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
2009/12/30 1,004 1,006 989 989 307,300
2009/12/29 996 1,000 992 1,000 201,000
2009/12/28 998 1,000 995 996 183,000
2009/12/25 998 998 993 994 145,900
2009/12/24 994 1,001 991 999 350,600
2009/12/22 990 994 986 993 183,300
2009/12/21 985 992 985 988 172,800
2009/12/18 980 992 980 991 337,900
2009/12/17 984 988 980 980 269,300
2009/12/16 984 992 981 987 325,600
2009/12/15 983 984 978 981 350,400
2009/12/14 980 993 979 985 584,000
2009/12/11 995 995 977 978 594,300
2009/12/10 990 993 983 988 417,200
2009/12/09 985 993 982 991 576,400
2009/12/08 981 987 979 983 392,300
2009/12/07 983 986 978 979 350,900
2009/12/04 990 991 977 981 428,600
2009/12/03 980 995 979 995 491,300
2009/12/02 983 985 975 980 728,100
2009/12/01 990 1,002 986 999 639,900
2009/11/30 964 997 963 997 552,800
2009/11/27 971 977 967 972 586,100
2009/11/26 978 983 974 981 685,900
2009/11/25 1,000 1,001 993 993 1,026,600
2009/11/24 1,009 1,010 1,000 1,002 711,700
2009/11/20 1,005 1,012 1,001 1,011 494,100
2009/11/19 1,004 1,013 1,000 1,013 397,800
2009/11/18 1,000 1,005 995 1,001 420,500
2009/11/17 1,007 1,008 994 1,000 400,200
2009/11/16 1,010 1,014 1,002 1,008 318,200
2009/11/13 998 1,011 996 1,010 622,700
2009/11/12 1,007 1,008 985 992 534,100
2009/11/11 1,016 1,018 1,004 1,007 301,400
2009/11/10 1,021 1,022 1,010 1,010 412,900
2009/11/09 1,034 1,034 1,017 1,020 460,600
2009/11/06 1,038 1,039 1,020 1,032 537,900
2009/11/05 1,041 1,045 1,037 1,038 336,800
2009/11/04 1,048 1,050 1,033 1,045 479,300
2009/11/02 1,040 1,056 1,032 1,054 393,900
2009/10/30 1,046 1,050 1,040 1,042 482,400
2009/10/29 1,048 1,054 1,043 1,044 551,900
2009/10/28 1,049 1,057 1,048 1,054 353,000
2009/10/27 1,052 1,057 1,043 1,044 414,200
2009/10/26 1,059 1,059 1,047 1,049 307,700
2009/10/23 1,044 1,049 1,041 1,044 320,300
2009/10/22 1,054 1,054 1,031 1,044 687,700
2009/10/21 1,056 1,068 1,050 1,051 871,400
2009/10/20 1,052 1,057 1,043 1,055 671,500
2009/10/19 1,049 1,056 1,043 1,050 373,600
2009/10/16 1,053 1,053 1,043 1,047 482,500
2009/10/15 1,044 1,053 1,044 1,048 478,300
2009/10/14 1,040 1,050 1,037 1,043 449,500
2009/10/13 1,043 1,050 1,035 1,037 648,100
2009/10/09 1,045 1,049 1,036 1,042 556,700
2009/10/08 1,057 1,068 1,044 1,047 468,800
2009/10/07 1,070 1,070 1,052 1,057 531,500
2009/10/06 1,071 1,073 1,045 1,070 1,183,600
2009/10/05 1,052 1,080 1,050 1,080 1,179,900
2009/10/02 1,025 1,059 1,019 1,053 1,562,100
2009/10/01 1,020 1,029 1,013 1,028 980,200
2009/09/30 996 1,031 996 1,025 1,148,800
2009/09/29 1,002 1,003 996 1,000 402,700
2009/09/28 1,000 1,006 999 1,002 264,500
2009/09/25 1,004 1,004 996 1,001 241,900
2009/09/24 999 1,007 999 1,005 470,100
2009/09/18 996 999 992 999 310,200
2009/09/17 995 998 990 995 278,000
2009/09/16 993 999 989 989 377,600
2009/09/15 993 997 992 993 233,100
2009/09/14 995 997 992 993 190,700
2009/09/11 999 999 990 994 384,300
2009/09/10 993 999 990 996 286,000
2009/09/09 991 993 985 989 339,000
2009/09/08 991 994 986 988 345,200
2009/09/07 995 999 990 992 286,700
2009/09/04 995 1,000 994 994 255,600
2009/09/03 991 1,003 989 1,001 391,600
2009/09/02 996 998 988 992 445,200
2009/09/01 1,000 1,006 998 1,000 296,600
