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
1989/12/29 2,160 2,170 2,140 2,170 256,000
1989/12/28 2,130 2,170 2,120 2,160 444,000
1989/12/27 2,160 2,180 2,100 2,170 861,000
1989/12/26 2,190 2,200 2,150 2,160 259,000
1989/12/25 2,240 2,240 2,200 2,200 227,000
1989/12/22 2,250 2,250 2,190 2,240 149,000
1989/12/21 2,290 2,290 2,190 2,210 237,000
1989/12/20 2,260 2,290 2,250 2,270 281,000
1989/12/19 2,330 2,330 2,250 2,280 336,000
1989/12/18 2,380 2,400 2,300 2,320 632,000
1989/12/15 2,400 2,430 2,370 2,380 2,777,999
1989/12/14 2,330 2,390 2,310 2,390 2,372,999
1989/12/13 2,240 2,340 2,240 2,250 1,439,000
1989/12/12 2,260 2,280 2,220 2,240 484,000
1989/12/11 2,260 2,290 2,250 2,280 360,000
1989/12/08 2,310 2,340 2,280 2,300 642,000
1989/12/07 2,390 2,390 2,310 2,350 888,000
1989/12/06 2,300 2,380 2,290 2,370 3,741,999
1989/12/05 2,280 2,320 2,250 2,310 3,537,999
1989/12/04 2,200 2,230 2,200 2,210 1,162,000
1989/12/01 2,260 2,270 2,200 2,200 2,064,999
1989/11/30 2,170 2,240 2,160 2,240 2,759,999
1989/11/29 2,160 2,190 2,150 2,180 1,044,000
1989/11/28 2,200 2,200 2,140 2,140 1,155,000
1989/11/27 2,170 2,170 2,150 2,160 556,000
1989/11/24 2,190 2,200 2,140 2,170 1,106,000
1989/11/22 2,130 2,210 2,130 2,180 3,889,999
1989/11/21 2,140 2,140 2,100 2,130 614,000
1989/11/20 2,100 2,150 2,100 2,100 2,125,999
1989/11/17 2,070 2,120 2,050 2,100 2,462,999
1989/11/16 1,990 2,070 1,990 2,030 1,036,000
1989/11/15 1,980 2,020 1,980 2,000 375,000
1989/11/14 2,000 2,010 1,990 2,000 253,000
1989/11/13 2,020 2,020 1,980 1,980 380,000
1989/11/10 2,010 2,020 1,990 2,010 668,000
1989/11/09 2,010 2,030 1,980 2,000 534,000
1989/11/08 1,990 2,040 1,980 2,010 831,000
1989/11/07 1,920 1,960 1,900 1,960 400,000
1989/11/06 1,880 1,920 1,880 1,920 362,000
1989/11/02 1,920 1,930 1,850 1,870 1,007,000
1989/11/01 1,910 1,940 1,900 1,920 566,000
1989/10/31 1,910 1,930 1,890 1,900 559,000
1989/10/30 1,910 1,930 1,890 1,900 326,000
1989/10/27 1,960 1,970 1,910 1,960 456,000
1989/10/26 1,990 2,000 1,950 1,980 385,000
1989/10/25 2,020 2,050 1,980 1,980 1,683,999
1989/10/24 2,070 2,070 2,010 2,010 880,000
1989/10/23 2,090 2,130 2,080 2,090 876,000
1989/10/20 2,180 2,190 2,100 2,130 4,527,999
1989/10/19 2,130 2,190 2,090 2,150 4,058,999
1989/10/18 2,020 2,160 2,010 2,120 9,628,997
1989/10/17 1,910 2,000 1,880 1,990 2,717,999
1989/10/16 1,900 1,920 1,840 1,880 612,000
1989/10/13 1,880 1,960 1,880 1,930 4,369,999
1989/10/12 1,810 1,890 1,780 1,880 772,000
1989/10/11 1,830 1,840 1,820 1,840 178,000
1989/10/09 1,840 1,850 1,810 1,850 395,000
1989/10/06 1,850 1,850 1,800 1,830 267,000
1989/10/05 1,800 1,850 1,790 1,850 235,000
1989/10/04 1,820 1,820 1,780 1,820 175,000
