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 |
---|---|---|---|---|---|
1985/12/28 | 830 | 845 | 825 | 845 | 59,000 |
1985/12/27 | 841 | 842 | 830 | 840 | 87,000 |
1985/12/26 | 825 | 845 | 825 | 840 | 141,000 |
1985/12/25 | 843 | 843 | 825 | 835 | 80,000 |
1985/12/24 | 848 | 850 | 833 | 833 | 138,000 |
1985/12/23 | 849 | 850 | 835 | 838 | 41,000 |
1985/12/21 | 850 | 853 | 830 | 850 | 136,000 |
1985/12/20 | 842 | 853 | 838 | 847 | 247,000 |
1985/12/19 | 859 | 859 | 840 | 840 | 215,000 |
1985/12/18 | 870 | 871 | 858 | 865 | 1,443,999 |
1985/12/17 | 841 | 867 | 840 | 863 | 1,623,999 |
1985/12/16 | 835 | 839 | 826 | 839 | 751,000 |
1985/12/13 | 822 | 830 | 815 | 830 | 374,000 |
1985/12/12 | 812 | 820 | 810 | 820 | 90,000 |
1985/12/11 | 823 | 823 | 812 | 812 | 152,000 |
1985/12/10 | 820 | 830 | 818 | 823 | 314,000 |
1985/12/09 | 824 | 824 | 811 | 819 | 127,000 |
1985/12/07 | 805 | 814 | 802 | 814 | 66,000 |
1985/12/06 | 800 | 810 | 800 | 810 | 229,000 |
1985/12/05 | 800 | 805 | 790 | 790 | 80,000 |
1985/12/04 | 800 | 800 | 790 | 790 | 32,000 |
1985/12/03 | 799 | 799 | 785 | 790 | 32,000 |
1985/12/02 | 782 | 805 | 782 | 800 | 13,000 |
1985/11/30 | 781 | 781 | 780 | 780 | 2,000 |
1985/11/29 | 780 | 780 | 770 | 770 | 30,000 |
1985/11/28 | 815 | 815 | 800 | 810 | 23,000 |
1985/11/27 | 809 | 809 | 808 | 809 | 68,000 |
1985/11/26 | 780 | 780 | 765 | 770 | 77,000 |
1985/11/25 | 790 | 790 | 755 | 760 | 82,000 |
1985/11/22 | 790 | 790 | 785 | 785 | 64,000 |
1985/11/21 | 780 | 790 | 772 | 780 | 58,000 |
1985/11/20 | 786 | 791 | 786 | 790 | 54,000 |
1985/11/19 | 800 | 802 | 780 | 781 | 28,000 |
1985/11/18 | 812 | 815 | 798 | 800 | 40,000 |
1985/11/16 | 819 | 819 | 811 | 815 | 61,000 |
1985/11/15 | 820 | 820 | 799 | 805 | 50,000 |
1985/11/14 | 830 | 830 | 810 | 820 | 220,000 |
1985/11/13 | 825 | 825 | 810 | 820 | 85,000 |
1985/11/12 | 826 | 826 | 809 | 815 | 70,000 |
1985/11/11 | 845 | 845 | 825 | 835 | 245,000 |
1985/11/08 | 805 | 850 | 805 | 850 | 760,000 |
1985/11/07 | 815 | 826 | 795 | 795 | 682,000 |
1985/11/06 | 795 | 800 | 781 | 794 | 288,000 |
1985/11/05 | 790 | 800 | 780 | 785 | 116,000 |
1985/11/02 | 776 | 785 | 775 | 780 | 89,000 |
1985/11/01 | 776 | 786 | 770 | 770 | 96,000 |
1985/10/31 | 770 | 782 | 766 | 766 | 78,000 |
1985/10/30 | 780 | 780 | 772 | 780 | 48,000 |
1985/10/29 | 770 | 790 | 770 | 783 | 86,000 |
1985/10/28 | 772 | 780 | 771 | 771 | 41,000 |
1985/10/26 | 776 | 780 | 771 | 771 | 26,000 |
1985/10/25 | 791 | 798 | 771 | 771 | 156,000 |
1985/10/24 | 788 | 798 | 778 | 798 | 127,000 |
1985/10/23 | 785 | 790 | 774 | 778 | 156,000 |
1985/10/22 | 779 | 779 | 754 | 767 | 48,000 |
