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 |
---|---|---|---|---|---|
1983/12/28 | 602 | 606 | 600 | 600 | 26,000 |
1983/12/27 | 600 | 603 | 600 | 600 | 58,000 |
1983/12/26 | 601 | 607 | 600 | 606 | 113,000 |
1983/12/24 | 608 | 610 | 600 | 605 | 167,000 |
1983/12/23 | 585 | 605 | 581 | 600 | 371,000 |
1983/12/22 | 555 | 575 | 551 | 575 | 155,000 |
1983/12/21 | 562 | 565 | 555 | 555 | 85,000 |
1983/12/20 | 564 | 574 | 560 | 561 | 74,000 |
1983/12/19 | 560 | 564 | 560 | 562 | 38,000 |
1983/12/17 | 570 | 570 | 569 | 570 | 22,000 |
1983/12/16 | 581 | 581 | 560 | 570 | 49,000 |
1983/12/15 | 590 | 591 | 580 | 585 | 80,000 |
1983/12/14 | 604 | 604 | 586 | 586 | 31,000 |
1983/12/13 | 617 | 617 | 590 | 600 | 310,000 |
1983/12/12 | 603 | 618 | 603 | 618 | 286,000 |
1983/12/09 | 602 | 602 | 595 | 599 | 61,000 |
1983/12/08 | 580 | 608 | 575 | 595 | 164,000 |
1983/12/07 | 576 | 580 | 572 | 576 | 79,000 |
1983/12/06 | 570 | 580 | 570 | 576 | 37,000 |
1983/12/05 | 580 | 580 | 575 | 580 | 165,000 |
1983/12/03 | 574 | 580 | 574 | 580 | 16,000 |
1983/12/02 | 572 | 581 | 572 | 580 | 46,000 |
1983/12/01 | 560 | 580 | 560 | 570 | 133,000 |
1983/11/30 | 550 | 560 | 550 | 560 | 27,000 |
1983/11/29 | 550 | 550 | 544 | 550 | 18,000 |
1983/11/28 | 550 | 550 | 550 | 550 | 9,000 |
1983/11/26 | 0 | 0 | 0 | 0 | 0 |
1983/11/26 | 1 -> 1.10 分割 | ||||
1983/11/25 | 597 | 600 | 595 | 595 | 62,000 |
1983/11/24 | 600 | 600 | 595 | 597 | 24,000 |
1983/11/22 | 611 | 611 | 605 | 605 | 49,000 |
1983/11/21 | 605 | 605 | 600 | 601 | 15,000 |
1983/11/19 | 610 | 610 | 605 | 605 | 27,000 |
1983/11/18 | 600 | 610 | 600 | 610 | 43,000 |
1983/11/17 | 609 | 615 | 605 | 605 | 49,000 |
1983/11/16 | 610 | 613 | 610 | 613 | 17,000 |
1983/11/15 | 610 | 615 | 605 | 605 | 23,000 |
1983/11/14 | 620 | 620 | 610 | 611 | 41,000 |
1983/11/11 | 600 | 615 | 600 | 615 | 70,000 |
1983/11/10 | 593 | 595 | 588 | 592 | 59,000 |
1983/11/09 | 590 | 600 | 583 | 583 | 73,000 |
1983/11/08 | 592 | 600 | 581 | 581 | 80,000 |
1983/11/07 | 600 | 600 | 590 | 590 | 34,000 |
1983/11/05 | 600 | 600 | 590 | 600 | 35,000 |
1983/11/04 | 610 | 610 | 600 | 600 | 66,000 |
1983/11/02 | 619 | 620 | 612 | 613 | 43,000 |
1983/11/01 | 600 | 625 | 600 | 620 | 111,000 |
1983/10/31 | 595 | 600 | 590 | 590 | 12,000 |
1983/10/29 | 600 | 600 | 585 | 595 | 41,000 |
1983/10/28 | 604 | 605 | 590 | 590 | 65,000 |
1983/10/27 | 607 | 614 | 601 | 601 | 34,000 |
1983/10/26 | 600 | 605 | 595 | 605 | 25,000 |
1983/10/25 | 600 | 601 | 600 | 600 | 33,000 |
