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 |
---|---|---|---|---|---|
2012/12/28 | 74 | 74 | 73 | 74 | 68,000 |
2012/12/27 | 74 | 74 | 72 | 72 | 121,000 |
2012/12/26 | 69 | 74 | 69 | 74 | 257,000 |
2012/12/25 | 72 | 72 | 69 | 70 | 473,000 |
2012/12/21 | 73 | 73 | 72 | 72 | 253,000 |
2012/12/20 | 74 | 75 | 73 | 74 | 58,000 |
2012/12/19 | 72 | 76 | 72 | 74 | 401,000 |
2012/12/18 | 73 | 74 | 71 | 73 | 269,000 |
2012/12/17 | 74 | 74 | 72 | 73 | 233,000 |
2012/12/14 | 75 | 77 | 73 | 74 | 446,000 |
2012/12/13 | 77 | 78 | 75 | 77 | 121,000 |
2012/12/12 | 77 | 78 | 74 | 77 | 221,000 |
2012/12/11 | 78 | 78 | 76 | 77 | 106,000 |
2012/12/10 | 78 | 78 | 77 | 77 | 94,000 |
2012/12/07 | 79 | 79 | 78 | 78 | 101,000 |
2012/12/06 | 79 | 80 | 78 | 79 | 199,000 |
2012/12/05 | 82 | 82 | 79 | 79 | 202,000 |
2012/12/04 | 82 | 85 | 78 | 81 | 1,019,000 |
2012/12/03 | 79 | 81 | 78 | 81 | 496,000 |
2012/11/30 | 76 | 78 | 75 | 78 | 243,000 |
2012/11/29 | 76 | 76 | 75 | 76 | 238,000 |
2012/11/28 | 76 | 76 | 75 | 76 | 58,000 |
2012/11/27 | 76 | 78 | 76 | 77 | 135,000 |
2012/11/26 | 77 | 77 | 75 | 76 | 108,000 |
2012/11/22 | 75 | 77 | 75 | 77 | 148,000 |
2012/11/21 | 74 | 79 | 74 | 76 | 688,000 |
2012/11/20 | 72 | 74 | 69 | 72 | 321,000 |
2012/11/19 | 72 | 73 | 71 | 72 | 72,000 |
2012/11/16 | 71 | 72 | 70 | 71 | 80,000 |
2012/11/15 | 69 | 71 | 69 | 70 | 123,000 |
2012/11/14 | 67 | 72 | 67 | 71 | 170,000 |
2012/11/13 | 71 | 71 | 67 | 68 | 446,000 |
2012/11/12 | 75 | 75 | 72 | 72 | 457,000 |
2012/11/09 | 75 | 77 | 75 | 77 | 274,000 |
2012/11/08 | 77 | 80 | 75 | 78 | 883,000 |
2012/11/07 | 88 | 90 | 86 | 86 | 360,000 |
2012/11/06 | 89 | 89 | 87 | 87 | 222,000 |
2012/11/05 | 94 | 94 | 88 | 89 | 475,000 |
2012/11/02 | 86 | 95 | 86 | 92 | 1,285,000 |
2012/11/01 | 82 | 88 | 82 | 87 | 343,000 |
2012/10/31 | 87 | 87 | 81 | 82 | 296,000 |
2012/10/30 | 87 | 87 | 85 | 85 | 259,000 |
2012/10/29 | 89 | 89 | 85 | 87 | 273,000 |
2012/10/26 | 89 | 92 | 84 | 86 | 1,586,000 |
2012/10/25 | 80 | 85 | 80 | 84 | 640,000 |
2012/10/24 | 75 | 80 | 75 | 79 | 412,000 |
2012/10/23 | 75 | 77 | 75 | 76 | 100,000 |
2012/10/22 | 76 | 76 | 74 | 76 | 154,000 |
2012/10/19 | 78 | 78 | 76 | 77 | 154,000 |
