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 |
|---|---|---|---|---|---|
| 2008/12/30 | 170 | 178 | 170 | 177 | 253,000 |
| 2008/12/29 | 171 | 173 | 167 | 173 | 65,000 |
| 2008/12/26 | 171 | 171 | 164 | 171 | 66,000 |
| 2008/12/25 | 172 | 176 | 170 | 171 | 63,000 |
| 2008/12/24 | 170 | 172 | 167 | 172 | 77,000 |
| 2008/12/22 | 168 | 173 | 168 | 173 | 105,000 |
| 2008/12/19 | 167 | 168 | 165 | 168 | 34,000 |
| 2008/12/18 | 168 | 168 | 165 | 168 | 46,000 |
| 2008/12/17 | 164 | 168 | 160 | 167 | 91,000 |
| 2008/12/16 | 159 | 166 | 159 | 165 | 79,000 |
| 2008/12/15 | 159 | 161 | 158 | 160 | 41,000 |
| 2008/12/12 | 160 | 160 | 158 | 159 | 64,000 |
| 2008/12/11 | 159 | 161 | 158 | 160 | 72,000 |
| 2008/12/10 | 155 | 158 | 155 | 157 | 42,000 |
| 2008/12/09 | 155 | 157 | 152 | 155 | 79,000 |
| 2008/12/08 | 155 | 156 | 154 | 154 | 29,000 |
| 2008/12/05 | 156 | 156 | 154 | 156 | 47,000 |
| 2008/12/04 | 159 | 159 | 157 | 157 | 19,000 |
| 2008/12/03 | 160 | 161 | 159 | 160 | 30,000 |
| 2008/12/02 | 162 | 163 | 157 | 163 | 57,000 |
| 2008/12/01 | 170 | 170 | 163 | 165 | 69,000 |
| 2008/11/28 | 172 | 176 | 168 | 175 | 287,000 |
| 2008/11/27 | 170 | 174 | 164 | 172 | 187,000 |
| 2008/11/26 | 164 | 171 | 164 | 171 | 119,000 |
| 2008/11/25 | 156 | 164 | 151 | 164 | 151,000 |
| 2008/11/21 | 152 | 157 | 152 | 156 | 33,000 |
| 2008/11/20 | 153 | 157 | 153 | 157 | 43,000 |
| 2008/11/19 | 155 | 157 | 152 | 156 | 63,000 |
| 2008/11/18 | 159 | 159 | 155 | 158 | 33,000 |
| 2008/11/17 | 159 | 162 | 158 | 160 | 27,000 |
| 2008/11/14 | 159 | 162 | 159 | 160 | 47,000 |
| 2008/11/13 | 155 | 165 | 154 | 157 | 61,000 |
| 2008/11/12 | 159 | 160 | 154 | 160 | 98,000 |
| 2008/11/11 | 154 | 160 | 150 | 160 | 99,000 |
| 2008/11/10 | 162 | 162 | 156 | 159 | 57,000 |
| 2008/11/07 | 161 | 164 | 158 | 160 | 70,000 |
| 2008/11/06 | 163 | 171 | 161 | 166 | 80,000 |
| 2008/11/05 | 160 | 165 | 159 | 163 | 113,000 |
| 2008/11/04 | 175 | 179 | 163 | 166 | 169,000 |
| 2008/10/31 | 177 | 181 | 172 | 180 | 197,000 |
| 2008/10/30 | 176 | 180 | 171 | 180 | 405,000 |
| 2008/10/29 | 171 | 175 | 166 | 174 | 142,000 |
| 2008/10/28 | 155 | 166 | 153 | 166 | 116,000 |
| 2008/10/27 | 154 | 175 | 152 | 167 | 146,000 |
| 2008/10/24 | 145 | 154 | 143 | 153 | 159,000 |
| 2008/10/23 | 139 | 149 | 139 | 149 | 95,000 |
| 2008/10/22 | 144 | 144 | 139 | 144 | 88,000 |
| 2008/10/21 | 145 | 147 | 141 | 144 | 53,000 |
