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
2002/12/30 928 941 928 940 55,600
2002/12/27 940 940 922 938 91,600
2002/12/26 912 931 908 930 119,900
2002/12/25 898 909 898 905 149,800
2002/12/24 890 903 886 897 162,100
2002/12/20 880 899 880 886 191,400
2002/12/19 880 895 880 886 299,000
2002/12/18 902 905 892 895 190,300
2002/12/17 901 909 900 909 120,300
2002/12/16 901 910 900 901 155,900
2002/12/13 925 926 900 911 347,500
2002/12/12 928 928 916 925 62,800
2002/12/11 930 930 922 926 91,800
2002/12/10 929 931 922 929 312,900
2002/12/09 920 930 913 920 173,600
2002/12/06 930 933 917 920 345,400
2002/12/05 959 959 932 939 321,400
2002/12/04 962 973 955 956 201,300
2002/12/03 975 978 961 966 192,300
2002/12/02 982 985 975 981 160,700
2002/11/29 971 988 971 980 296,100
2002/11/28 979 985 961 963 305,700
2002/11/27 978 990 978 985 144,800
2002/11/26 984 995 969 978 188,000
2002/11/25 1,000 1,005 988 1,000 231,300
2002/11/22 996 1,000 985 999 268,800
2002/11/21 1,000 1,001 994 996 106,400
2002/11/20 993 1,008 992 994 222,500
2002/11/19 983 1,000 983 993 198,400
2002/11/18 981 989 981 983 262,200
2002/11/15 1,002 1,007 976 980 236,600
2002/11/14 1,000 1,004 990 990 188,600
2002/11/13 1,001 1,004 997 1,000 149,300
2002/11/12 998 1,014 998 1,009 96,800
2002/11/11 1,000 1,005 998 998 111,700
2002/11/08 999 1,010 998 998 134,900
2002/11/07 1,000 1,000 993 999 183,100
2002/11/06 1,020 1,020 989 994 301,400
2002/11/05 1,015 1,017 1,004 1,015 145,600
2002/11/01 1,010 1,015 1,001 1,010 123,200
2002/10/31 1,015 1,016 999 1,001 184,800
2002/10/30 1,015 1,016 1,004 1,010 176,700
2002/10/29 1,010 1,020 1,010 1,015 367,200
2002/10/28 1,026 1,026 1,009 1,026 92,000
2002/10/25 1,013 1,024 1,006 1,013 143,200
2002/10/24 1,006 1,010 995 1,005 235,000
2002/10/23 1,009 1,023 1,006 1,015 285,800
2002/10/22 1,029 1,029 1,010 1,010 108,700
2002/10/21 1,014 1,025 1,013 1,017 125,600
2002/10/18 1,025 1,025 1,003 1,003 126,600
2002/10/17 1,030 1,030 1,009 1,015 134,500
2002/10/16 1,027 1,027 1,005 1,018 165,500
2002/10/15 1,019 1,019 1,005 1,007 81,100
2002/10/11 1,000 1,010 998 1,007 157,400
2002/10/10 994 1,012 990 1,012 187,800
2002/10/09 990 1,005 990 993 121,600
2002/10/08 989 1,006 989 997 232,000
2002/10/07 1,010 1,015 986 986 365,800
2002/10/04 1,010 1,033 1,010 1,030 136,700
2002/10/03 1,040 1,040 1,023 1,027 114,200
2002/10/02 1,041 1,041 1,030 1,031 142,800
2002/10/01 1,034 1,040 1,024 1,040 143,400
2002/09/30 1,040 1,041 1,025 1,034 154,800
2002/09/27 1,041 1,041 1,018 1,040 204,900
2002/09/26 1,029 1,032 1,025 1,027 114,300
2002/09/25 1,031 1,033 1,019 1,022 134,800
2002/09/24 1,024 1,030 1,020 1,030 307,400
2002/09/20 1,015 1,023 1,011 1,015 166,600
2002/09/19 1,026 1,029 1,005 1,005 298,300
2002/09/18 1,025 1,026 1,002 1,026 150,700
2002/09/17 1,017 1,028 1,015 1,025 144,000
2002/09/13 1,005 1,018 1,005 1,017 377,400
2002/09/12 1,011 1,018 1,003 1,008 132,700
2002/09/11 1,002 1,016 1,002 1,011 380,400
2002/09/10 1,000 1,008 990 996 289,300
2002/09/09 1,033 1,033 1,006 1,006 196,800
2002/09/06 1,015 1,015 1,006 1,013 256,900
2002/09/05 1,006 1,020 998 1,009 308,800
2002/09/04 1,000 1,007 995 1,006 285,000
2002/09/03 1,010 1,010 994 994 391,600
2002/09/02 1,009 1,015 1,006 1,009 98,900
2002/08/30 1,026 1,026 1,010 1,015 317,700