2012/10/18 | 79 | 79 | 77 | 78 | 332,000 |
2012/10/17 | 74 | 78 | 74 | 78 | 207,000 |
2012/10/16 | 75 | 76 | 74 | 74 | 152,000 |
2012/10/15 | 72 | 76 | 72 | 76 | 187,000 |
2012/10/12 | 72 | 74 | 70 | 74 | 234,000 |
2012/10/11 | 73 | 76 | 70 | 72 | 232,000 |
2012/10/10 | 75 | 75 | 71 | 74 | 472,000 |
2012/10/09 | 79 | 79 | 76 | 77 | 155,000 |
2012/10/05 | 82 | 82 | 76 | 79 | 595,000 |
2012/10/04 | 82 | 83 | 79 | 82 | 547,000 |
2012/10/03 | 76 | 82 | 75 | 80 | 848,000 |
2012/10/02 | 73 | 75 | 71 | 74 | 369,000 |
2012/10/01 | 68 | 75 | 68 | 73 | 713,000 |
2012/09/28 | 69 | 71 | 65 | 67 | 558,000 |
2012/09/27 | 65 | 67 | 64 | 67 | 127,000 |
2012/09/26 | 66 | 66 | 64 | 65 | 101,000 |
2012/09/25 | 67 | 67 | 66 | 66 | 33,000 |
2012/09/24 | 68 | 68 | 66 | 67 | 66,000 |
2012/09/21 | 67 | 69 | 67 | 68 | 92,000 |
2012/09/20 | 69 | 69 | 68 | 68 | 79,000 |
2012/09/19 | 67 | 69 | 67 | 69 | 139,000 |
2012/09/18 | 68 | 68 | 66 | 67 | 149,000 |
2012/09/14 | 68 | 68 | 67 | 68 | 66,000 |
2012/09/13 | 68 | 68 | 67 | 68 | 52,000 |
2012/09/12 | 68 | 68 | 67 | 68 | 45,000 |
2012/09/11 | 69 | 69 | 67 | 68 | 200,000 |
2012/09/10 | 69 | 70 | 69 | 69 | 52,000 |
2012/09/07 | 69 | 70 | 69 | 70 | 59,000 |
2012/09/06 | 70 | 70 | 68 | 69 | 49,000 |
2012/09/05 | 69 | 70 | 68 | 70 | 60,000 |
2012/09/04 | 71 | 71 | 69 | 69 | 95,000 |
2012/09/03 | 72 | 72 | 70 | 71 | 60,000 |
2012/08/31 | 72 | 74 | 71 | 72 | 302,000 |
2012/08/30 | 70 | 71 | 69 | 70 | 113,000 |
2012/08/29 | 70 | 70 | 69 | 70 | 80,000 |
2012/08/28 | 72 | 72 | 70 | 70 | 78,000 |
2012/08/27 | 71 | 72 | 70 | 72 | 54,000 |
2012/08/24 | 72 | 72 | 70 | 71 | 148,000 |
2012/08/23 | 73 | 73 | 72 | 73 | 24,000 |
2012/08/22 | 73 | 75 | 71 | 73 | 203,000 |
2012/08/21 | 74 | 74 | 72 | 73 | 60,000 |
2012/08/20 | 74 | 74 | 72 | 73 | 134,000 |
2012/08/17 | 70 | 74 | 69 | 72 | 194,000 |
2012/08/16 | 69 | 70 | 69 | 70 | 106,000 |
2012/08/15 | 70 | 70 | 69 | 69 | 40,000 |
2012/08/14 | 70 | 70 | 69 | 70 | 55,000 |
2012/08/13 | 70 | 71 | 68 | 71 | 106,000 |
2012/08/10 | 71 | 71 | 69 | 70 | 78,000 |
2012/08/09 | 71 | 71 | 70 | 70 | 160,000 |
2012/08/08 | 72 | 74 | 71 | 74 | 132,000 |
2012/08/07 | 72 | 72 | 70 | 72 | 148,000 |