| 2008/10/20 | 144 | 146 | 141 | 146 | 95,000 |
| 2008/10/17 | 150 | 150 | 145 | 147 | 51,000 |
| 2008/10/16 | 147 | 151 | 145 | 151 | 56,000 |
| 2008/10/15 | 148 | 153 | 148 | 152 | 72,000 |
| 2008/10/14 | 145 | 158 | 145 | 153 | 150,000 |
| 2008/10/10 | 155 | 155 | 140 | 150 | 212,000 |
| 2008/10/09 | 162 | 163 | 155 | 160 | 69,000 |
| 2008/10/08 | 169 | 170 | 155 | 169 | 214,000 |
| 2008/10/07 | 154 | 175 | 147 | 175 | 244,000 |
| 2008/10/06 | 173 | 175 | 154 | 166 | 141,000 |
| 2008/10/03 | 175 | 177 | 172 | 175 | 91,000 |
| 2008/10/02 | 185 | 185 | 178 | 181 | 56,000 |
| 2008/10/01 | 186 | 186 | 179 | 185 | 108,000 |
| 2008/09/30 | 171 | 186 | 171 | 185 | 360,000 |
| 2008/09/29 | 174 | 180 | 171 | 180 | 238,000 |
| 2008/09/26 | 170 | 174 | 166 | 174 | 189,000 |
| 2008/09/25 | 167 | 171 | 164 | 171 | 125,000 |
| 2008/09/24 | 167 | 168 | 161 | 168 | 161,000 |
| 2008/09/22 | 170 | 173 | 165 | 167 | 102,000 |
| 2008/09/19 | 167 | 170 | 163 | 170 | 286,000 |
| 2008/09/18 | 162 | 167 | 162 | 167 | 105,000 |
| 2008/09/17 | 166 | 172 | 163 | 164 | 158,000 |
| 2008/09/16 | 157 | 175 | 157 | 168 | 286,000 |
| 2008/09/12 | 165 | 166 | 163 | 166 | 108,000 |
| 2008/09/11 | 166 | 166 | 162 | 165 | 231,000 |
| 2008/09/10 | 165 | 173 | 164 | 167 | 143,000 |
| 2008/09/09 | 176 | 177 | 165 | 167 | 173,000 |
| 2008/09/08 | 170 | 178 | 170 | 175 | 149,000 |
| 2008/09/05 | 159 | 173 | 158 | 173 | 367,000 |
| 2008/09/04 | 180 | 182 | 165 | 168 | 354,000 |
| 2008/09/03 | 187 | 189 | 177 | 178 | 178,000 |
| 2008/09/02 | 186 | 193 | 185 | 187 | 160,000 |
| 2008/09/01 | 189 | 192 | 187 | 187 | 102,000 |
| 2008/08/29 | 183 | 197 | 181 | 193 | 392,000 |
| 2008/08/28 | 171 | 181 | 170 | 181 | 293,000 |
| 2008/08/27 | 170 | 173 | 165 | 170 | 154,000 |
| 2008/08/26 | 166 | 172 | 159 | 169 | 385,000 |
| 2008/08/25 | 181 | 181 | 166 | 167 | 366,000 |
| 2008/08/22 | 177 | 186 | 171 | 184 | 289,000 |
| 2008/08/21 | 165 | 180 | 165 | 176 | 650,000 |
| 2008/08/20 | 153 | 167 | 138 | 164 | 1,256,000 |
| 2008/08/19 | 197 | 197 | 160 | 160 | 608,000 |
| 2008/08/18 | 197 | 205 | 196 | 198 | 179,000 |
| 2008/08/15 | 212 | 215 | 207 | 207 | 132,000 |
| 2008/08/14 | 218 | 219 | 214 | 219 | 205,000 |
| 2008/08/13 | 220 | 221 | 212 | 220 | 61,000 |
| 2008/08/12 | 219 | 220 | 218 | 219 | 106,000 |
| 2008/08/11 | 219 | 222 | 218 | 222 | 72,000 |
| 2008/08/08 | 214 | 220 | 212 | 218 | 162,000 |