1983/10/24 | 600 | 600 | 590 | 595 | 12,000 |
1983/10/22 | 595 | 605 | 595 | 595 | 8,000 |
1983/10/21 | 601 | 601 | 595 | 595 | 25,000 |
1983/10/20 | 598 | 598 | 590 | 591 | 37,000 |
1983/10/19 | 610 | 610 | 598 | 598 | 57,000 |
1983/10/18 | 609 | 619 | 605 | 606 | 210,000 |
1983/10/17 | 595 | 604 | 595 | 604 | 45,000 |
1983/10/15 | 587 | 590 | 587 | 590 | 33,000 |
1983/10/14 | 587 | 587 | 586 | 587 | 19,000 |
1983/10/13 | 585 | 590 | 585 | 586 | 30,000 |
1983/10/12 | 585 | 595 | 585 | 585 | 32,000 |
1983/10/11 | 590 | 590 | 585 | 585 | 59,000 |
1983/10/07 | 587 | 587 | 580 | 580 | 12,000 |
1983/10/06 | 585 | 585 | 582 | 585 | 50,000 |
1983/10/05 | 567 | 595 | 567 | 580 | 149,000 |
1983/10/04 | 566 | 567 | 566 | 566 | 50,000 |
1983/10/03 | 565 | 565 | 565 | 565 | 35,000 |
1983/10/01 | 563 | 564 | 563 | 564 | 40,000 |
1983/09/30 | 561 | 563 | 560 | 563 | 52,000 |
1983/09/29 | 561 | 561 | 561 | 561 | 11,000 |
1983/09/28 | 562 | 562 | 561 | 561 | 10,000 |
1983/09/27 | 560 | 561 | 560 | 560 | 66,000 |
1983/09/26 | 560 | 565 | 560 | 560 | 71,000 |
1983/09/24 | 560 | 560 | 559 | 560 | 17,000 |
1983/09/22 | 559 | 560 | 559 | 560 | 60,000 |
1983/09/21 | 559 | 560 | 559 | 560 | 13,000 |
1983/09/20 | 560 | 560 | 560 | 560 | 17,000 |
1983/09/19 | 562 | 562 | 562 | 562 | 2,000 |
1983/09/16 | 560 | 560 | 560 | 560 | 24,000 |
1983/09/14 | 561 | 565 | 550 | 560 | 44,000 |
1983/09/13 | 570 | 570 | 570 | 570 | 10,000 |
1983/09/12 | 571 | 571 | 571 | 571 | 2,000 |
1983/09/09 | 580 | 580 | 571 | 571 | 6,000 |
1983/09/08 | 581 | 581 | 579 | 579 | 13,000 |
1983/09/07 | 588 | 588 | 580 | 580 | 15,000 |
1983/09/06 | 580 | 589 | 580 | 589 | 22,000 |
1983/09/05 | 571 | 571 | 571 | 571 | 1,000 |
1983/09/03 | 570 | 570 | 570 | 570 | 3,000 |
1983/09/02 | 580 | 580 | 570 | 570 | 25,000 |
1983/09/01 | 580 | 580 | 580 | 580 | 14,000 |
1983/08/31 | 570 | 571 | 570 | 570 | 41,000 |
1983/08/30 | 570 | 570 | 565 | 565 | 19,000 |
1983/08/29 | 561 | 562 | 561 | 562 | 15,000 |
1983/08/27 | 562 | 562 | 560 | 560 | 8,000 |
1983/08/26 | 570 | 570 | 561 | 561 | 9,000 |
1983/08/25 | 570 | 570 | 565 | 565 | 32,000 |
1983/08/24 | 589 | 589 | 580 | 580 | 28,000 |
1983/08/23 | 590 | 595 | 580 | 589 | 50,000 |
1983/08/22 | 562 | 580 | 562 | 580 | 44,000 |
1983/08/20 | 563 | 565 | 562 | 563 | 9,000 |
1983/08/19 | 570 | 570 | 560 | 560 | 13,000 |
1983/08/18 | 560 | 560 | 560 | 560 | 15,000 |
1983/08/17 | 572 | 580 | 572 | 572 | 19,000 |
1983/08/16 | 570 | 572 | 569 | 572 | 13,000 |
1983/08/15 | 560 | 569 | 560 | 569 | 24,000 |
1983/08/12 | 560 | 560 | 560 | 560 | 8,000 |