1989/10/03 1,780 1,780 1,750 1,760 210,000
1989/10/02 1,780 1,810 1,760 1,790 346,000
1989/09/29 1,810 1,810 1,770 1,780 316,000
1989/09/28 1,790 1,850 1,760 1,820 640,000
1989/09/27 1,720 1,770 1,720 1,760 392,000
1989/09/26 1,760 1,760 1,750 1,760 333,000
1989/09/25 1,770 1,770 1,750 1,760 387,000
1989/09/22 1,740 1,760 1,720 1,740 224,000
1989/09/21 1,770 1,770 1,740 1,770 124,000
1989/09/20 1,790 1,800 1,740 1,770 122,000
1989/09/19 1,800 1,800 1,780 1,790 102,000
1989/09/18 1,800 1,810 1,770 1,790 225,000
1989/09/14 1,790 1,790 1,740 1,750 139,000
1989/09/13 1,810 1,810 1,760 1,760 300,000
1989/09/12 1,770 1,790 1,750 1,780 291,000
1989/09/11 1,760 1,810 1,720 1,730 319,000
1989/09/08 1,870 1,880 1,810 1,850 1,028,000
1989/09/07 1,860 1,870 1,840 1,870 1,195,000
1989/09/06 1,830 1,870 1,790 1,800 1,577,000
1989/09/05 1,760 1,830 1,750 1,810 1,506,000
1989/09/04 1,730 1,770 1,730 1,770 290,000
1989/09/01 1,720 1,730 1,710 1,730 171,000
1989/08/31 1,710 1,730 1,700 1,730 132,000
1989/08/30 1,720 1,740 1,700 1,700 249,000
1989/08/29 1,730 1,730 1,700 1,720 92,000
1989/08/28 1,740 1,740 1,720 1,730 62,000
1989/08/25 1,720 1,740 1,710 1,730 85,000
1989/08/24 1,720 1,730 1,700 1,720 137,000
1989/08/23 1,730 1,740 1,710 1,730 227,000
1989/08/22 1,750 1,750 1,700 1,730 292,000
1989/08/21 1,740 1,770 1,730 1,760 344,000
1989/08/18 1,730 1,750 1,720 1,740 206,000
1989/08/17 1,720 1,730 1,720 1,720 75,000
1989/08/16 1,730 1,730 1,700 1,730 88,000
1989/08/15 1,700 1,730 1,700 1,730 86,000
1989/08/14 1,720 1,720 1,690 1,690 90,000
1989/08/11 1,740 1,740 1,700 1,710 542,000
1989/08/10 1,690 1,750 1,690 1,690 748,000
1989/08/09 1,690 1,710 1,690 1,690 289,000
1989/08/08 1,710 1,710 1,670 1,680 335,000
1989/08/07 1,660 1,700 1,660 1,700 36,000
1989/08/04 1,710 1,710 1,680 1,690 110,000
1989/08/03 1,700 1,710 1,690 1,710 267,000
1989/08/02 1,700 1,700 1,680 1,700 349,000
1989/08/01 1,700 1,710 1,680 1,700 401,000
1989/07/31 1,690 1,700 1,680 1,690 297,000
1989/07/28 1,680 1,690 1,670 1,680 582,000
1989/07/27 1,680 1,710 1,660 1,700 1,753,999
1989/07/26 1,650 1,670 1,640 1,660 1,525,000
1989/07/25 1,600 1,630 1,590 1,630 458,000
1989/07/24 1,570 1,600 1,560 1,600 241,000
1989/07/21 1,590 1,590 1,560 1,570 300,000
1989/07/20 1,600 1,600 1,590 1,590 221,000
1989/07/19 1,590 1,600 1,590 1,590 125,000
1989/07/18 1,590 1,600 1,590 1,600 203,000
1989/07/17 1,620 1,620 1,600 1,610 195,000
1989/07/14 1,630 1,630 1,600 1,620 460,000
1989/07/13 1,600 1,620 1,590 1,600 627,000
1989/07/12 1,590 1,620 1,590 1,600 608,000
1989/07/11 1,620 1,620 1,590 1,600 530,000
1989/07/10 1,560 1,650 1,560 1,620 1,173,000
1989/07/07 1,540 1,570 1,540 1,560 64,000
1989/07/06 1,560 1,580 1,560 1,570 100,000