1985/10/21 | 781 | 790 | 780 | 785 | 81,000 |
1985/10/19 | 770 | 773 | 769 | 770 | 63,000 |
1985/10/18 | 799 | 801 | 776 | 776 | 228,000 |
1985/10/17 | 801 | 802 | 790 | 793 | 210,000 |
1985/10/16 | 780 | 800 | 770 | 799 | 287,000 |
1985/10/15 | 785 | 789 | 765 | 770 | 151,000 |
1985/10/14 | 787 | 797 | 785 | 785 | 152,000 |
1985/10/11 | 799 | 799 | 790 | 798 | 283,000 |
1985/10/09 | 800 | 805 | 787 | 798 | 485,000 |
1985/10/08 | 779 | 799 | 778 | 799 | 1,089,999 |
1985/10/07 | 778 | 780 | 767 | 779 | 474,000 |
1985/10/05 | 770 | 780 | 764 | 764 | 556,000 |
1985/10/04 | 745 | 765 | 745 | 764 | 523,000 |
1985/10/03 | 745 | 752 | 710 | 710 | 393,000 |
1985/10/02 | 736 | 744 | 728 | 735 | 282,000 |
1985/10/01 | 720 | 730 | 710 | 727 | 199,000 |
1985/09/30 | 703 | 710 | 700 | 710 | 46,000 |
1985/09/27 | 683 | 688 | 683 | 688 | 18,000 |
1985/09/26 | 681 | 688 | 681 | 685 | 60,000 |
1985/09/25 | 685 | 685 | 685 | 685 | 42,000 |
1985/09/24 | 706 | 706 | 680 | 685 | 49,000 |
1985/09/21 | 695 | 700 | 695 | 700 | 40,000 |
1985/09/20 | 699 | 699 | 690 | 691 | 30,000 |
1985/09/19 | 698 | 700 | 680 | 680 | 91,000 |
1985/09/18 | 701 | 705 | 697 | 698 | 32,000 |
1985/09/17 | 710 | 710 | 695 | 696 | 21,000 |
1985/09/13 | 726 | 728 | 709 | 710 | 30,000 |
1985/09/12 | 730 | 732 | 723 | 725 | 54,000 |
1985/09/11 | 740 | 740 | 730 | 730 | 91,000 |
1985/09/10 | 730 | 732 | 716 | 730 | 116,000 |
1985/09/09 | 760 | 760 | 715 | 728 | 160,000 |
1985/09/07 | 779 | 779 | 750 | 750 | 385,000 |
1985/09/06 | 750 | 785 | 749 | 775 | 1,583,999 |
1985/09/05 | 690 | 730 | 690 | 730 | 196,000 |
1985/09/04 | 685 | 685 | 678 | 678 | 45,000 |
1985/09/03 | 688 | 690 | 688 | 690 | 34,000 |
1985/09/02 | 690 | 690 | 686 | 690 | 35,000 |
1985/08/31 | 691 | 698 | 691 | 691 | 15,000 |
1985/08/30 | 698 | 698 | 690 | 691 | 12,000 |
1985/08/29 | 685 | 698 | 685 | 698 | 19,000 |
1985/08/28 | 670 | 685 | 670 | 670 | 39,000 |
1985/08/27 | 682 | 682 | 675 | 675 | 11,000 |
1985/08/26 | 700 | 704 | 680 | 680 | 33,000 |
1985/08/24 | 687 | 700 | 687 | 700 | 24,000 |
1985/08/23 | 676 | 680 | 676 | 680 | 20,000 |
1985/08/22 | 676 | 677 | 675 | 675 | 32,000 |
1985/08/21 | 670 | 675 | 670 | 675 | 13,000 |
1985/08/20 | 671 | 672 | 670 | 670 | 11,000 |
1985/08/19 | 666 | 670 | 666 | 670 | 7,000 |
1985/08/17 | 662 | 665 | 662 | 665 | 28,000 |
1985/08/16 | 670 | 670 | 661 | 663 | 38,000 |
1985/08/15 | 676 | 677 | 672 | 672 | 12,000 |
1985/08/14 | 680 | 680 | 671 | 676 | 8,000 |
1985/08/13 | 682 | 682 | 682 | 682 | 3,000 |
1985/08/12 | 695 | 695 | 692 | 692 | 4,000 |
1985/08/09 | 695 | 695 | 685 | 692 | 29,000 |
1985/08/08 | 700 | 700 | 690 | 691 | 51,000 |