| 2008/08/07 | 211 | 218 | 208 | 218 | 180,000 |
| 2008/08/06 | 220 | 223 | 212 | 219 | 272,000 |
| 2008/08/05 | 219 | 221 | 216 | 221 | 51,000 |
| 2008/08/04 | 218 | 226 | 216 | 226 | 93,000 |
| 2008/08/01 | 221 | 228 | 216 | 228 | 178,000 |
| 2008/07/31 | 227 | 227 | 212 | 226 | 172,000 |
| 2008/07/30 | 236 | 238 | 229 | 229 | 102,000 |
| 2008/07/29 | 242 | 242 | 238 | 239 | 187,000 |
| 2008/07/28 | 249 | 249 | 242 | 243 | 36,000 |
| 2008/07/25 | 253 | 253 | 249 | 250 | 29,000 |
| 2008/07/24 | 254 | 254 | 247 | 253 | 174,000 |
| 2008/07/23 | 247 | 261 | 245 | 256 | 264,000 |
| 2008/07/22 | 252 | 252 | 247 | 249 | 6,000 |
| 2008/07/18 | 247 | 249 | 247 | 249 | 10,000 |
| 2008/07/17 | 248 | 250 | 248 | 250 | 21,000 |
| 2008/07/16 | 247 | 248 | 247 | 248 | 45,000 |
| 2008/07/15 | 247 | 248 | 244 | 248 | 136,000 |
| 2008/07/14 | 247 | 249 | 247 | 247 | 53,000 |
| 2008/07/11 | 252 | 252 | 247 | 247 | 29,000 |
| 2008/07/10 | 250 | 252 | 249 | 252 | 62,000 |
| 2008/07/09 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/07/08 | 248 | 255 | 246 | 251 | 37,000 |
| 2008/07/07 | 246 | 248 | 245 | 248 | 21,000 |
| 2008/07/04 | 247 | 248 | 244 | 248 | 47,000 |
| 2008/07/03 | 250 | 250 | 246 | 250 | 23,000 |
| 2008/07/02 | 247 | 248 | 246 | 248 | 16,000 |
| 2008/07/01 | 258 | 261 | 243 | 257 | 62,000 |
| 2008/06/30 | 250 | 267 | 242 | 259 | 152,000 |
| 2008/06/27 | 246 | 250 | 245 | 250 | 54,000 |
| 2008/06/26 | 250 | 254 | 248 | 254 | 24,000 |
| 2008/06/25 | 245 | 250 | 241 | 250 | 58,000 |
| 2008/06/24 | 252 | 252 | 245 | 245 | 39,000 |
| 2008/06/23 | 249 | 269 | 249 | 252 | 95,000 |
| 2008/06/20 | 255 | 255 | 252 | 254 | 25,000 |
| 2008/06/19 | 257 | 266 | 255 | 258 | 86,000 |
| 2008/06/18 | 260 | 260 | 254 | 257 | 43,000 |
| 2008/06/17 | 261 | 262 | 254 | 260 | 52,000 |
| 2008/06/16 | 269 | 269 | 262 | 262 | 72,000 |
| 2008/06/13 | 261 | 272 | 261 | 270 | 209,000 |
| 2008/06/12 | 259 | 265 | 258 | 265 | 67,000 |
| 2008/06/11 | 255 | 264 | 254 | 264 | 100,000 |
| 2008/06/10 | 255 | 257 | 254 | 255 | 58,000 |
| 2008/06/09 | 253 | 256 | 253 | 255 | 86,000 |
| 2008/06/06 | 254 | 255 | 252 | 255 | 63,000 |
| 2008/06/05 | 254 | 255 | 254 | 255 | 17,000 |
| 2008/06/04 | 253 | 256 | 251 | 255 | 22,000 |
| 2008/06/03 | 253 | 263 | 253 | 257 | 115,000 |
| 2008/06/02 | 251 | 259 | 245 | 258 | 32,000 |
| 2008/05/30 | 255 | 259 | 255 | 258 | 12,000 |