2012/08/06 | 73 | 73 | 71 | 72 | 120,000 |
2012/08/03 | 72 | 73 | 71 | 72 | 56,000 |
2012/08/02 | 74 | 74 | 73 | 73 | 28,000 |
2012/08/01 | 74 | 75 | 73 | 75 | 49,000 |
2012/07/31 | 74 | 74 | 71 | 74 | 93,000 |
2012/07/30 | 72 | 72 | 71 | 71 | 53,000 |
2012/07/27 | 73 | 73 | 71 | 72 | 89,000 |
2012/07/26 | 68 | 72 | 68 | 72 | 182,000 |
2012/07/25 | 72 | 72 | 69 | 69 | 276,000 |
2012/07/24 | 73 | 73 | 71 | 73 | 162,000 |
2012/07/23 | 76 | 77 | 72 | 74 | 396,000 |
2012/07/20 | 80 | 80 | 78 | 78 | 76,000 |
2012/07/19 | 78 | 80 | 78 | 80 | 49,000 |
2012/07/18 | 81 | 81 | 77 | 79 | 190,000 |
2012/07/17 | 85 | 85 | 81 | 81 | 178,000 |
2012/07/13 | 86 | 86 | 85 | 85 | 51,000 |
2012/07/12 | 87 | 87 | 85 | 86 | 91,000 |
2012/07/11 | 85 | 87 | 85 | 87 | 134,000 |
2012/07/10 | 87 | 88 | 86 | 86 | 110,000 |
2012/07/09 | 87 | 89 | 85 | 89 | 163,000 |
2012/07/06 | 85 | 88 | 85 | 86 | 233,000 |
2012/07/05 | 87 | 87 | 84 | 84 | 166,000 |
2012/07/04 | 87 | 89 | 86 | 87 | 236,000 |
2012/07/03 | 87 | 87 | 86 | 87 | 129,000 |
2012/07/02 | 89 | 89 | 87 | 87 | 184,000 |
2012/06/29 | 85 | 87 | 84 | 87 | 325,000 |
2012/06/28 | 87 | 87 | 85 | 85 | 167,000 |
2012/06/27 | 89 | 89 | 85 | 87 | 169,000 |
2012/06/26 | 88 | 91 | 87 | 88 | 291,000 |
2012/06/25 | 87 | 91 | 86 | 90 | 338,000 |
2012/06/22 | 85 | 87 | 84 | 86 | 187,000 |
2012/06/21 | 86 | 88 | 86 | 86 | 191,000 |
2012/06/20 | 84 | 86 | 84 | 86 | 265,000 |
2012/06/19 | 82 | 89 | 81 | 83 | 1,160,000 |
2012/06/18 | 79 | 83 | 78 | 82 | 327,000 |
2012/06/15 | 80 | 80 | 77 | 78 | 195,000 |
2012/06/14 | 83 | 83 | 78 | 79 | 517,000 |
2012/06/13 | 84 | 85 | 82 | 84 | 583,000 |
2012/06/12 | 78 | 82 | 78 | 81 | 243,000 |
2012/06/11 | 77 | 81 | 77 | 81 | 257,000 |
2012/06/08 | 79 | 79 | 76 | 76 | 306,000 |
2012/06/07 | 79 | 81 | 77 | 78 | 535,000 |
2012/06/06 | 76 | 78 | 73 | 77 | 549,000 |
2012/06/05 | 73 | 76 | 73 | 76 | 132,000 |
2012/06/04 | 71 | 77 | 71 | 72 | 415,000 |
2012/06/01 | 80 | 80 | 76 | 76 | 366,000 |
2012/05/31 | 79 | 80 | 75 | 80 | 721,000 |
2012/05/30 | 90 | 93 | 82 | 82 | 1,456,000 |
2012/05/29 | 79 | 82 | 78 | 82 | 201,000 |
2012/05/28 | 82 | 82 | 78 | 80 | 183,000 |
2012/05/25 | 83 | 85 | 83 | 83 | 137,000 |