1985/08/07 | 690 | 699 | 690 | 699 | 44,000 |
1985/08/06 | 685 | 690 | 685 | 690 | 28,000 |
1985/08/05 | 699 | 699 | 695 | 698 | 7,000 |
1985/08/03 | 690 | 700 | 690 | 695 | 13,000 |
1985/08/02 | 700 | 701 | 686 | 686 | 44,000 |
1985/08/01 | 690 | 700 | 671 | 700 | 29,000 |
1985/07/31 | 700 | 700 | 692 | 692 | 14,000 |
1985/07/30 | 699 | 699 | 687 | 699 | 20,000 |
1985/07/29 | 692 | 700 | 686 | 687 | 40,000 |
1985/07/27 | 708 | 708 | 680 | 682 | 24,000 |
1985/07/26 | 709 | 709 | 691 | 700 | 53,000 |
1985/07/25 | 710 | 710 | 700 | 700 | 33,000 |
1985/07/24 | 700 | 710 | 700 | 700 | 70,000 |
1985/07/23 | 710 | 710 | 698 | 705 | 73,000 |
1985/07/22 | 702 | 702 | 700 | 700 | 63,000 |
1985/07/20 | 710 | 710 | 700 | 701 | 78,000 |
1985/07/19 | 690 | 690 | 680 | 690 | 46,000 |
1985/07/18 | 708 | 708 | 680 | 680 | 25,000 |
1985/07/17 | 696 | 700 | 687 | 700 | 47,000 |
1985/07/16 | 694 | 694 | 671 | 676 | 15,000 |
1985/07/15 | 705 | 705 | 698 | 698 | 22,000 |
1985/07/12 | 671 | 695 | 671 | 695 | 63,000 |
1985/07/11 | 706 | 706 | 665 | 666 | 74,000 |
1985/07/10 | 725 | 727 | 706 | 716 | 72,000 |
1985/07/09 | 720 | 725 | 718 | 720 | 79,000 |
1985/07/08 | 735 | 735 | 710 | 716 | 187,000 |
1985/07/06 | 742 | 750 | 730 | 740 | 211,000 |
1985/07/05 | 739 | 761 | 735 | 743 | 797,000 |
1985/07/04 | 747 | 764 | 726 | 730 | 1,404,999 |
1985/07/03 | 700 | 742 | 700 | 733 | 980,000 |
1985/07/02 | 686 | 700 | 686 | 700 | 110,000 |
1985/07/01 | 685 | 693 | 685 | 690 | 24,000 |
1985/06/29 | 675 | 685 | 675 | 685 | 9,000 |
1985/06/28 | 690 | 698 | 681 | 681 | 11,000 |
1985/06/27 | 690 | 690 | 680 | 680 | 40,000 |
1985/06/26 | 675 | 700 | 668 | 700 | 45,000 |
1985/06/25 | 685 | 690 | 675 | 675 | 17,000 |
1985/06/24 | 674 | 680 | 674 | 675 | 10,000 |
1985/06/22 | 673 | 674 | 673 | 674 | 4,000 |
1985/06/21 | 680 | 680 | 671 | 673 | 19,000 |
1985/06/20 | 670 | 683 | 669 | 670 | 38,000 |
1985/06/19 | 680 | 680 | 665 | 668 | 46,000 |
1985/06/18 | 691 | 695 | 691 | 692 | 38,000 |
1985/06/17 | 715 | 716 | 690 | 700 | 67,000 |
1985/06/15 | 730 | 730 | 715 | 715 | 75,000 |
1985/06/14 | 700 | 745 | 699 | 730 | 348,000 |
1985/06/13 | 690 | 700 | 690 | 690 | 10,000 |
1985/06/12 | 685 | 690 | 685 | 690 | 37,000 |
1985/06/11 | 685 | 690 | 685 | 687 | 54,000 |
1985/06/10 | 698 | 700 | 689 | 689 | 39,000 |
1985/06/07 | 691 | 691 | 691 | 691 | 30,000 |
1985/06/06 | 665 | 671 | 665 | 671 | 18,000 |
1985/06/05 | 660 | 665 | 660 | 661 | 63,000 |
1985/06/04 | 661 | 662 | 659 | 660 | 22,000 |
1985/06/03 | 681 | 681 | 670 | 670 | 15,000 |
1985/06/01 | 685 | 690 | 680 | 680 | 27,000 |
1985/05/31 | 680 | 685 | 680 | 685 | 24,000 |
