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 |
---|---|---|---|---|---|
2014/12/30 | 129 | 129 | 128 | 129 | 93,000 |
2014/12/29 | 128 | 129 | 127 | 129 | 193,000 |
2014/12/26 | 125 | 129 | 125 | 128 | 179,000 |
2014/12/25 | 127 | 128 | 124 | 124 | 554,000 |
2014/12/24 | 128 | 129 | 127 | 127 | 282,000 |
2014/12/22 | 129 | 130 | 127 | 127 | 260,000 |
2014/12/19 | 130 | 130 | 128 | 129 | 173,000 |
2014/12/18 | 129 | 129 | 127 | 128 | 334,000 |
2014/12/17 | 129 | 130 | 128 | 129 | 142,000 |
2014/12/16 | 131 | 131 | 128 | 129 | 354,000 |
2014/12/15 | 134 | 135 | 131 | 132 | 483,000 |
2014/12/12 | 134 | 135 | 132 | 135 | 261,000 |
2014/12/11 | 131 | 133 | 130 | 133 | 355,000 |
2014/12/10 | 130 | 131 | 130 | 131 | 214,000 |
2014/12/09 | 133 | 133 | 131 | 132 | 243,000 |
2014/12/08 | 136 | 136 | 134 | 134 | 169,000 |
2014/12/05 | 137 | 137 | 133 | 133 | 243,000 |
2014/12/04 | 135 | 140 | 134 | 136 | 812,000 |
2014/12/03 | 134 | 135 | 133 | 133 | 190,000 |
2014/12/02 | 133 | 134 | 132 | 133 | 111,000 |
2014/12/01 | 135 | 135 | 133 | 134 | 222,000 |
2014/11/28 | 133 | 135 | 132 | 134 | 245,000 |
2014/11/27 | 133 | 134 | 132 | 132 | 211,000 |
2014/11/26 | 132 | 136 | 132 | 134 | 513,000 |
2014/11/25 | 132 | 132 | 131 | 132 | 105,000 |
2014/11/21 | 131 | 133 | 130 | 132 | 209,000 |
2014/11/20 | 132 | 135 | 130 | 131 | 381,000 |
2014/11/19 | 133 | 133 | 129 | 131 | 195,000 |
2014/11/18 | 130 | 133 | 128 | 133 | 218,000 |
2014/11/17 | 130 | 130 | 127 | 128 | 97,000 |
2014/11/14 | 130 | 131 | 129 | 130 | 131,000 |
2014/11/13 | 130 | 131 | 128 | 129 | 179,000 |
2014/11/12 | 132 | 133 | 130 | 130 | 258,000 |
2014/11/11 | 133 | 133 | 131 | 132 | 168,000 |
2014/11/10 | 133 | 133 | 131 | 133 | 153,000 |
2014/11/07 | 134 | 135 | 133 | 133 | 307,000 |
2014/11/06 | 137 | 138 | 132 | 134 | 771,000 |
2014/11/05 | 132 | 145 | 131 | 141 | 1,690,000 |
2014/11/04 | 135 | 136 | 132 | 132 | 446,000 |
2014/10/31 | 131 | 133 | 127 | 132 | 452,000 |
2014/10/30 | 131 | 132 | 130 | 131 | 128,000 |
2014/10/29 | 133 | 134 | 130 | 132 | 246,000 |
2014/10/28 | 131 | 133 | 130 | 133 | 132,000 |
2014/10/27 | 135 | 135 | 130 | 131 | 307,000 |
2014/10/24 | 134 | 135 | 133 | 135 | 172,000 |
2014/10/23 | 135 | 135 | 131 | 134 | 371,000 |
2014/10/22 | 139 | 139 | 135 | 136 | 137,000 |
2014/10/21 | 140 | 140 | 134 | 135 | 356,000 |
2014/10/20 | 138 | 141 | 136 | 138 | 400,000 |
2014/10/17 | 137 | 139 | 133 | 133 | 343,000 |
2014/10/16 | 138 | 141 | 134 | 135 | 597,000 |
2014/10/15 | 140 | 144 | 140 | 142 | 274,000 |
2014/10/14 | 142 | 145 | 138 | 139 | 525,000 |
2014/10/10 | 145 | 147 | 141 | 144 | 529,000 |
2014/10/09 | 158 | 158 | 148 | 148 | 652,000 |
2014/10/08 | 154 | 159 | 152 | 158 | 591,000 |
2014/10/07 | 165 | 166 | 159 | 160 | 461,000 |
2014/10/06 | 166 | 170 | 163 | 168 | 551,000 |
2014/10/03 | 160 | 166 | 159 | 163 | 581,000 |
2014/10/02 | 161 | 165 | 159 | 160 | 1,107,000 |