1983/08/11 | 569 | 569 | 565 | 569 | 15,000 |
1983/08/10 | 570 | 570 | 570 | 570 | 6,000 |
1983/08/09 | 568 | 568 | 568 | 568 | 2,000 |
1983/08/08 | 575 | 580 | 570 | 570 | 11,000 |
1983/08/06 | 582 | 582 | 580 | 580 | 8,000 |
1983/08/05 | 585 | 585 | 580 | 580 | 41,000 |
1983/08/04 | 571 | 590 | 570 | 585 | 19,000 |
1983/08/03 | 575 | 580 | 570 | 570 | 8,000 |
1983/08/02 | 573 | 580 | 570 | 570 | 13,000 |
1983/08/01 | 579 | 579 | 571 | 571 | 6,000 |
1983/07/30 | 580 | 580 | 580 | 580 | 1,000 |
1983/07/29 | 578 | 580 | 572 | 572 | 31,000 |
1983/07/28 | 565 | 575 | 565 | 575 | 16,000 |
1983/07/27 | 560 | 560 | 560 | 560 | 18,000 |
1983/07/26 | 586 | 586 | 580 | 580 | 22,000 |
1983/07/25 | 595 | 595 | 585 | 585 | 26,000 |
1983/07/23 | 597 | 600 | 595 | 595 | 19,000 |
1983/07/22 | 605 | 605 | 595 | 595 | 29,000 |
1983/07/21 | 600 | 605 | 595 | 595 | 75,000 |
1983/07/20 | 610 | 610 | 590 | 590 | 93,000 |
1983/07/19 | 588 | 615 | 585 | 610 | 286,000 |
1983/07/18 | 565 | 585 | 560 | 585 | 143,000 |
1983/07/15 | 568 | 568 | 555 | 555 | 60,000 |
1983/07/14 | 560 | 571 | 560 | 567 | 240,000 |
1983/07/13 | 556 | 556 | 550 | 550 | 20,000 |
1983/07/12 | 562 | 563 | 556 | 562 | 27,000 |
1983/07/11 | 565 | 565 | 555 | 563 | 114,000 |
1983/07/09 | 552 | 567 | 552 | 567 | 74,000 |
1983/07/08 | 560 | 560 | 550 | 553 | 78,000 |
1983/07/07 | 547 | 550 | 546 | 550 | 42,000 |
1983/07/06 | 520 | 520 | 520 | 520 | 5,000 |
1983/07/05 | 520 | 520 | 520 | 520 | 7,000 |
1983/07/04 | 532 | 532 | 525 | 525 | 54,000 |
1983/07/02 | 531 | 532 | 531 | 531 | 9,000 |
1983/07/01 | 531 | 531 | 531 | 531 | 3,000 |
1983/06/30 | 532 | 532 | 530 | 530 | 7,000 |
1983/06/29 | 531 | 531 | 531 | 531 | 3,000 |
1983/06/28 | 535 | 535 | 530 | 530 | 8,000 |
1983/06/27 | 540 | 550 | 540 | 550 | 23,000 |
1983/06/25 | 535 | 535 | 535 | 535 | 4,000 |
1983/06/24 | 540 | 540 | 525 | 530 | 14,000 |
1983/06/23 | 533 | 533 | 528 | 530 | 10,000 |
1983/06/22 | 531 | 540 | 530 | 540 | 10,000 |
1983/06/21 | 540 | 540 | 530 | 530 | 10,000 |
1983/06/20 | 530 | 535 | 526 | 535 | 16,000 |
1983/06/17 | 530 | 530 | 530 | 530 | 11,000 |
1983/06/16 | 540 | 540 | 540 | 540 | 37,000 |
1983/06/15 | 540 | 541 | 540 | 540 | 30,000 |
1983/06/13 | 540 | 550 | 540 | 550 | 15,000 |
1983/06/11 | 554 | 554 | 540 | 540 | 82,000 |
1983/06/10 | 563 | 563 | 550 | 550 | 56,000 |
1983/06/09 | 548 | 560 | 548 | 550 | 61,000 |
1983/06/08 | 560 | 560 | 557 | 558 | 34,000 |
1983/06/07 | 563 | 570 | 560 | 570 | 401,000 |
1983/06/06 | 565 | 565 | 560 | 563 | 37,000 |