| 2008/05/29 | 251 | 261 | 251 | 258 | 38,000 |
| 2008/05/28 | 252 | 258 | 250 | 251 | 31,000 |
| 2008/05/27 | 256 | 258 | 248 | 257 | 393,000 |
| 2008/05/26 | 261 | 261 | 255 | 258 | 15,000 |
| 2008/05/23 | 265 | 267 | 261 | 262 | 17,000 |
| 2008/05/22 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/05/21 | 265 | 265 | 263 | 263 | 17,000 |
| 2008/05/20 | 274 | 274 | 268 | 269 | 46,000 |
| 2008/05/19 | 255 | 273 | 248 | 270 | 190,000 |
| 2008/05/16 | 258 | 259 | 254 | 258 | 75,000 |
| 2008/05/15 | 268 | 268 | 262 | 262 | 44,000 |
| 2008/05/14 | 257 | 265 | 256 | 264 | 46,000 |
| 2008/05/13 | 260 | 261 | 256 | 257 | 29,000 |
| 2008/05/12 | 263 | 265 | 261 | 262 | 37,000 |
| 2008/05/09 | 267 | 268 | 262 | 265 | 18,000 |
| 2008/05/08 | 263 | 266 | 263 | 266 | 11,000 |
| 2008/05/07 | 263 | 266 | 263 | 265 | 25,000 |
| 2008/05/02 | 262 | 264 | 260 | 260 | 12,000 |
| 2008/05/01 | 261 | 264 | 261 | 262 | 26,000 |
| 2008/04/30 | 260 | 262 | 260 | 261 | 41,000 |
| 2008/04/28 | 259 | 260 | 258 | 260 | 44,000 |
| 2008/04/25 | 263 | 263 | 256 | 260 | 32,000 |
| 2008/04/24 | 262 | 265 | 260 | 264 | 41,000 |
| 2008/04/23 | 263 | 263 | 258 | 263 | 72,000 |
| 2008/04/22 | 257 | 260 | 256 | 260 | 29,000 |
| 2008/04/21 | 252 | 256 | 251 | 253 | 16,000 |
| 2008/04/18 | 256 | 256 | 250 | 250 | 45,000 |
| 2008/04/17 | 254 | 259 | 254 | 259 | 52,000 |
| 2008/04/16 | 263 | 263 | 258 | 261 | 39,000 |
| 2008/04/15 | 266 | 266 | 260 | 264 | 42,000 |
| 2008/04/14 | 268 | 271 | 265 | 265 | 39,000 |
| 2008/04/11 | 273 | 275 | 266 | 268 | 81,000 |
| 2008/04/10 | 278 | 279 | 273 | 274 | 19,000 |
| 2008/04/09 | 279 | 280 | 275 | 280 | 69,000 |
| 2008/04/08 | 280 | 280 | 277 | 280 | 155,000 |
| 2008/04/07 | 283 | 292 | 280 | 285 | 287,000 |
| 2008/04/04 | 270 | 282 | 267 | 282 | 90,000 |
| 2008/04/03 | 273 | 273 | 268 | 269 | 41,000 |
| 2008/04/02 | 274 | 283 | 269 | 277 | 85,000 |
| 2008/04/01 | 265 | 275 | 265 | 274 | 35,000 |
| 2008/03/31 | 268 | 270 | 265 | 270 | 29,000 |
| 2008/03/28 | 269 | 271 | 267 | 270 | 75,000 |
| 2008/03/27 | 272 | 272 | 267 | 268 | 75,000 |
| 2008/03/26 | 276 | 278 | 266 | 274 | 129,000 |
| 2008/03/25 | 292 | 292 | 285 | 288 | 354,000 |
| 2008/03/24 | 295 | 295 | 288 | 292 | 276,000 |
| 2008/03/21 | 285 | 295 | 280 | 295 | 315,000 |
| 2008/03/19 | 286 | 288 | 280 | 282 | 280,000 |
| 2008/03/18 | 284 | 288 | 271 | 283 | 357,000 |
| 2008/03/17 | 270 | 270 | 258 | 270 | 48,000 |