1989/07/05 1,530 1,590 1,530 1,590 278,000
1989/07/04 1,480 1,530 1,480 1,530 114,000
1989/07/03 1,510 1,520 1,500 1,500 128,000
1989/06/30 1,560 1,580 1,520 1,520 305,000
1989/06/29 1,590 1,590 1,560 1,560 312,000
1989/06/28 1,580 1,590 1,560 1,560 393,000
1989/06/27 1,600 1,600 1,570 1,570 450,000
1989/06/26 1,540 1,610 1,530 1,580 761,000
1989/06/23 1,520 1,530 1,500 1,520 172,000
1989/06/22 1,490 1,510 1,490 1,510 44,000
1989/06/21 1,490 1,500 1,480 1,490 158,000
1989/06/20 1,500 1,510 1,480 1,490 67,000
1989/06/19 1,480 1,490 1,480 1,480 89,000
1989/06/16 1,480 1,490 1,480 1,480 63,000
1989/06/15 1,490 1,500 1,480 1,490 100,000
1989/06/14 1,480 1,500 1,480 1,490 64,000
1989/06/13 1,480 1,500 1,480 1,500 61,000
1989/06/12 1,480 1,500 1,480 1,490 89,000
1989/06/09 1,510 1,520 1,490 1,500 167,000
1989/06/08 1,500 1,550 1,500 1,500 201,000
1989/06/07 1,480 1,510 1,480 1,490 118,000
1989/06/06 1,490 1,530 1,490 1,500 180,000
1989/06/05 1,540 1,540 1,510 1,530 201,000
1989/06/02 1,480 1,540 1,480 1,490 294,000
1989/06/01 1,550 1,550 1,500 1,500 253,000
1989/05/31 1,510 1,570 1,510 1,570 265,000
1989/05/30 1,510 1,530 1,480 1,510 109,000
1989/05/29 1,500 1,520 1,480 1,500 37,000
1989/05/26 1,480 1,500 1,480 1,500 7,000
1989/05/25 1,540 1,540 1,500 1,500 128,000
1989/05/24 1,480 1,520 1,480 1,520 91,000
1989/05/23 1,530 1,530 1,500 1,500 67,000
1989/05/22 1,550 1,550 1,530 1,540 263,000
1989/05/19 1,510 1,550 1,500 1,520 162,000
1989/05/18 1,500 1,520 1,490 1,520 93,000
1989/05/17 1,480 1,510 1,480 1,480 168,000
1989/05/16 1,500 1,520 1,490 1,510 198,000
1989/05/15 1,510 1,520 1,500 1,500 49,000
1989/05/12 1,530 1,530 1,500 1,520 144,000
1989/05/11 1,530 1,540 1,520 1,530 84,000
1989/05/10 1,510 1,560 1,510 1,540 172,000
1989/05/09 1,570 1,580 1,540 1,540 225,000
1989/05/08 1,560 1,590 1,560 1,580 134,000
1989/05/02 1,610 1,620 1,590 1,590 165,000
1989/05/01 1,600 1,620 1,560 1,620 148,000
1989/04/28 1,600 1,620 1,590 1,620 547,000
1989/04/27 1,620 1,630 1,590 1,610 1,431,000
1989/04/26 1,550 1,630 1,540 1,620 3,517,999
1989/04/25 1,500 1,560 1,500 1,550 591,000
1989/04/24 1,520 1,530 1,500 1,520 211,000
1989/04/21 1,520 1,560 1,520 1,520 657,000
1989/04/20 1,570 1,590 1,550 1,560 1,126,000
1989/04/19 1,550 1,570 1,520 1,550 1,031,000
1989/04/18 1,500 1,560 1,470 1,550 1,797,999
1989/04/17 1,500 1,500 1,460 1,490 564,000
1989/04/14 1,430 1,480 1,430 1,480 4,069,999
1989/04/13 1,460 1,470 1,420 1,420 214,000
1989/04/12 1,470 1,490 1,430 1,440 484,000
1989/04/11 1,410 1,470 1,400 1,470 1,028,000
1989/04/10 1,380 1,400 1,370 1,400 256,000
1989/04/07 1,380 1,400 1,370 1,390 251,000
1989/04/06 1,390 1,400 1,360 1,390 210,000
1989/04/05 1,370 1,400 1,360 1,390 294,000
