日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キユーピー(2809)の株価時系列情報

キユーピー(2809)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
1995/12/29 886 900 886 899 87,000
1995/12/28 910 910 895 896 138,000
1995/12/27 898 910 898 910 246,000
1995/12/26 891 895 885 888 206,000
1995/12/25 880 884 875 883 72,000
1995/12/22 862 870 860 863 365,000
1995/12/21 857 870 857 857 51,000
1995/12/20 877 877 856 856 223,000
1995/12/19 849 875 849 875 92,000
1995/12/18 870 874 860 869 115,000
1995/12/15 850 870 850 870 134,000
1995/12/14 849 860 849 849 135,000
1995/12/13 848 850 845 849 37,000
1995/12/12 835 849 835 849 111,000
1995/12/11 834 834 830 833 70,000
1995/12/08 849 849 830 835 225,000
1995/12/07 830 849 829 849 71,000
1995/12/06 837 840 825 830 21,000
1995/12/05 846 849 840 840 78,000
1995/12/04 840 848 840 848 69,000
1995/12/01 835 840 826 840 48,000
1995/11/30 835 835 820 835 183,000
1995/11/29 826 830 825 827 32,000
1995/11/28 820 830 820 825 32,000
1995/11/27 826 830 824 824 85,000
1995/11/24 833 833 820 830 230,000
1995/11/22 834 835 824 835 122,000
1995/11/21 830 835 830 834 76,000
1995/11/20 825 830 824 824 67,000
1995/11/17 818 830 818 824 173,000
1995/11/16 820 827 817 824 262,000
1995/11/15 813 820 813 820 88,000
1995/11/14 812 812 812 812 2,000
1995/11/13 812 820 811 811 42,000
1995/11/10 814 815 810 811 84,000
1995/11/09 815 816 815 815 26,000
1995/11/08 816 820 813 820 84,000
1995/11/07 827 827 820 820 113,000
1995/11/06 824 829 824 827 58,000
1995/11/02 832 832 816 829 360,000
1995/11/01 822 822 820 822 41,000
1995/10/31 815 820 815 820 33,000
1995/10/30 824 824 813 813 30,000
1995/10/27 824 825 815 825 54,000
1995/10/26 829 839 820 825 550,000
1995/10/25 833 833 820 829 40,000
1995/10/24 830 832 825 825 43,000
1995/10/23 822 830 822 830 122,000
1995/10/20 830 835 821 821 72,000
1995/10/19 827 829 815 820 161,000
1995/10/18 842 842 825 827 36,000
1995/10/17 830 838 829 838 79,000
1995/10/16 820 830 815 830 311,000
1995/10/13 820 827 820 822 115,000
1995/10/12 819 820 812 819 86,000
1995/10/11 818 825 818 819 72,000
1995/10/09 830 830 812 816 79,000
1995/10/06 821 837 821 837 96,000
1995/10/05 815 824 815 824 50,000
1995/10/04 812 820 812 815 43,000
1995/10/03 812 815 811 815 16,000
1995/10/02 818 828 811 812 66,000
1995/09/29 825 838 825 838 84,000
1995/09/28 811 835 811 835 83,000
1995/09/27 816 816 805 815 87,000
1995/09/26 801 815 801 814 36,000
1995/09/25 814 814 805 805 121,000
1995/09/22 810 820 810 811 135,000
1995/09/21 820 825 812 824 60,000
1995/09/20 838 838 820 827 78,000
1995/09/19 830 837 825 837 69,000
1995/09/18 813 848 811 848 70,000
1995/09/14 820 820 813 820 52,000
1995/09/13 815 821 810 821 98,000
1995/09/12 830 833 812 814 171,000
1995/09/11 835 839 825 825 60,000
1995/09/08 828 839 828 839 576,000
1995/09/07 810 824 806 824 95,000
1995/09/06 815 818 806 815 77,000
1995/09/05 820 825 810 825 104,000
1995/09/04 827 827 822 822 94,000
1995/09/01 829 830 825 830 111,000
1995/08/31 817 828 817 828 118,000