2009/08/31 1,009 1,010 996 1,000 384,900
2009/08/28 992 1,001 990 1,001 403,600
2009/08/27 996 998 989 995 473,300
2009/08/26 996 1,000 992 997 276,800
2009/08/25 998 999 992 993 392,500
2009/08/24 994 1,005 993 999 478,800
2009/08/21 994 997 989 992 330,900
2009/08/20 991 1,002 988 1,001 327,700
2009/08/19 998 999 989 990 348,800
2009/08/18 995 1,001 994 997 327,600
2009/08/17 1,003 1,006 996 996 295,600
2009/08/14 1,003 1,009 1,003 1,006 261,400
2009/08/13 1,004 1,009 1,002 1,004 208,400
2009/08/12 1,003 1,010 1,003 1,004 393,500
2009/08/11 1,005 1,008 1,002 1,008 182,600
2009/08/10 1,010 1,015 1,000 1,005 489,600
2009/08/07 1,000 1,006 993 1,006 432,100
2009/08/06 1,005 1,006 996 1,000 512,000
2009/08/05 995 1,016 994 1,008 806,500
2009/08/04 989 995 988 993 397,100
2009/08/03 993 994 988 991 463,100
2009/07/31 982 988 982 988 446,400
2009/07/30 986 989 983 986 432,100
2009/07/29 993 996 985 987 336,800
2009/07/28 992 996 990 993 318,000
2009/07/27 993 995 988 992 442,500
2009/07/24 995 998 986 989 487,000
2009/07/23 998 1,000 992 993 535,800
2009/07/22 998 1,000 992 997 528,400
2009/07/21 987 997 983 996 619,100
2009/07/17 981 993 978 989 544,600
2009/07/16 989 994 984 985 431,600
2009/07/15 981 993 973 986 598,800
2009/07/14 989 989 972 981 739,200
2009/07/13 988 1,000 987 990 550,900
2009/07/10 985 998 979 995 548,000
2009/07/09 998 998 980 987 692,400
2009/07/08 996 1,001 994 1,001 513,000
2009/07/07 993 1,004 992 1,002 849,200
2009/07/06 976 997 976 991 559,600
2009/07/03 980 988 970 980 822,800
2009/07/02 990 994 982 986 658,800
2009/07/01 1,000 1,003 989 989 662,300
2009/06/30 999 1,010 995 1,004 853,200
2009/06/29 991 999 991 997 499,600
2009/06/26 985 994 980 992 388,100
2009/06/25 986 991 979 986 474,000
2009/06/24 991 999 988 989 481,500
2009/06/23 990 1,005 990 1,000 553,400
2009/06/22 1,000 1,012 998 1,004 636,600
2009/06/19 1,017 1,027 990 1,001 1,596,800
2009/06/18 992 1,013 985 1,007 1,116,200
2009/06/17 989 993 971 991 917,500
2009/06/16 981 994 977 987 1,235,000
2009/06/15 969 981 968 980 834,400
2009/06/12 965 969 964 967 698,900
2009/06/11 967 969 963 969 439,300
2009/06/10 960 967 960 967 609,900
2009/06/09 959 961 957 961 352,900
2009/06/08 959 960 956 958 515,000
2009/06/05 962 962 957 960 494,700
2009/06/04 961 963 956 962 415,200
2009/06/03 962 963 959 962 461,700
2009/06/02 964 965 958 961 756,200
2009/06/01 957 960 954 959 624,900
2009/05/29 951 955 946 955 886,600
2009/05/28 963 964 956 957 767,600
2009/05/27 972 975 963 967 674,500
2009/05/26 965 976 963 972 967,100
2009/05/25 969 974 961 969 1,010,400
2009/05/22 958 965 953 963 901,900
2009/05/21 955 958 950 958 871,700
2009/05/20 961 965 955 957 579,800
2009/05/19 965 966 955 964 765,100
2009/05/18 966 967 960 961 698,200
2009/05/15 966 967 960 961 675,300
2009/05/14 969 971 965 968 536,200
2009/05/13 966 972 962 972 511,700
2009/05/12 970 973 961 963 705,900
2009/05/11 969 975 965 971 543,000
2009/05/08 947 961 946 961 724,300
2009/05/07 954 956 941 947 1,123,500
2009/05/01 962 966 945 948 936,600
2009/04/30 957 969 954 961 1,072,100
2009/04/28 955 958 948 949 980,100
2009/04/27 963 965 950 955 879,400
2009/04/24 966 969 955 957 796,000
2009/04/23 960 968 957 965 651,900