2012/05/24 | 86 | 86 | 81 | 82 | 229,000 |
2012/05/23 | 89 | 90 | 84 | 85 | 544,000 |
2012/05/22 | 88 | 93 | 87 | 89 | 396,000 |
2012/05/21 | 86 | 87 | 85 | 85 | 291,000 |
2012/05/18 | 88 | 89 | 84 | 86 | 370,000 |
2012/05/17 | 92 | 93 | 85 | 92 | 571,000 |
2012/05/16 | 99 | 99 | 92 | 94 | 493,000 |
2012/05/15 | 93 | 93 | 84 | 91 | 692,000 |
2012/05/14 | 102 | 106 | 95 | 96 | 1,054,000 |
2012/05/11 | 122 | 123 | 99 | 99 | 848,000 |
2012/05/10 | 117 | 122 | 115 | 122 | 299,000 |
2012/05/09 | 119 | 119 | 116 | 117 | 277,000 |
2012/05/08 | 121 | 124 | 118 | 120 | 781,000 |
2012/05/07 | 118 | 118 | 113 | 115 | 510,000 |
2012/05/02 | 118 | 123 | 117 | 122 | 361,000 |
2012/05/01 | 125 | 126 | 120 | 120 | 543,000 |
2012/04/27 | 127 | 129 | 125 | 127 | 552,000 |
2012/04/26 | 128 | 128 | 122 | 124 | 1,193,000 |
2012/04/25 | 135 | 135 | 127 | 128 | 1,021,000 |
2012/04/24 | 134 | 138 | 131 | 135 | 1,125,000 |
2012/04/23 | 139 | 140 | 132 | 134 | 1,376,000 |
2012/04/20 | 144 | 146 | 139 | 139 | 1,103,000 |
2012/04/19 | 149 | 152 | 144 | 146 | 1,625,000 |
2012/04/18 | 144 | 149 | 140 | 148 | 1,877,000 |
2012/04/17 | 140 | 145 | 136 | 140 | 1,741,000 |
2012/04/16 | 142 | 157 | 140 | 142 | 6,915,000 |
2012/04/13 | 130 | 143 | 127 | 143 | 3,997,000 |
2012/04/12 | 118 | 133 | 118 | 131 | 10,211,000 |
2012/04/11 | 109 | 114 | 108 | 114 | 908,000 |
2012/04/10 | 112 | 118 | 110 | 111 | 1,191,000 |
2012/04/09 | 110 | 113 | 110 | 111 | 677,000 |
2012/04/06 | 107 | 110 | 106 | 108 | 368,000 |
2012/04/05 | 106 | 108 | 104 | 107 | 627,000 |
2012/04/04 | 109 | 109 | 105 | 108 | 599,000 |
2012/04/03 | 111 | 111 | 109 | 110 | 234,000 |
2012/04/02 | 111 | 112 | 108 | 112 | 656,000 |
2012/03/30 | 113 | 113 | 110 | 112 | 420,000 |
2012/03/29 | 111 | 113 | 111 | 112 | 525,000 |
2012/03/28 | 110 | 112 | 106 | 111 | 628,000 |
2012/03/27 | 115 | 119 | 108 | 108 | 2,096,000 |
2012/03/26 | 112 | 116 | 111 | 113 | 1,172,000 |
2012/03/23 | 109 | 113 | 107 | 113 | 887,000 |
2012/03/22 | 116 | 119 | 108 | 108 | 4,441,000 |
2012/03/21 | 104 | 111 | 103 | 111 | 1,684,000 |
2012/03/19 | 104 | 106 | 103 | 104 | 658,000 |
2012/03/16 | 102 | 103 | 100 | 102 | 662,000 |
2012/03/15 | 105 | 107 | 101 | 101 | 998,000 |
