | 312 | 1,094,000 |
| 2006/06/05 | 348 | 354 | 339 | 344 | 540,000 |
| 2006/06/02 | 361 | 364 | 326 | 353 | 1,236,000 |
| 2006/06/01 | 368 | 386 | 346 | 356 | 1,822,000 |
| 2006/05/31 | 359 | 372 | 358 | 369 | 1,114,000 |
| 2006/05/30 | 355 | 376 | 341 | 376 | 1,363,000 |
| 2006/05/29 | 372 | 372 | 348 | 351 | 1,451,000 |
| 2006/05/26 | 372 | 380 | 364 | 375 | 2,191,000 |
| 2006/05/25 | 339 | 366 | 335 | 359 | 2,926,000 |
| 2006/05/24 | 331 | 339 | 322 | 332 | 747,000 |
| 2006/05/23 | 315 | 334 | 314 | 323 | 880,000 |
| 2006/05/22 | 342 | 345 | 320 | 320 | 903,000 |
| 2006/05/19 | 331 | 344 | 326 | 338 | 1,439,000 |
| 2006/05/18 | 311 | 334 | 301 | 330 | 1,310,000 |
| 2006/05/17 | 307 | 339 | 301 | 333 | 2,318,000 |
| 2006/05/16 | 367 | 370 | 301 | 312 | 2,351,000 |
| 2006/05/15 | 374 | 382 | 371 | 372 | 617,000 |
| 2006/05/12 | 373 | 387 | 369 | 376 | 1,175,000 |
| 2006/05/11 | 375 | 388 | 372 | 373 | 1,299,000 |
| 2006/05/10 | 383 | 396 | 372 | 380 | 2,436,000 |
| 2006/05/09 | 362 | 390 | 355 | 390 | 3,111,000 |
| 2006/05/08 | 411 | 415 | 366 | 367 | 4,212,000 |
| 2006/05/02 | 420 | 423 | 408 | 415 | 1,297,000 |
| 2006/05/01 | 424 | 427 | 416 | 420 | 1,198,000 |
| 2006/04/28 | 427 | 431 | 411 | 418 | 2,536,000 |
| 2006/04/27 | 401 | 423 | 399 | 423 | 2,771,000 |
| 2006/04/26 | 405 | 436 | 401 | 406 | 4,641,000 |
| 2006/04/25 | 370 | 413 | 370 | 410 | 5,431,000 |
| 2006/04/24 | 352 | 378 | 345 | 367 | 1,962,000 |
| 2006/04/21 | 382 | 390 | 355 | 367 | 3,650,000 |
| 2006/04/20 | 371 | 396 | 365 | 395 | 5,332,000 |
| 2006/04/19 | 349 | 374 | 345 | 361 | 4,880,000 |
| 2006/04/18 | 320 | 349 | 315 | 340 | 2,246,000 |
| 2006/04/17 | 345 | 356 | 320 | 325 | 3,625,000 |
| 2006/04/14 | 298 | 348 | 298 | 340 | 4,765,000 |
| 2006/04/13 | 301 | 304 | 287 | 299 | 729,000 |
| 2006/04/12 | 295 | 314 | 286 | 305 | 1,963,000 |
| 2006/04/11 | 301 | 318 | 287 | 296 | 2,924,000 |
| 2006/04/10 | 268 | 308 | 263 | 301 | 5,306,000 |
| 2006/04/07 | 245 | 270 | 245 | 269 | 2,412,000 |
| 2006/04/06 | 236 | 248 | 236 | 248 | 221,000 |
| 2006/04/05 | 236 | 236 | 234 | 236 | 54,000 |
| 2006/04/04 | 237 | 238 | 231 | 234 | 88,000 |
| 2006/04/03 | 236 | 240 | 233 | 236 | 129,000 |
| 2006/03/31 | 232 | 257 | 231 | 240 | 1,128,000 |
| 2006/03/30 | 220 | 233 | 216 | 233 | 252,000 |
| 2006/03/29 | 224 | 226 | 221 | 225 | 81,000 |
| 2006/03/28 | 223 | 224 | 220 | 224 | 20,000 |
| 2006/03/27 | 224 | 226 | 221 | 223 | 58,000 |
| 2006/03/24 | 225 | 225 | 222 | 225 | 43,000 |
| 2006/03/23 | 224 | 225 | 222 | 224 | 87,000 |
| 2006/03/22 | 220 | 223 | 220 | 221 | 86,000 |