1989/04/04 1,350 1,380 1,340 1,370 133,000
1989/04/03 1,350 1,350 1,340 1,350 156,000
1989/03/31 1,330 1,350 1,300 1,350 96,000
1989/03/30 1,290 1,310 1,290 1,310 92,000
1989/03/29 1,260 1,290 1,260 1,280 114,000
1989/03/28 1,300 1,300 1,250 1,250 54,000
1989/03/27 1,290 1,310 1,270 1,270 97,000
1989/03/24 1,310 1,310 1,290 1,290 21,000
1989/03/23 1,300 1,300 1,270 1,270 124,000
1989/03/22 1,290 1,310 1,290 1,300 80,000
1989/03/20 1,300 1,320 1,290 1,300 71,000
1989/03/17 1,300 1,300 1,290 1,300 105,000
1989/03/16 1,290 1,300 1,280 1,300 79,000
1989/03/15 1,290 1,290 1,280 1,290 52,000
1989/03/14 1,300 1,300 1,290 1,290 49,000
1989/03/13 1,280 1,280 1,270 1,280 140,000
1989/03/10 1,320 1,320 1,290 1,290 70,000
1989/03/09 1,340 1,340 1,310 1,330 51,000
1989/03/08 1,330 1,340 1,330 1,340 56,000
1989/03/07 1,310 1,350 1,310 1,340 381,000
1989/03/06 1,300 1,320 1,290 1,290 390,000
1989/03/03 1,340 1,340 1,270 1,270 111,000
1989/03/02 1,350 1,350 1,340 1,340 115,000
1989/03/01 1,330 1,350 1,330 1,330 109,000
1989/02/28 1,350 1,350 1,320 1,330 129,000
1989/02/27 1,320 1,330 1,290 1,330 158,000
1989/02/23 1,310 1,340 1,280 1,280 186,000
1989/02/22 1,320 1,320 1,290 1,290 47,000
1989/02/21 1,300 1,320 1,290 1,300 62,000
1989/02/20 1,310 1,310 1,300 1,300 11,000
1989/02/17 1,330 1,330 1,300 1,310 91,000
1989/02/16 1,310 1,320 1,310 1,310 61,000
1989/02/15 1,350 1,350 1,330 1,330 48,000
1989/02/14 1,330 1,340 1,320 1,330 15,000
1989/02/13 1,330 1,370 1,310 1,370 54,000
1989/02/10 1,370 1,380 1,340 1,350 75,000
1989/02/09 1,340 1,350 1,340 1,350 80,000
1989/02/08 1,360 1,380 1,330 1,340 57,000
1989/02/07 1,380 1,380 1,340 1,360 73,000
1989/02/06 1,380 1,400 1,380 1,400 63,000
1989/02/03 1,360 1,400 1,350 1,400 86,000
1989/02/02 1,360 1,380 1,360 1,360 83,000
1989/02/01 1,390 1,400 1,380 1,380 74,000
1989/01/31 1,410 1,440 1,410 1,440 266,000
1989/01/30 1,360 1,450 1,350 1,380 1,208,000
1989/01/28 1,350 1,360 1,340 1,350 28,000
1989/01/27 1,350 1,370 1,330 1,350 240,000
1989/01/26 1,350 1,350 1,340 1,350 141,000
1989/01/25 1,340 1,350 1,320 1,340 168,000
1989/01/24 1,340 1,340 1,320 1,320 163,000
1989/01/23 1,340 1,350 1,320 1,340 352,000
1989/01/20 1,330 1,330 1,310 1,330 107,000
1989/01/19 1,300 1,330 1,300 1,330 445,000
1989/01/18 1,330 1,330 1,290 1,330 80,000
1989/01/17 1,340 1,340 1,310 1,330 46,000
1989/01/13 1,300 1,340 1,280 1,330 322,000
1989/01/12 1,280 1,320 1,280 1,280 145,000
1989/01/11 1,280 1,300 1,270 1,300 165,000
1989/01/10 1,270 1,300 1,250 1,300 191,000
1989/01/09 1,270 1,270 1,250 1,270 65,000
1989/01/06 1,270 1,280 1,260 1,270 45,000
1989/01/05 1,250 1,270 1,250 1,270 54,000
1989/01/04 1,270 1,270 1,270 1,270 5,000

このページの先頭へ