1985/05/30 | 678 | 678 | 677 | 677 | 29,000 |
1985/05/29 | 700 | 700 | 688 | 688 | 63,000 |
1985/05/28 | 710 | 710 | 695 | 700 | 91,000 |
1985/05/27 | 700 | 700 | 695 | 700 | 46,000 |
1985/05/25 | 711 | 715 | 709 | 710 | 56,000 |
1985/05/24 | 713 | 713 | 710 | 711 | 91,000 |
1985/05/23 | 720 | 723 | 711 | 720 | 90,000 |
1985/05/22 | 720 | 730 | 716 | 720 | 112,000 |
1985/05/21 | 740 | 740 | 720 | 720 | 221,000 |
1985/05/20 | 709 | 742 | 709 | 742 | 269,000 |
1985/05/18 | 705 | 715 | 705 | 709 | 227,000 |
1985/05/17 | 695 | 705 | 695 | 703 | 147,000 |
1985/05/16 | 700 | 700 | 690 | 695 | 206,000 |
1985/05/15 | 700 | 715 | 698 | 700 | 336,000 |
1985/05/14 | 670 | 700 | 670 | 694 | 215,000 |
1985/05/13 | 670 | 672 | 670 | 670 | 39,000 |
1985/05/10 | 664 | 665 | 660 | 665 | 30,000 |
1985/05/09 | 650 | 665 | 650 | 660 | 50,000 |
1985/05/08 | 665 | 665 | 646 | 646 | 40,000 |
1985/05/07 | 650 | 660 | 645 | 660 | 21,000 |
1985/05/04 | 665 | 665 | 662 | 662 | 11,000 |
1985/05/02 | 645 | 648 | 645 | 645 | 23,000 |
1985/05/01 | 638 | 638 | 635 | 636 | 41,000 |
1985/04/30 | 665 | 670 | 637 | 637 | 28,000 |
1985/04/27 | 646 | 656 | 646 | 655 | 17,000 |
1985/04/26 | 640 | 641 | 630 | 636 | 64,000 |
1985/04/25 | 655 | 655 | 625 | 625 | 115,000 |
1985/04/24 | 650 | 660 | 650 | 650 | 60,000 |
1985/04/23 | 665 | 665 | 639 | 640 | 59,000 |
1985/04/22 | 650 | 681 | 650 | 681 | 29,000 |
1985/04/20 | 650 | 665 | 650 | 660 | 49,000 |
1985/04/19 | 624 | 625 | 624 | 625 | 18,000 |
1985/04/18 | 669 | 669 | 616 | 616 | 93,000 |
1985/04/17 | 659 | 680 | 650 | 670 | 109,000 |
1985/04/16 | 706 | 706 | 665 | 665 | 82,000 |
1985/04/15 | 720 | 720 | 697 | 697 | 110,000 |
1985/04/12 | 693 | 700 | 680 | 700 | 147,000 |
1985/04/11 | 720 | 720 | 691 | 700 | 186,000 |
1985/04/10 | 720 | 730 | 715 | 720 | 271,000 |
1985/04/09 | 750 | 750 | 691 | 692 | 912,000 |
1985/04/08 | 718 | 750 | 713 | 726 | 1,246,999 |
1985/04/06 | 685 | 685 | 665 | 665 | 82,000 |
1985/04/05 | 683 | 683 | 665 | 678 | 165,000 |
1985/04/04 | 655 | 680 | 655 | 679 | 264,000 |
1985/04/03 | 655 | 660 | 640 | 653 | 134,000 |
1985/04/02 | 650 | 659 | 646 | 646 | 50,000 |
1985/04/01 | 631 | 660 | 631 | 660 | 71,000 |
1985/03/30 | 635 | 635 | 625 | 625 | 21,000 |
1985/03/29 | 620 | 625 | 620 | 625 | 38,000 |
1985/03/28 | 611 | 620 | 611 | 620 | 37,000 |
1985/03/27 | 610 | 620 | 610 | 610 | 39,000 |
1985/03/26 | 621 | 621 | 605 | 605 | 21,000 |
1985/03/25 | 620 | 620 | 620 | 620 | 39,000 |
1985/03/23 | 600 | 606 | 600 | 601 | 22,000 |
1985/03/22 | 610 | 617 | 605 | 605 | 75,000 |
1985/03/20 | 610 | 625 | 608 | 608 | 91,000 |
1985/03/19 | 603 | 603 | 595 | 600 | 43,000 |
