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 |
---|---|---|---|---|---|
1995/12/29 | 886 | 900 | 886 | 899 | 87,000 |
1995/12/28 | 910 | 910 | 895 | 896 | 138,000 |
1995/12/27 | 898 | 910 | 898 | 910 | 246,000 |
1995/12/26 | 891 | 895 | 885 | 888 | 206,000 |
1995/12/25 | 880 | 884 | 875 | 883 | 72,000 |
1995/12/22 | 862 | 870 | 860 | 863 | 365,000 |
1995/12/21 | 857 | 870 | 857 | 857 | 51,000 |
1995/12/20 | 877 | 877 | 856 | 856 | 223,000 |
1995/12/19 | 849 | 875 | 849 | 875 | 92,000 |
1995/12/18 | 870 | 874 | 860 | 869 | 115,000 |
1995/12/15 | 850 | 870 | 850 | 870 | 134,000 |
1995/12/14 | 849 | 860 | 849 | 849 | 135,000 |
1995/12/13 | 848 | 850 | 845 | 849 | 37,000 |
1995/12/12 | 835 | 849 | 835 | 849 | 111,000 |
1995/12/11 | 834 | 834 | 830 | 833 | 70,000 |
1995/12/08 | 849 | 849 | 830 | 835 | 225,000 |
1995/12/07 | 830 | 849 | 829 | 849 | 71,000 |
1995/12/06 | 837 | 840 | 825 | 830 | 21,000 |
1995/12/05 | 846 | 849 | 840 | 840 | 78,000 |
1995/12/04 | 840 | 848 | 840 | 848 | 69,000 |
1995/12/01 | 835 | 840 | 826 | 840 | 48,000 |
1995/11/30 | 835 | 835 | 820 | 835 | 183,000 |
1995/11/29 | 826 | 830 | 825 | 827 | 32,000 |
1995/11/28 | 820 | 830 | 820 | 825 | 32,000 |
1995/11/27 | 826 | 830 | 824 | 824 | 85,000 |
1995/11/24 | 833 | 833 | 820 | 830 | 230,000 |
1995/11/22 | 834 | 835 | 824 | 835 | 122,000 |
1995/11/21 | 830 | 835 | 830 | 834 | 76,000 |
1995/11/20 | 825 | 830 | 824 | 824 | 67,000 |
1995/11/17 | 818 | 830 | 818 | 824 | 173,000 |
1995/11/16 | 820 | 827 | 817 | 824 | 262,000 |
1995/11/15 | 813 | 820 | 813 | 820 | 88,000 |
1995/11/14 | 812 | 812 | 812 | 812 | 2,000 |
1995/11/13 | 812 | 820 | 811 | 811 | 42,000 |
1995/11/10 | 814 | 815 | 810 | 811 | 84,000 |
1995/11/09 | 815 | 816 | 815 | 815 | 26,000 |
1995/11/08 | 816 | 820 | 813 | 820 | 84,000 |
1995/11/07 | 827 | 827 | 820 | 820 | 113,000 |
1995/11/06 | 824 | 829 | 824 | 827 | 58,000 |
1995/11/02 | 832 | 832 | 816 | 829 | 360,000 |
1995/11/01 | 822 | 822 | 820 | 822 | 41,000 |
1995/10/31 | 815 | 820 | 815 | 820 | 33,000 |
1995/10/30 | 824 | 824 | 813 | 813 | 30,000 |
1995/10/27 | 824 | 825 | 815 | 825 | 54,000 |
1995/10/26 | 829 | 839 | 820 | 825 | 550,000 |
1995/10/25 | 833 | 833 | 820 | 829 | 40,000 |
1995/10/24 | 830 | 832 | 825 | 825 | 43,000 |
1995/10/23 | 822 | 830 | 822 | 830 | 122,000 |
1995/10/20 | 830 | 835 | 821 | 821 | 72,000 |