2014/10/01 | 175 | 182 | 167 | 169 | 1,645,000 |
2014/09/30 | 173 | 177 | 167 | 175 | 1,193,000 |
2014/09/29 | 184 | 189 | 171 | 173 | 3,731,000 |
2014/09/26 | 159 | 177 | 158 | 177 | 2,540,000 |
2014/09/25 | 162 | 164 | 157 | 162 | 816,000 |
2014/09/24 | 162 | 172 | 158 | 162 | 3,402,000 |
2014/09/22 | 151 | 158 | 151 | 158 | 1,184,000 |
2014/09/19 | 148 | 150 | 147 | 149 | 409,000 |
2014/09/18 | 150 | 150 | 146 | 148 | 563,000 |
2014/09/17 | 160 | 165 | 149 | 151 | 3,508,000 |
2014/09/16 | 144 | 146 | 143 | 145 | 190,000 |
2014/09/12 | 145 | 145 | 143 | 144 | 122,000 |
2014/09/11 | 146 | 147 | 141 | 143 | 126,000 |
2014/09/10 | 148 | 148 | 144 | 145 | 135,000 |
2014/09/09 | 146 | 150 | 146 | 148 | 159,000 |
2014/09/08 | 148 | 148 | 144 | 147 | 262,000 |
2014/09/05 | 150 | 150 | 147 | 148 | 315,000 |
2014/09/04 | 150 | 151 | 148 | 149 | 146,000 |
2014/09/03 | 150 | 151 | 146 | 150 | 301,000 |
2014/09/02 | 153 | 153 | 150 | 150 | 149,000 |
2014/09/01 | 152 | 155 | 151 | 153 | 374,000 |
2014/08/29 | 149 | 153 | 147 | 153 | 576,000 |
2014/08/28 | 150 | 150 | 147 | 149 | 326,000 |
2014/08/27 | 149 | 152 | 147 | 151 | 343,000 |
2014/08/26 | 150 | 152 | 147 | 148 | 249,000 |
2014/08/25 | 150 | 154 | 150 | 151 | 410,000 |
2014/08/22 | 152 | 158 | 148 | 149 | 1,678,000 |
2014/08/21 | 147 | 150 | 145 | 149 | 250,000 |
2014/08/20 | 153 | 153 | 146 | 148 | 387,000 |
2014/08/19 | 153 | 155 | 151 | 152 | 1,105,000 |
2014/08/18 | 147 | 153 | 145 | 149 | 792,000 |
2014/08/15 | 142 | 144 | 141 | 144 | 559,000 |
2014/08/14 | 137 | 141 | 136 | 139 | 207,000 |
2014/08/13 | 138 | 139 | 136 | 138 | 40,000 |
2014/08/12 | 138 | 140 | 135 | 138 | 240,000 |
2014/08/11 | 137 | 138 | 135 | 135 | 126,000 |
2014/08/08 | 138 | 138 | 132 | 135 | 276,000 |
2014/08/07 | 141 | 141 | 138 | 139 | 140,000 |
2014/08/06 | 142 | 142 | 139 | 140 | 161,000 |
2014/08/05 | 147 | 148 | 142 | 142 | 303,000 |
2014/08/04 | 146 | 149 | 145 | 146 | 303,000 |
2014/08/01 | 143 | 149 | 142 | 146 | 331,000 |
2014/07/31 | 146 | 148 | 145 | 146 | 208,000 |
2014/07/30 | 146 | 147 | 144 | 145 | 218,000 |
2014/07/29 | 150 | 150 | 146 | 146 | 498,000 |
2014/07/28 | 154 | 155 | 146 | 148 | 2,289,000 |
2014/07/25 | 141 | 142 | 140 | 142 | 181,000 |
2014/07/24 | 142 | 144 | 141 | 141 | 181,000 |
2014/07/23 | 144 | 147 | 142 | 143 | 354,000 |
2014/07/22 | 143 | 144 | 141 | 143 | 371,000 |
2014/07/18 | 137 | 141 | 136 | 140 | 304,000 |
2014/07/17 | 138 | 139 | 137 | 137 | 83,000 |
2014/07/16 | 137 | 140 | 137 | 138 | 82,000 |
2014/07/15 | 138 | 138 | 137 | 137 | 60,000 |
2014/07/14 | 137 | 138 | 135 | 137 | 96,000 |
2014/07/11 | 139 | 139 | 135 | 137 | 197,000 |
2014/07/10 | 139 | 140 | 137 | 139 | 102,000 |
2014/07/09 | 143 | 143 | 138 | 139 | 411,000 |
2014/07/08 | 142 | 144 | 140 | 144 | 184,000 |
2014/07/07 | 140 | 145 | 139 | 142 | 362,000 |
2014/07/04 | 139 | 140 | 139 | 140 | 157,000 |