1985/03/18 | 604 | 605 | 601 | 605 | 20,000 |
1985/03/16 | 609 | 610 | 605 | 609 | 13,000 |
1985/03/15 | 602 | 610 | 602 | 610 | 28,000 |
1985/03/14 | 612 | 612 | 600 | 602 | 22,000 |
1985/03/13 | 600 | 618 | 600 | 617 | 40,000 |
1985/03/12 | 590 | 600 | 590 | 600 | 23,000 |
1985/03/11 | 600 | 600 | 585 | 585 | 16,000 |
1985/03/08 | 605 | 606 | 595 | 595 | 55,000 |
1985/03/07 | 600 | 608 | 600 | 608 | 28,000 |
1985/03/06 | 601 | 610 | 595 | 601 | 56,000 |
1985/03/05 | 600 | 601 | 595 | 601 | 36,000 |
1985/03/04 | 599 | 599 | 590 | 599 | 108,000 |
1985/03/02 | 599 | 600 | 599 | 600 | 83,000 |
1985/03/01 | 600 | 600 | 598 | 600 | 91,000 |
1985/02/28 | 597 | 600 | 585 | 600 | 56,000 |
1985/02/27 | 590 | 605 | 590 | 600 | 97,000 |
1985/02/26 | 600 | 603 | 580 | 580 | 81,000 |
1985/02/25 | 611 | 611 | 611 | 611 | 19,000 |
1985/02/23 | 600 | 601 | 600 | 601 | 14,000 |
1985/02/22 | 608 | 608 | 600 | 602 | 26,000 |
1985/02/21 | 617 | 617 | 600 | 602 | 84,000 |
1985/02/20 | 615 | 625 | 615 | 622 | 19,000 |
1985/02/19 | 634 | 634 | 625 | 625 | 8,000 |
1985/02/18 | 631 | 635 | 625 | 635 | 17,000 |
1985/02/16 | 630 | 631 | 621 | 625 | 15,000 |
1985/02/15 | 640 | 640 | 621 | 621 | 46,000 |
1985/02/14 | 640 | 640 | 625 | 630 | 35,000 |
1985/02/13 | 650 | 650 | 640 | 640 | 46,000 |
1985/02/12 | 651 | 655 | 633 | 650 | 65,000 |
1985/02/08 | 655 | 665 | 650 | 660 | 65,000 |
1985/02/07 | 664 | 665 | 650 | 665 | 57,000 |
1985/02/06 | 652 | 670 | 652 | 654 | 86,000 |
1985/02/05 | 665 | 675 | 650 | 660 | 52,000 |
1985/02/04 | 671 | 675 | 659 | 665 | 26,000 |
1985/02/01 | 680 | 689 | 665 | 670 | 120,000 |
1985/01/31 | 669 | 679 | 669 | 679 | 37,000 |
1985/01/30 | 710 | 715 | 688 | 699 | 144,000 |
1985/01/29 | 691 | 720 | 682 | 710 | 253,000 |
1985/01/28 | 680 | 680 | 651 | 651 | 154,000 |
1985/01/26 | 680 | 680 | 650 | 676 | 124,000 |
1985/01/25 | 707 | 707 | 670 | 690 | 234,000 |
1985/01/24 | 711 | 722 | 690 | 690 | 898,000 |
1985/01/23 | 660 | 710 | 656 | 691 | 1,337,999 |
1985/01/22 | 630 | 663 | 620 | 652 | 499,000 |
1985/01/21 | 639 | 640 | 620 | 630 | 130,000 |
1985/01/19 | 616 | 648 | 616 | 645 | 254,000 |
1985/01/18 | 586 | 610 | 585 | 610 | 33,000 |
1985/01/17 | 615 | 615 | 581 | 581 | 210,000 |
1985/01/16 | 601 | 621 | 601 | 617 | 61,000 |
1985/01/14 | 605 | 610 | 595 | 601 | 76,000 |
1985/01/11 | 617 | 618 | 596 | 610 | 57,000 |
1985/01/10 | 594 | 620 | 594 | 620 | 78,000 |
1985/01/09 | 590 | 596 | 590 | 593 | 55,000 |
1985/01/08 | 594 | 600 | 589 | 594 | 54,000 |
1985/01/07 | 600 | 600 | 589 | 589 | 33,000 |
1985/01/05 | 605 | 605 | 605 | 605 | 8,000 |
1985/01/04 | 625 | 630 | 615 | 615 | 53,000 |