2009/04/22 970 972 959 961 864,500
2009/04/21 971 971 956 967 1,017,800
2009/04/20 984 985 970 973 1,283,200
2009/04/17 995 996 970 975 1,798,000
2009/04/16 1,001 1,004 990 994 1,868,000
2009/04/15 1,031 1,043 1,011 1,021 1,062,600
2009/04/14 1,050 1,050 1,031 1,041 349,300
2009/04/13 1,055 1,055 1,035 1,037 324,000
2009/04/10 1,066 1,069 1,052 1,054 342,300
2009/04/09 1,095 1,098 1,065 1,071 452,900
2009/04/08 1,090 1,116 1,078 1,089 553,300
2009/04/07 1,050 1,090 1,037 1,084 1,041,700
2009/04/06 1,056 1,065 1,044 1,050 395,400
2009/04/03 1,067 1,073 1,043 1,055 723,600
2009/04/02 1,078 1,083 1,064 1,066 619,300
2009/04/01 1,080 1,085 1,064 1,069 651,800
2009/03/31 1,090 1,093 1,047 1,061 1,343,600
2009/03/30 1,023 1,038 1,017 1,023 842,200
2009/03/27 1,029 1,029 1,015 1,016 369,700
2009/03/26 1,017 1,022 1,005 1,021 370,200
2009/03/25 992 1,013 992 1,013 565,800
2009/03/24 1,018 1,021 979 992 1,165,300
2009/03/23 1,023 1,023 1,007 1,014 440,600
2009/03/19 998 1,011 994 1,006 450,600
2009/03/18 1,000 1,000 986 991 514,800
2009/03/17 1,000 1,003 991 996 424,800
2009/03/16 995 1,005 992 999 500,800
2009/03/13 982 999 982 991 874,100
2009/03/12 1,004 1,005 979 992 571,300
2009/03/11 1,029 1,031 1,001 1,008 475,600
2009/03/10 1,020 1,023 995 1,001 455,900
2009/03/09 1,020 1,038 1,009 1,029 456,000
2009/03/06 1,030 1,048 1,004 1,026 556,700
2009/03/05 1,030 1,059 1,024 1,048 545,800
2009/03/04 1,031 1,050 1,020 1,047 431,100
2009/03/03 1,035 1,043 1,017 1,030 482,400
2009/03/02 1,055 1,077 1,047 1,050 571,900
2009/02/27 1,101 1,105 1,068 1,087 911,500
2009/02/26 1,082 1,099 1,070 1,081 457,100
2009/02/25 1,097 1,111 1,069 1,083 826,800
2009/02/24 1,067 1,091 1,064 1,089 612,200
2009/02/23 1,060 1,073 1,041 1,066 646,000
2009/02/20 1,060 1,069 1,032 1,044 1,101,700
2009/02/19 1,109 1,113 1,053 1,060 1,086,200
2009/02/18 1,129 1,129 1,097 1,108 497,000
2009/02/17 1,130 1,148 1,124 1,136 878,300
2009/02/16 1,134 1,145 1,121 1,129 642,000
2009/02/13 1,092 1,143 1,089 1,124 582,200
2009/02/12 1,111 1,111 1,071 1,090 567,600
2009/02/10 1,130 1,133 1,093 1,097 444,800
2009/02/09 1,147 1,152 1,102 1,104 625,800
2009/02/06 1,149 1,166 1,134 1,138 814,500
2009/02/05 1,159 1,166 1,130 1,136 909,200
2009/02/04 1,176 1,179 1,147 1,159 889,000
2009/02/03 1,184 1,192 1,170 1,177 667,200
2009/02/02 1,169 1,188 1,164 1,183 862,200
2009/01/30 1,176 1,178 1,135 1,168 1,120,500
2009/01/29 1,173 1,184 1,153 1,175 859,800
2009/01/28 1,178 1,179 1,146 1,153 450,200
2009/01/27 1,148 1,172 1,142 1,164 699,000
2009/01/26 1,142 1,147 1,125 1,138 655,300
2009/01/23 1,140 1,140 1,113 1,127 435,100
2009/01/22 1,128 1,145 1,124 1,145 735,800
2009/01/21 1,114 1,132 1,105 1,111 682,100
2009/01/20 1,119 1,124 1,103 1,116 808,200
2009/01/19 1,107 1,121 1,086 1,101 790,900
2009/01/16 1,100 1,113 1,081 1,106 991,600
2009/01/15 1,127 1,139 1,107 1,108 1,080,900
2009/01/14 1,103 1,131 1,095 1,125 1,729,500
2009/01/13 1,061 1,087 1,025 1,063 2,325,800
2009/01/09 1,070 1,070 1,027 1,041 1,205,600
2009/01/08 1,075 1,089 1,058 1,058 1,117,000
2009/01/07 1,140 1,140 1,064 1,068 1,407,900
2009/01/06 1,190 1,193 1,153 1,153 520,900
2009/01/05 1,234 1,234 1,182 1,193 321,500

このページの先頭へ