2014/07/03 | 141 | 142 | 139 | 139 | 278,000 |
2014/07/02 | 144 | 144 | 142 | 142 | 121,000 |
2014/07/01 | 142 | 144 | 142 | 142 | 134,000 |
2014/06/30 | 142 | 144 | 141 | 144 | 90,000 |
2014/06/27 | 144 | 144 | 140 | 142 | 243,000 |
2014/06/26 | 143 | 145 | 141 | 145 | 192,000 |
2014/06/25 | 148 | 150 | 143 | 143 | 377,000 |
2014/06/24 | 149 | 151 | 146 | 151 | 267,000 |
2014/06/23 | 151 | 153 | 150 | 152 | 232,000 |
2014/06/20 | 151 | 151 | 147 | 149 | 242,000 |
2014/06/19 | 150 | 151 | 149 | 151 | 320,000 |
2014/06/18 | 152 | 154 | 148 | 150 | 1,101,000 |
2014/06/17 | 143 | 156 | 142 | 156 | 1,145,000 |
2014/06/16 | 144 | 146 | 142 | 142 | 303,000 |
2014/06/13 | 139 | 147 | 138 | 147 | 661,000 |
2014/06/12 | 141 | 143 | 139 | 141 | 182,000 |
2014/06/11 | 141 | 145 | 141 | 143 | 155,000 |
2014/06/10 | 144 | 146 | 141 | 141 | 101,000 |
2014/06/09 | 143 | 145 | 141 | 144 | 140,000 |
2014/06/06 | 142 | 143 | 140 | 143 | 254,000 |
2014/06/05 | 147 | 147 | 141 | 144 | 454,000 |
2014/06/04 | 149 | 151 | 147 | 149 | 259,000 |
2014/06/03 | 153 | 154 | 148 | 148 | 243,000 |
2014/06/02 | 157 | 158 | 153 | 153 | 407,000 |
2014/05/30 | 152 | 155 | 148 | 154 | 592,000 |
2014/05/29 | 147 | 151 | 147 | 149 | 374,000 |
2014/05/28 | 139 | 146 | 137 | 145 | 339,000 |
2014/05/27 | 140 | 140 | 138 | 139 | 121,000 |
2014/05/26 | 138 | 142 | 137 | 140 | 294,000 |
2014/05/23 | 128 | 135 | 128 | 135 | 167,000 |
2014/05/22 | 125 | 131 | 125 | 130 | 145,000 |
2014/05/21 | 126 | 128 | 125 | 128 | 171,000 |
2014/05/20 | 126 | 129 | 123 | 129 | 408,000 |
2014/05/19 | 138 | 140 | 131 | 131 | 160,000 |
2014/05/16 | 140 | 141 | 137 | 137 | 108,000 |
2014/05/15 | 135 | 143 | 134 | 143 | 287,000 |
2014/05/14 | 133 | 136 | 133 | 135 | 331,000 |
2014/05/13 | 143 | 144 | 137 | 139 | 250,000 |
2014/05/12 | 142 | 143 | 131 | 133 | 349,000 |
2014/05/09 | 142 | 144 | 140 | 142 | 115,000 |
2014/05/08 | 144 | 146 | 142 | 142 | 119,000 |
2014/05/07 | 145 | 146 | 144 | 145 | 78,000 |
2014/05/02 | 143 | 150 | 143 | 150 | 111,000 |
2014/05/01 | 141 | 144 | 141 | 144 | 87,000 |
2014/04/30 | 148 | 148 | 140 | 141 | 289,000 |
2014/04/28 | 154 | 155 | 144 | 148 | 568,000 |
2014/04/25 | 157 | 162 | 156 | 159 | 202,000 |
2014/04/24 | 161 | 161 | 156 | 157 | 137,000 |
2014/04/23 | 161 | 162 | 158 | 161 | 127,000 |
2014/04/22 | 166 | 169 | 160 | 161 | 301,000 |
2014/04/21 | 165 | 169 | 164 | 168 | 358,000 |
2014/04/18 | 165 | 165 | 160 | 165 | 253,000 |
2014/04/17 | 157 | 165 | 155 | 165 | 419,000 |
2014/04/16 | 153 | 156 | 153 | 156 | 145,000 |
2014/04/15 | 155 | 156 | 153 | 153 | 107,000 |
2014/04/14 | 154 | 157 | 153 | 154 | 195,000 |
2014/04/11 | 154 | 159 | 151 | 158 | 415,000 |
2014/04/10 | 167 | 169 | 156 | 159 | 628,000 |
2014/04/09 | 170 | 174 | 163 | 166 | 1,013,000 |
2014/04/08 | 158 | 170 | 156 | 165 | 1,072,000 |
2014/04/07 | 156 | 161 | 153 | 160 | 326,000 |