1995/08/30 822 829 819 820 108,000
1995/08/29 818 822 810 817 435,000
1995/08/28 830 830 816 817 134,000
1995/08/25 849 849 820 820 211,000
1995/08/24 847 847 820 839 157,000
1995/08/23 825 839 825 839 44,000
1995/08/22 840 845 830 845 196,000
1995/08/21 835 846 835 846 147,000
1995/08/18 838 847 833 833 160,000
1995/08/17 850 850 838 838 84,000
1995/08/16 850 870 850 850 164,000
1995/08/15 816 845 816 845 253,000
1995/08/14 824 824 805 806 148,000
1995/08/11 824 825 821 824 85,000
1995/08/10 820 824 818 824 61,000
1995/08/09 816 822 814 820 88,000
1995/08/08 819 824 816 816 101,000
1995/08/07 825 825 806 815 71,000
1995/08/04 825 830 808 825 274,000
1995/08/03 810 827 800 824 112,000
1995/08/02 809 809 800 808 30,000
1995/08/01 824 824 809 809 122,000
1995/07/31 815 827 815 827 46,000
1995/07/28 815 820 815 815 34,000
1995/07/27 810 815 810 815 32,000
1995/07/26 799 810 795 810 166,000
1995/07/25 810 810 795 795 61,000
1995/07/24 790 800 790 800 72,000
1995/07/21 800 800 790 790 163,000
1995/07/20 799 800 797 800 40,000
1995/07/19 805 805 795 800 43,000
1995/07/18 820 821 810 810 71,000
1995/07/17 822 822 808 810 67,000
1995/07/14 829 829 820 822 32,000
1995/07/13 839 839 825 829 28,000
1995/07/12 849 850 835 840 70,000
1995/07/11 820 840 805 840 63,000
1995/07/10 860 865 830 850 55,000
1995/07/07 818 878 818 847 149,000
1995/07/06 804 828 802 828 48,000
1995/07/05 792 814 792 814 53,000
1995/07/04 800 810 791 810 67,000
1995/07/03 789 789 777 780 33,000
1995/06/30 800 811 778 778 63,000
1995/06/29 840 840 799 799 101,000
1995/06/28 825 840 805 840 64,000
1995/06/27 840 849 826 849 66,000
1995/06/26 845 845 825 845 39,000
1995/06/23 835 845 825 825 39,000
1995/06/22 828 845 825 845 77,000
1995/06/21 825 836 825 825 55,000
1995/06/20 820 840 820 833 75,000
1995/06/19 826 826 820 820 32,000
1995/06/16 815 840 814 836 86,000
1995/06/15 770 812 762 812 56,000
1995/06/14 777 781 771 772 34,000
1995/06/13 801 801 771 781 75,000
1995/06/12 807 807 790 800 50,000
1995/06/09 801 825 801 815 144,000
1995/06/08 800 820 798 811 82,000
1995/06/07 810 813 801 801 58,000
1995/06/06 815 815 813 813 14,000
1995/06/05 818 822 818 820 44,000
1995/06/02 825 831 821 821 44,000
1995/06/01 817 824 816 824 87,000
1995/05/31 822 825 810 817 110,000
1995/05/30 825 834 825 826 28,000
1995/05/29 825 835 822 835 96,000
1995/05/26 828 843 828 835 67,000
1995/05/25 860 860 832 848 54,000
1995/05/24 850 851 842 851 86,000
1995/05/23 839 850 820 850 72,000
1995/05/22 830 830 812 829 125,000
1995/05/19 836 836 830 830 260,000
1995/05/18 865 865 835 836 144,000
1995/05/17 869 869 853 855 110,000
1995/05/16 857 859 849 849 190,000
1995/05/15 858 858 840 850 76,000
1995/05/12 872 872 850 850 167,000
1995/05/11 894 894 861 864 315,000
1995/05/10 885 885 873 884 77,000
1995/05/09 880 890 880 889 164,000
1995/05/08 875 883 870 870 133,000
1995/05/02 875 885 875 875 68,000
1995/05/01 873 875 866 875 53,000
1995/04/28 859 863 855 863 31,000
1995/04/27 859 859 859 859 56,000