2012/03/14 | 111 | 113 | 105 | 108 | 1,365,000 |
2012/03/13 | 107 | 113 | 103 | 110 | 2,147,000 |
2012/03/12 | 107 | 108 | 102 | 105 | 1,227,000 |
2012/03/09 | 109 | 116 | 102 | 109 | 4,253,000 |
2012/03/08 | 88 | 117 | 88 | 109 | 10,392,000 |
2012/03/07 | 87 | 90 | 87 | 88 | 736,000 |
2012/03/06 | 91 | 92 | 88 | 88 | 689,000 |
2012/03/05 | 89 | 92 | 88 | 92 | 897,000 |
2012/03/02 | 87 | 88 | 83 | 86 | 664,000 |
2012/03/01 | 92 | 93 | 84 | 87 | 1,285,000 |
2012/02/29 | 91 | 94 | 89 | 91 | 1,440,000 |
2012/02/28 | 82 | 95 | 82 | 91 | 6,998,000 |
2012/02/27 | 80 | 82 | 80 | 82 | 750,000 |
2012/02/24 | 78 | 79 | 77 | 78 | 351,000 |
2012/02/23 | 78 | 79 | 77 | 79 | 250,000 |
2012/02/22 | 78 | 78 | 75 | 78 | 439,000 |
2012/02/21 | 79 | 79 | 78 | 78 | 189,000 |
2012/02/20 | 76 | 79 | 76 | 79 | 420,000 |
2012/02/17 | 75 | 76 | 74 | 76 | 165,000 |
2012/02/16 | 74 | 75 | 73 | 74 | 176,000 |
2012/02/15 | 75 | 76 | 74 | 74 | 300,000 |
2012/02/14 | 75 | 76 | 74 | 74 | 261,000 |
2012/02/13 | 76 | 76 | 71 | 75 | 1,042,000 |
2012/02/10 | 83 | 86 | 82 | 84 | 896,000 |
2012/02/09 | 79 | 82 | 79 | 82 | 294,000 |
2012/02/08 | 81 | 81 | 79 | 79 | 189,000 |
2012/02/07 | 81 | 81 | 79 | 81 | 306,000 |
2012/02/06 | 81 | 83 | 79 | 80 | 369,000 |
2012/02/03 | 77 | 81 | 76 | 80 | 439,000 |
2012/02/02 | 77 | 77 | 76 | 77 | 134,000 |
2012/02/01 | 79 | 79 | 76 | 77 | 372,000 |
2012/01/31 | 77 | 80 | 76 | 78 | 506,000 |
2012/01/30 | 77 | 77 | 75 | 76 | 229,000 |
2012/01/27 | 75 | 77 | 75 | 77 | 262,000 |
2012/01/26 | 74 | 76 | 74 | 76 | 91,000 |
2012/01/25 | 75 | 75 | 73 | 75 | 139,000 |
2012/01/24 | 74 | 75 | 73 | 73 | 82,000 |
2012/01/23 | 72 | 75 | 70 | 75 | 474,000 |
2012/01/20 | 71 | 71 | 70 | 71 | 80,000 |
2012/01/19 | 71 | 72 | 70 | 70 | 79,000 |
2012/01/18 | 73 | 73 | 70 | 71 | 229,000 |
2012/01/17 | 74 | 74 | 71 | 73 | 378,000 |
2012/01/16 | 74 | 76 | 71 | 74 | 353,000 |
2012/01/13 | 73 | 74 | 72 | 74 | 568,000 |
2012/01/12 | 69 | 73 | 69 | 69 | 511,000 |
2012/01/11 | 69 | 69 | 68 | 69 | 117,000 |
2012/01/10 | 69 | 69 | 68 | 69 | 68,000 |
2012/01/06 | 69 | 69 | 67 | 69 | 190,000 |
2012/01/05 | 69 | 70 | 68 | 68 | 193,000 |
2012/01/04 | 69 | 70 | 68 | 68 | 122,000 |