1983/06/04 | 560 | 565 | 560 | 565 | 24,000 |
1983/06/03 | 565 | 565 | 560 | 560 | 80,000 |
1983/06/02 | 565 | 565 | 560 | 565 | 50,000 |
1983/06/01 | 560 | 561 | 560 | 560 | 22,000 |
1983/05/31 | 570 | 575 | 560 | 560 | 113,000 |
1983/05/30 | 570 | 570 | 561 | 565 | 222,000 |
1983/05/28 | 560 | 562 | 558 | 560 | 44,000 |
1983/05/27 | 558 | 559 | 545 | 558 | 53,000 |
1983/05/26 | 555 | 560 | 549 | 558 | 65,000 |
1983/05/25 | 550 | 555 | 550 | 555 | 78,000 |
1983/05/24 | 551 | 551 | 545 | 550 | 93,000 |
1983/05/23 | 550 | 550 | 540 | 550 | 47,000 |
1983/05/20 | 549 | 550 | 545 | 550 | 39,000 |
1983/05/19 | 542 | 550 | 542 | 549 | 55,000 |
1983/05/18 | 545 | 547 | 541 | 545 | 46,000 |
1983/05/17 | 543 | 548 | 540 | 541 | 38,000 |
1983/05/16 | 541 | 541 | 540 | 540 | 16,000 |
1983/05/14 | 550 | 550 | 540 | 541 | 30,000 |
1983/05/13 | 550 | 552 | 550 | 551 | 43,000 |
1983/05/12 | 559 | 559 | 550 | 550 | 74,000 |
1983/05/11 | 543 | 560 | 541 | 559 | 224,000 |
1983/05/10 | 533 | 545 | 533 | 533 | 90,000 |
1983/05/09 | 524 | 530 | 524 | 530 | 51,000 |
1983/05/07 | 520 | 526 | 520 | 526 | 24,000 |
1983/05/06 | 523 | 525 | 520 | 520 | 20,000 |
1983/05/04 | 521 | 523 | 520 | 523 | 51,000 |
1983/05/02 | 524 | 525 | 520 | 524 | 25,000 |
1983/04/30 | 524 | 524 | 520 | 523 | 26,000 |
1983/04/28 | 525 | 525 | 524 | 524 | 16,000 |
1983/04/27 | 523 | 523 | 520 | 523 | 25,000 |
1983/04/26 | 520 | 520 | 520 | 520 | 15,000 |
1983/04/25 | 526 | 526 | 520 | 520 | 16,000 |
1983/04/23 | 524 | 525 | 521 | 525 | 177,000 |
1983/04/22 | 514 | 530 | 514 | 526 | 143,000 |
1983/04/21 | 493 | 510 | 493 | 510 | 78,000 |
1983/04/20 | 493 | 495 | 490 | 492 | 86,000 |
1983/04/19 | 493 | 495 | 493 | 493 | 15,000 |
1983/04/18 | 495 | 495 | 491 | 493 | 42,000 |
1983/04/15 | 495 | 498 | 490 | 490 | 79,000 |
1983/04/14 | 492 | 498 | 492 | 498 | 15,000 |
1983/04/13 | 489 | 493 | 489 | 493 | 16,000 |
1983/04/12 | 490 | 490 | 490 | 490 | 6,000 |
1983/04/11 | 490 | 495 | 486 | 486 | 24,000 |
1983/04/09 | 486 | 486 | 485 | 485 | 9,000 |
1983/04/08 | 491 | 495 | 490 | 490 | 20,000 |
1983/04/07 | 495 | 495 | 491 | 491 | 24,000 |
1983/04/06 | 495 | 497 | 495 | 495 | 74,000 |
1983/04/05 | 495 | 497 | 495 | 495 | 48,000 |
1983/04/04 | 499 | 499 | 491 | 491 | 9,000 |
1983/04/02 | 495 | 499 | 495 | 499 | 13,000 |
1983/04/01 | 498 | 498 | 490 | 490 | 35,000 |
1983/03/31 | 500 | 500 | 498 | 498 | 35,000 |
1983/03/30 | 509 | 519 | 500 | 500 | 161,000 |
1983/03/29 | 488 | 503 | 480 | 501 | 157,000 |