2002/08/29 1,002 1,018 1,002 1,006 126,000
2002/08/28 1,011 1,027 1,001 1,001 159,900
2002/08/27 1,027 1,027 1,013 1,015 166,200
2002/08/26 1,038 1,038 1,020 1,023 218,800
2002/08/23 1,059 1,059 1,016 1,030 318,700
2002/08/22 1,030 1,042 1,012 1,025 261,700
2002/08/21 1,030 1,042 1,024 1,037 316,500
2002/08/20 1,062 1,065 1,050 1,055 348,400
2002/08/19 1,070 1,070 1,040 1,054 424,800
2002/08/16 1,078 1,080 1,058 1,058 345,100
2002/08/15 1,058 1,068 1,055 1,063 158,200
2002/08/14 1,059 1,078 1,048 1,078 459,200
2002/08/13 1,040 1,055 1,040 1,044 113,500
2002/08/12 1,057 1,070 1,051 1,051 143,700
2002/08/09 1,070 1,070 1,053 1,057 228,500
2002/08/08 1,078 1,078 1,039 1,051 371,700
2002/08/07 1,062 1,079 1,057 1,058 418,700
2002/08/06 1,079 1,080 1,064 1,078 120,900
2002/08/05 1,089 1,103 1,085 1,099 554,800
2002/08/02 1,036 1,075 1,032 1,069 375,500
2002/08/01 1,029 1,037 1,022 1,037 295,100
2002/07/31 1,029 1,030 1,014 1,030 186,000
2002/07/30 1,025 1,026 1,012 1,018 176,600
2002/07/29 1,012 1,014 998 998 209,900
2002/07/26 1,010 1,029 1,010 1,012 97,900
2002/07/25 1,034 1,035 1,013 1,020 168,700
2002/07/24 1,005 1,024 1,005 1,024 133,300
2002/07/23 1,015 1,029 1,015 1,015 204,800
2002/07/22 1,015 1,032 1,012 1,024 167,500
2002/07/19 1,018 1,019 1,005 1,010 173,000
2002/07/18 1,020 1,030 1,018 1,018 180,200
2002/07/17 1,019 1,032 1,014 1,026 157,900
2002/07/16 1,020 1,030 1,007 1,021 188,600
2002/07/15 1,032 1,034 1,025 1,029 124,400
2002/07/12 1,026 1,035 1,021 1,030 401,300
2002/07/11 1,020 1,025 1,010 1,015 234,600
2002/07/10 1,004 1,027 1,004 1,014 163,100
2002/07/09 1,010 1,024 999 1,024 145,700
2002/07/08 1,007 1,008 997 997 314,900
2002/07/05 995 1,002 994 997 176,600
2002/07/04 1,000 1,020 998 1,000 147,100
2002/07/03 994 1,027 986 1,023 378,200
2002/07/02 993 993 985 986 86,000
2002/07/01 981 999 981 994 192,300
2002/06/28 988 999 975 999 118,400
2002/06/27 987 990 978 978 115,100
2002/06/26 1,006 1,006 980 986 160,200
2002/06/25 1,008 1,008 996 1,002 102,400
2002/06/24 985 1,004 984 1,004 148,300
2002/06/21 999 1,008 997 1,004 183,500
2002/06/20 995 1,006 992 1,005 206,100
2002/06/19 997 1,007 990 999 354,800
2002/06/18 991 992 971 991 201,300
2002/06/17 991 1,001 986 991 400,000
2002/06/14 991 1,002 980 992 742,800
2002/06/13 982 989 976 981 164,400
2002/06/12 978 986 975 979 203,400
2002/06/11 984 995 973 977 263,200
2002/06/10 1,003 1,005 984 984 228,300
2002/06/07 974 983 968 983 197,600
2002/06/06 985 985 964 964 250,800
2002/06/05 990 992 975 975 217,300
2002/06/04 990 999 982 988 240,000
2002/06/03 1,020 1,020 992 994 234,000
2002/05/31 998 1,025 998 1,025 345,900
2002/05/30 1,000 1,007 987 997 179,000
2002/05/29 1,018 1,020 1,007 1,010 196,800
2002/05/28 1,032 1,033 1,014 1,020 198,600
2002/05/27 1,020 1,034 1,017 1,032 244,600
2002/05/24 1,020 1,023 1,011 1,020 147,500
2002/05/23 1,030 1,030 1,007 1,011 218,200
2002/05/22 999 1,030 993 1,027 626,900
2002/05/21 981 989 973 989 633,200
2002/05/20 983 983 971 972 610,200
2002/05/17 988 991 980 980 157,400
2002/05/16 980 984 977 978 267,500
2002/05/15 979 989 976 981 245,600
2002/05/14 987 988 977 979 242,600
2002/05/13 985 986 981 986 198,600
2002/05/10 986 989 978 984 344,600
2002/05/09 999 999 990 990 224,100
2002/05/08 999 999 988 994 139,700