| 2008/03/14 | 265 | 271 | 265 | 270 | 129,000 |
| 2008/03/13 | 269 | 272 | 265 | 268 | 44,000 |
| 2008/03/12 | 273 | 273 | 268 | 268 | 22,000 |
| 2008/03/11 | 255 | 270 | 253 | 268 | 66,000 |
| 2008/03/10 | 264 | 265 | 259 | 264 | 93,000 |
| 2008/03/07 | 260 | 267 | 260 | 267 | 43,000 |
| 2008/03/06 | 262 | 266 | 261 | 265 | 14,000 |
| 2008/03/05 | 260 | 265 | 257 | 262 | 116,000 |
| 2008/03/04 | 267 | 273 | 263 | 268 | 173,000 |
| 2008/03/03 | 279 | 279 | 268 | 271 | 71,000 |
| 2008/02/29 | 285 | 285 | 275 | 281 | 163,000 |
| 2008/02/28 | 269 | 287 | 268 | 286 | 216,000 |
| 2008/02/27 | 280 | 280 | 266 | 272 | 190,000 |
| 2008/02/26 | 281 | 284 | 277 | 281 | 101,000 |
| 2008/02/25 | 284 | 287 | 281 | 285 | 158,000 |
| 2008/02/22 | 285 | 289 | 275 | 281 | 271,000 |
| 2008/02/21 | 290 | 295 | 287 | 290 | 265,000 |
| 2008/02/20 | 296 | 297 | 288 | 293 | 208,000 |
| 2008/02/19 | 291 | 298 | 289 | 297 | 213,000 |
| 2008/02/18 | 296 | 302 | 282 | 291 | 498,000 |
| 2008/02/15 | 278 | 293 | 278 | 292 | 618,000 |
| 2008/02/14 | 272 | 278 | 271 | 278 | 447,000 |
| 2008/02/13 | 270 | 272 | 269 | 272 | 276,000 |
| 2008/02/12 | 270 | 270 | 268 | 269 | 399,000 |
| 2008/02/08 | 260 | 271 | 260 | 271 | 379,000 |
| 2008/02/07 | 260 | 266 | 251 | 258 | 273,000 |
| 2008/02/06 | 248 | 265 | 246 | 263 | 302,000 |
| 2008/02/05 | 249 | 254 | 249 | 253 | 167,000 |
| 2008/02/04 | 253 | 255 | 247 | 248 | 160,000 |
| 2008/02/01 | 252 | 259 | 249 | 253 | 218,000 |
| 2008/01/31 | 239 | 254 | 239 | 252 | 158,000 |
| 2008/01/30 | 230 | 241 | 230 | 236 | 146,000 |
| 2008/01/29 | 228 | 230 | 226 | 228 | 50,000 |
| 2008/01/28 | 229 | 232 | 225 | 228 | 52,000 |
| 2008/01/25 | 232 | 233 | 230 | 232 | 72,000 |
| 2008/01/24 | 221 | 229 | 221 | 227 | 45,000 |
| 2008/01/23 | 222 | 226 | 221 | 221 | 65,000 |
| 2008/01/22 | 230 | 230 | 219 | 223 | 86,000 |
| 2008/01/21 | 236 | 241 | 231 | 231 | 82,000 |
| 2008/01/18 | 221 | 234 | 221 | 234 | 89,000 |
| 2008/01/17 | 219 | 225 | 219 | 225 | 113,000 |
| 2008/01/16 | 217 | 222 | 211 | 220 | 240,000 |
| 2008/01/15 | 221 | 221 | 216 | 218 | 122,000 |
| 2008/01/11 | 223 | 223 | 217 | 220 | 108,000 |
| 2008/01/10 | 222 | 224 | 220 | 223 | 22,000 |
| 2008/01/09 | 220 | 221 | 220 | 221 | 51,000 |
| 2008/01/08 | 221 | 221 | 220 | 220 | 72,000 |
| 2008/01/07 | 220 | 224 | 219 | 221 | 105,000 |
| 2008/01/04 | 220 | 220 | 219 | 220 | 48,000 |