2014/04/04 | 148 | 161 | 147 | 161 | 576,000 |
2014/04/03 | 150 | 150 | 148 | 148 | 62,000 |
2014/04/02 | 144 | 149 | 144 | 147 | 140,000 |
2014/04/01 | 145 | 146 | 143 | 144 | 129,000 |
2014/03/31 | 150 | 151 | 146 | 147 | 153,000 |
2014/03/28 | 145 | 148 | 141 | 148 | 209,000 |
2014/03/27 | 136 | 143 | 132 | 143 | 275,000 |
2014/03/26 | 141 | 142 | 137 | 139 | 260,000 |
2014/03/25 | 144 | 146 | 142 | 142 | 176,000 |
2014/03/24 | 144 | 150 | 144 | 147 | 261,000 |
2014/03/20 | 148 | 149 | 143 | 144 | 307,000 |
2014/03/19 | 155 | 155 | 150 | 153 | 169,000 |
2014/03/18 | 152 | 156 | 152 | 156 | 206,000 |
2014/03/17 | 157 | 157 | 149 | 150 | 177,000 |
2014/03/14 | 157 | 159 | 155 | 158 | 293,000 |
2014/03/13 | 164 | 165 | 163 | 163 | 92,000 |
2014/03/12 | 168 | 168 | 164 | 165 | 137,000 |
2014/03/11 | 166 | 168 | 165 | 168 | 98,000 |
2014/03/10 | 167 | 169 | 165 | 167 | 155,000 |
2014/03/07 | 168 | 172 | 168 | 169 | 239,000 |
2014/03/06 | 166 | 171 | 162 | 168 | 330,000 |
2014/03/05 | 165 | 168 | 165 | 166 | 120,000 |
2014/03/04 | 160 | 165 | 160 | 164 | 169,000 |
2014/03/03 | 166 | 166 | 159 | 162 | 347,000 |
2014/02/28 | 178 | 178 | 170 | 171 | 272,000 |
2014/02/27 | 179 | 184 | 174 | 179 | 403,000 |
2014/02/26 | 174 | 183 | 171 | 179 | 547,000 |
2014/02/25 | 176 | 178 | 168 | 177 | 552,000 |
2014/02/24 | 165 | 175 | 164 | 175 | 894,000 |
2014/02/21 | 162 | 164 | 159 | 164 | 313,000 |
2014/02/20 | 158 | 160 | 156 | 157 | 148,000 |
2014/02/19 | 160 | 161 | 158 | 159 | 107,000 |
2014/02/18 | 163 | 163 | 157 | 162 | 179,000 |
2014/02/17 | 162 | 167 | 154 | 161 | 199,000 |
2014/02/14 | 166 | 171 | 157 | 165 | 447,000 |
2014/02/13 | 169 | 174 | 163 | 168 | 652,000 |
2014/02/12 | 169 | 174 | 166 | 167 | 559,000 |
2014/02/10 | 160 | 166 | 157 | 165 | 587,000 |
2014/02/07 | 150 | 167 | 150 | 155 | 1,219,000 |
2014/02/06 | 133 | 146 | 133 | 143 | 904,000 |
2014/02/05 | 145 | 150 | 135 | 138 | 533,000 |
2014/02/04 | 137 | 148 | 131 | 139 | 1,194,000 |
2014/02/03 | 171 | 172 | 161 | 162 | 413,000 |
2014/01/31 | 179 | 181 | 172 | 175 | 275,000 |
2014/01/30 | 183 | 183 | 177 | 179 | 289,000 |
2014/01/29 | 187 | 189 | 185 | 186 | 184,000 |
2014/01/28 | 187 | 189 | 183 | 183 | 275,000 |
2014/01/27 | 189 | 190 | 183 | 183 | 513,000 |
2014/01/24 | 194 | 197 | 192 | 197 | 260,000 |
2014/01/23 | 199 | 200 | 195 | 197 | 526,000 |
2014/01/22 | 192 | 202 | 190 | 200 | 536,000 |
2014/01/21 | 193 | 195 | 191 | 192 | 220,000 |
2014/01/20 | 189 | 192 | 189 | 192 | 165,000 |
2014/01/17 | 186 | 189 | 183 | 189 | 285,000 |
2014/01/16 | 189 | 191 | 186 | 186 | 125,000 |
2014/01/15 | 187 | 190 | 187 | 189 | 97,000 |
2014/01/14 | 186 | 189 | 183 | 186 | 190,000 |
2014/01/10 | 191 | 192 | 188 | 189 | 163,000 |
2014/01/09 | 192 | 193 | 190 | 191 | 108,000 |
2014/01/08 | 194 | 194 | 191 | 192 | 161,000 |
2014/01/07 | 195 | 196 | 191 | 193 | 285,000 |
2014/01/06 | 192 | 196 | 189 | 196 | 483,000 |