2002/05/07 1,000 1,002 986 989 127,200
2002/05/02 1,015 1,016 985 990 285,300
2002/05/01 1,015 1,015 1,007 1,008 82,800
2002/04/30 1,000 1,016 1,000 1,010 128,200
2002/04/26 1,020 1,020 990 1,007 124,300
2002/04/25 1,010 1,020 1,010 1,015 90,900
2002/04/24 1,016 1,020 1,010 1,015 102,200
2002/04/23 1,032 1,032 1,016 1,024 75,700
2002/04/22 1,025 1,036 1,022 1,031 111,500
2002/04/19 1,015 1,025 1,005 1,025 142,000
2002/04/18 1,014 1,017 1,002 1,012 147,100
2002/04/17 1,018 1,018 1,005 1,014 88,200
2002/04/16 1,010 1,020 1,002 1,011 86,600
2002/04/15 1,006 1,012 1,001 1,012 162,200
2002/04/12 1,007 1,007 997 1,002 218,400
2002/04/11 995 1,003 990 992 263,800
2002/04/10 986 993 980 992 278,400
2002/04/09 975 990 975 988 203,600
2002/04/08 1,002 1,009 964 978 574,200
2002/04/05 990 997 987 987 192,200
2002/04/04 984 997 984 990 168,100
2002/04/03 985 985 970 977 146,500
2002/04/02 970 990 965 981 174,800
2002/04/01 993 993 950 957 254,800
2002/03/29 1,000 1,002 983 983 70,400
2002/03/28 995 1,003 991 1,000 161,000
2002/03/27 990 998 980 983 125,600
2002/03/26 999 999 980 994 198,200
2002/03/25 1,000 1,000 990 1,000 114,600
2002/03/22 1,005 1,005 979 981 347,300
2002/03/20 1,035 1,042 999 1,000 375,600
2002/03/19 1,025 1,052 1,018 1,052 409,800
2002/03/18 1,009 1,012 1,005 1,005 89,500
2002/03/15 1,000 1,006 995 999 109,700
2002/03/14 1,004 1,020 999 1,010 90,300
2002/03/13 1,009 1,015 1,003 1,005 126,400
2002/03/12 1,010 1,019 1,008 1,009 118,300
2002/03/11 999 1,010 999 1,010 88,500
2002/03/08 992 1,015 992 1,003 445,700
2002/03/07 1,013 1,013 993 993 159,500
2002/03/06 1,003 1,012 992 997 143,300
2002/03/05 1,008 1,030 1,002 1,003 111,500
2002/03/04 1,015 1,034 1,005 1,014 154,000
2002/03/01 982 1,015 982 1,015 201,400
2002/02/28 1,000 1,015 975 975 222,000
2002/02/27 999 1,002 986 1,000 225,000
2002/02/26 996 1,000 985 1,000 168,000
2002/02/25 1,015 1,015 991 991 183,000
2002/02/22 1,019 1,025 1,012 1,022 171,000
2002/02/21 997 1,019 997 1,018 182,000
2002/02/20 1,009 1,010 999 1,002 140,000
2002/02/19 1,010 1,011 998 1,001 98,000
2002/02/18 1,024 1,024 1,017 1,018 82,000
2002/02/15 1,030 1,030 1,005 1,025 245,000
2002/02/14 1,037 1,040 1,023 1,024 239,000
2002/02/13 1,039 1,040 1,021 1,027 210,000
2002/02/12 995 1,030 995 1,019 312,000
2002/02/08 985 998 985 998 283,000
2002/02/07 997 999 991 999 164,000
2002/02/06 991 1,015 991 997 293,000
2002/02/05 1,000 1,020 1,000 1,005 216,000
2002/02/04 1,020 1,027 1,007 1,020 260,000
2002/02/01 1,054 1,059 1,024 1,040 346,000
2002/01/31 1,077 1,080 1,056 1,056 132,000
2002/01/30 1,076 1,089 1,071 1,077 254,000
2002/01/29 1,066 1,076 1,060 1,076 64,000
2002/01/28 1,062 1,069 1,055 1,069 115,000
2002/01/25 1,064 1,065 1,052 1,062 228,000
2002/01/24 1,057 1,065 1,055 1,065 108,000
2002/01/23 1,058 1,070 1,057 1,057 161,000
2002/01/22 1,082 1,083 1,070 1,078 196,000
2002/01/21 1,062 1,098 1,062 1,089 290,000
2002/01/18 1,057 1,082 1,047 1,082 215,000
2002/01/17 1,055 1,088 1,047 1,070 769,000
2002/01/16 992 1,025 988 1,015 524,000
2002/01/15 981 994 980 982 352,000
2002/01/11 971 975 961 971 133,000
2002/01/10 986 995 970 971 151,000
2002/01/09 1,003 1,005 987 996 260,000
2002/01/08 1,020 1,020 1,000 1,013 314,000
2002/01/07 1,040 1,040 1,011 1,020 138,000
2002/01/04 1,013 1,020 996 1,020 40,000

このページの先頭へ