1983/03/26 | 464 | 468 | 463 | 468 | 42,000 |
1983/03/25 | 458 | 463 | 458 | 460 | 50,000 |
1983/03/24 | 457 | 457 | 455 | 456 | 15,000 |
1983/03/23 | 459 | 459 | 455 | 455 | 58,000 |
1983/03/22 | 457 | 458 | 457 | 458 | 13,000 |
1983/03/18 | 459 | 460 | 458 | 458 | 18,000 |
1983/03/17 | 459 | 460 | 455 | 460 | 23,000 |
1983/03/16 | 465 | 469 | 453 | 459 | 167,000 |
1983/03/15 | 453 | 470 | 453 | 470 | 29,000 |
1983/03/11 | 445 | 452 | 445 | 452 | 4,000 |
1983/03/10 | 442 | 445 | 442 | 445 | 8,000 |
1983/03/08 | 442 | 442 | 442 | 442 | 5,000 |
1983/03/07 | 445 | 445 | 442 | 442 | 7,000 |
1983/03/05 | 445 | 445 | 445 | 445 | 4,000 |
1983/03/04 | 441 | 441 | 440 | 440 | 6,000 |
1983/03/03 | 442 | 442 | 441 | 441 | 6,000 |
1983/03/02 | 442 | 444 | 442 | 442 | 10,000 |
1983/03/01 | 442 | 442 | 442 | 442 | 3,000 |
1983/02/28 | 441 | 441 | 441 | 441 | 2,000 |
1983/02/26 | 441 | 442 | 441 | 441 | 5,000 |
1983/02/25 | 442 | 442 | 442 | 442 | 13,000 |
1983/02/24 | 441 | 441 | 440 | 440 | 2,000 |
1983/02/23 | 440 | 440 | 440 | 440 | 3,000 |
1983/02/22 | 441 | 441 | 440 | 441 | 13,000 |
1983/02/21 | 442 | 443 | 442 | 443 | 11,000 |
1983/02/18 | 444 | 444 | 444 | 444 | 4,000 |
1983/02/17 | 449 | 449 | 449 | 449 | 8,000 |
1983/02/16 | 443 | 443 | 443 | 443 | 10,000 |
1983/02/12 | 448 | 448 | 448 | 448 | 5,000 |
1983/02/10 | 449 | 449 | 449 | 449 | 3,000 |
1983/02/08 | 445 | 450 | 441 | 450 | 19,000 |
1983/02/07 | 450 | 450 | 450 | 450 | 12,000 |
1983/02/05 | 446 | 446 | 446 | 446 | 2,000 |
1983/02/04 | 444 | 444 | 444 | 444 | 4,000 |
1983/02/03 | 442 | 443 | 442 | 443 | 6,000 |
1983/01/31 | 442 | 443 | 442 | 442 | 10,000 |
1983/01/29 | 442 | 442 | 442 | 442 | 2,000 |
1983/01/28 | 441 | 442 | 441 | 442 | 6,000 |
1983/01/27 | 445 | 445 | 443 | 443 | 4,000 |
1983/01/26 | 450 | 450 | 448 | 448 | 3,000 |
1983/01/25 | 451 | 451 | 450 | 450 | 22,000 |
1983/01/24 | 456 | 456 | 456 | 456 | 9,000 |
1983/01/21 | 457 | 457 | 456 | 456 | 2,000 |
1983/01/20 | 460 | 462 | 455 | 455 | 28,000 |
1983/01/19 | 455 | 461 | 455 | 461 | 11,000 |
1983/01/18 | 449 | 456 | 449 | 455 | 22,000 |
1983/01/17 | 441 | 442 | 441 | 441 | 14,000 |
1983/01/14 | 441 | 441 | 441 | 441 | 7,000 |
1983/01/13 | 443 | 443 | 441 | 441 | 9,000 |
1983/01/12 | 442 | 442 | 442 | 442 | 4,000 |
1983/01/11 | 441 | 442 | 441 | 442 | 17,000 |
1983/01/08 | 445 | 445 | 445 | 445 | 2,000 |
1983/01/07 | 450 | 450 | 441 | 441 | 13,000 |
1983/01/06 | 448 | 450 | 448 | 450 | 13,000 |
1983/01/05 | 447 | 448 | 445 | 448 | 5,000 |
1983/01/04 | 445 | 448 | 445 | 448 | 2,000 |