1995/04/26 860 870 849 849 125,000
1995/04/25 855 861 850 850 107,000
1995/04/24 864 864 840 845 192,000
1995/04/21 868 869 865 865 197,000
1995/04/20 885 885 875 876 48,000
1995/04/19 865 875 865 875 123,000
1995/04/18 870 870 865 865 59,000
1995/04/17 833 860 833 860 24,000
1995/04/14 858 862 851 852 34,000
1995/04/13 872 886 868 868 61,000
1995/04/12 870 876 870 876 146,000
1995/04/11 850 860 850 860 74,000
1995/04/10 830 839 825 830 135,000
1995/04/07 841 841 820 820 164,000
1995/04/06 845 845 835 840 87,000
1995/04/05 851 855 835 835 70,000
1995/04/04 878 878 842 851 118,000
1995/04/03 841 877 830 877 138,000
1995/03/31 880 885 870 881 174,000
1995/03/30 856 859 850 850 184,000
1995/03/29 861 861 850 851 140,000
1995/03/28 855 868 850 851 185,000
1995/03/27 850 870 842 865 181,000
1995/03/24 861 863 835 840 201,000
1995/03/23 870 874 851 851 152,000
1995/03/22 908 910 888 888 65,000
1995/03/20 890 908 888 908 1,452,000
1995/03/17 940 950 907 920 177,000
1995/03/16 960 970 947 947 1,243,000
1995/03/15 950 960 950 959 63,000
1995/03/14 965 970 960 960 151,000
1995/03/13 961 970 953 970 82,000
1995/03/10 981 990 970 970 201,000
1995/03/09 977 990 976 990 104,000
1995/03/08 976 985 976 976 121,000
1995/03/07 975 985 972 980 91,000
1995/03/06 980 985 965 985 35,000
1995/03/03 970 975 965 970 1,251,000
1995/03/02 973 983 972 972 43,000
1995/03/01 980 995 975 975 1,305,000
1995/02/28 961 995 961 995 44,000
1995/02/27 972 975 960 960 54,000
1995/02/24 994 995 969 995 258,000
1995/02/23 984 997 976 997 173,000
1995/02/22 990 995 985 985 141,000
1995/02/21 979 1,000 979 1,000 548,000
1995/02/20 985 985 970 983 81,000
1995/02/17 990 992 985 985 117,000
1995/02/16 1,000 1,000 990 997 68,000
1995/02/15 990 1,000 990 1,000 44,000
1995/02/14 1,000 1,000 990 1,000 70,000
1995/02/13 1,000 1,000 990 1,000 74,000
1995/02/10 1,000 1,010 1,000 1,010 152,000
1995/02/09 1,010 1,020 1,000 1,000 55,000
1995/02/08 1,010 1,020 1,010 1,010 85,000
1995/02/07 1,020 1,020 1,000 1,020 2,751,000
1995/02/06 1,000 1,020 1,000 1,020 2,717,000
1995/02/03 1,010 1,020 1,000 1,010 115,000
1995/02/02 1,020 1,030 1,000 1,030 98,000
1995/02/01 1,020 1,030 1,010 1,010 48,000
1995/01/31 1,030 1,050 1,020 1,020 90,000
1995/01/30 1,000 1,040 1,000 1,040 122,000
1995/01/27 991 1,000 991 1,000 85,000
1995/01/26 990 1,000 985 1,000 112,000
1995/01/25 1,000 1,000 992 1,000 166,000
1995/01/24 1,000 1,010 1,000 1,000 95,000
1995/01/23 1,030 1,030 1,000 1,020 102,000
1995/01/20 1,050 1,050 1,030 1,030 161,000
1995/01/19 1,040 1,070 1,040 1,050 65,000
1995/01/18 1,050 1,060 1,050 1,050 95,000
1995/01/17 1,060 1,070 1,060 1,060 132,000
1995/01/13 1,060 1,060 1,050 1,060 109,000
1995/01/12 1,070 1,070 1,060 1,060 35,000
1995/01/11 1,070 1,070 1,060 1,070 46,000
1995/01/10 1,060 1,070 1,060 1,060 106,000
1995/01/09 1,060 1,070 1,060 1,060 40,000
1995/01/06 1,060 1,070 1,060 1,070 59,000
1995/01/05 1,050 1,070 1,050 1,070 58,000
1995/01/04 1,050 1,060 1,050 1,060 6,000

このページの先頭へ