| 2006/03/20 | 219 | 223 | 219 | 220 | 51,000 |
| 2006/03/17 | 219 | 220 | 218 | 220 | 31,000 |
| 2006/03/16 | 223 | 224 | 220 | 220 | 80,000 |
| 2006/03/15 | 222 | 222 | 220 | 221 | 41,000 |
| 2006/03/14 | 223 | 223 | 219 | 223 | 83,000 |
| 2006/03/13 | 222 | 225 | 221 | 223 | 51,000 |
| 2006/03/10 | 218 | 220 | 218 | 218 | 31,000 |
| 2006/03/09 | 220 | 222 | 217 | 220 | 25,000 |
| 2006/03/08 | 226 | 226 | 221 | 221 | 19,000 |
| 2006/03/07 | 216 | 228 | 216 | 223 | 132,000 |
| 2006/03/06 | 219 | 219 | 216 | 217 | 24,000 |
| 2006/03/03 | 222 | 222 | 213 | 218 | 51,000 |
| 2006/03/02 | 222 | 226 | 215 | 222 | 129,000 |
| 2006/03/01 | 223 | 224 | 220 | 222 | 31,000 |
| 2006/02/28 | 224 | 227 | 220 | 225 | 121,000 |
| 2006/02/27 | 218 | 222 | 216 | 220 | 56,000 |
| 2006/02/24 | 215 | 215 | 192 | 214 | 88,000 |
| 2006/02/23 | 210 | 217 | 210 | 215 | 36,000 |
| 2006/02/22 | 208 | 213 | 207 | 211 | 84,000 |
| 2006/02/21 | 199 | 205 | 191 | 205 | 101,000 |
| 2006/02/20 | 208 | 208 | 199 | 204 | 174,000 |
| 2006/02/17 | 225 | 228 | 213 | 213 | 119,000 |
| 2006/02/16 | 225 | 230 | 224 | 225 | 42,000 |
| 2006/02/15 | 232 | 233 | 229 | 229 | 75,000 |
| 2006/02/14 | 227 | 240 | 222 | 229 | 223,000 |
| 2006/02/13 | 238 | 240 | 222 | 225 | 140,000 |
| 2006/02/10 | 246 | 246 | 237 | 239 | 139,000 |
| 2006/02/09 | 247 | 247 | 243 | 245 | 67,000 |
| 2006/02/08 | 244 | 248 | 241 | 245 | 136,000 |
| 2006/02/07 | 242 | 247 | 240 | 243 | 190,000 |
| 2006/02/06 | 239 | 243 | 238 | 243 | 96,000 |
| 2006/02/03 | 238 | 241 | 237 | 239 | 48,000 |
| 2006/02/02 | 240 | 240 | 237 | 239 | 35,000 |
| 2006/02/01 | 241 | 242 | 237 | 240 | 82,000 |
| 2006/01/31 | 239 | 240 | 236 | 239 | 34,000 |
| 2006/01/30 | 240 | 242 | 237 | 241 | 93,000 |
| 2006/01/27 | 238 | 239 | 234 | 239 | 73,000 |
| 2006/01/26 | 235 | 237 | 230 | 234 | 72,000 |
| 2006/01/25 | 228 | 233 | 228 | 231 | 58,000 |
| 2006/01/24 | 222 | 228 | 222 | 227 | 34,000 |
| 2006/01/23 | 222 | 227 | 220 | 222 | 88,000 |
| 2006/01/20 | 232 | 235 | 227 | 229 | 146,000 |
| 2006/01/19 | 215 | 232 | 215 | 226 | 140,000 |
| 2006/01/18 | 235 | 235 | 201 | 224 | 367,000 |
| 2006/01/17 | 249 | 249 | 240 | 240 | 239,000 |
| 2006/01/16 | 253 | 253 | 250 | 251 | 117,000 |
| 2006/01/13 | 251 | 256 | 247 | 254 | 136,000 |
| 2006/01/12 | 249 | 256 | 247 | 254 | 196,000 |
| 2006/01/11 | 253 | 253 | 245 | 247 | 268,000 |
| 2006/01/10 | 253 | 256 | 250 | 254 | 386,000 |
| 2006/01/06 | 243 | 247 | 243 | 247 | 330,000 |
| 2006/01/05 | 244 | 244 | 238 | 242 | 317,000 |
| 2006/01/04 | 245 | 246 | 241 | 241 | 100,000 |