1995/10/19 | 827 | 829 | 815 | 820 | 161,000 |
1995/10/18 | 842 | 842 | 825 | 827 | 36,000 |
1995/10/17 | 830 | 838 | 829 | 838 | 79,000 |
1995/10/16 | 820 | 830 | 815 | 830 | 311,000 |
1995/10/13 | 820 | 827 | 820 | 822 | 115,000 |
1995/10/12 | 819 | 820 | 812 | 819 | 86,000 |
1995/10/11 | 818 | 825 | 818 | 819 | 72,000 |
1995/10/09 | 830 | 830 | 812 | 816 | 79,000 |
1995/10/06 | 821 | 837 | 821 | 837 | 96,000 |
1995/10/05 | 815 | 824 | 815 | 824 | 50,000 |
1995/10/04 | 812 | 820 | 812 | 815 | 43,000 |
1995/10/03 | 812 | 815 | 811 | 815 | 16,000 |
1995/10/02 | 818 | 828 | 811 | 812 | 66,000 |
1995/09/29 | 825 | 838 | 825 | 838 | 84,000 |
1995/09/28 | 811 | 835 | 811 | 835 | 83,000 |
1995/09/27 | 816 | 816 | 805 | 815 | 87,000 |
1995/09/26 | 801 | 815 | 801 | 814 | 36,000 |
1995/09/25 | 814 | 814 | 805 | 805 | 121,000 |
1995/09/22 | 810 | 820 | 810 | 811 | 135,000 |
1995/09/21 | 820 | 825 | 812 | 824 | 60,000 |
1995/09/20 | 838 | 838 | 820 | 827 | 78,000 |
1995/09/19 | 830 | 837 | 825 | 837 | 69,000 |
1995/09/18 | 813 | 848 | 811 | 848 | 70,000 |
1995/09/14 | 820 | 820 | 813 | 820 | 52,000 |
1995/09/13 | 815 | 821 | 810 | 821 | 98,000 |
1995/09/12 | 830 | 833 | 812 | 814 | 171,000 |
1995/09/11 | 835 | 839 | 825 | 825 | 60,000 |
1995/09/08 | 828 | 839 | 828 | 839 | 576,000 |
1995/09/07 | 810 | 824 | 806 | 824 | 95,000 |
1995/09/06 | 815 | 818 | 806 | 815 | 77,000 |
1995/09/05 | 820 | 825 | 810 | 825 | 104,000 |
1995/09/04 | 827 | 827 | 822 | 822 | 94,000 |
1995/09/01 | 829 | 830 | 825 | 830 | 111,000 |
1995/08/31 | 817 | 828 | 817 | 828 | 118,000 |
1995/08/30 | 822 | 829 | 819 | 820 | 108,000 |
1995/08/29 | 818 | 822 | 810 | 817 | 435,000 |
1995/08/28 | 830 | 830 | 816 | 817 | 134,000 |
1995/08/25 | 849 | 849 | 820 | 820 | 211,000 |
1995/08/24 | 847 | 847 | 820 | 839 | 157,000 |
1995/08/23 | 825 | 839 | 825 | 839 | 44,000 |
1995/08/22 | 840 | 845 | 830 | 845 | 196,000 |
1995/08/21 | 835 | 846 | 835 | 846 | 147,000 |
1995/08/18 | 838 | 847 | 833 | 833 | 160,000 |
1995/08/17 | 850 | 850 | 838 | 838 | 84,000 |
1995/08/16 | 850 | 870 | 850 | 850 | 164,000 |
1995/08/15 | 816 | 845 | 816 | 845 | 253,000 |
1995/08/14 | 824 | 824 | 805 | 806 | 148,000 |
1995/08/11 | 824 | 825 | 821 | 824 | 85,000 |
1995/08/10 | 820 | 824 | 818 | 824 | 61,000 |
1995/08/09 | 816 | 822 | 814 | 820 | 88,000 |
1995/08/08 | 819 | 824 | 816 | 816 | 101,000 |
1995/08/07 | 825 | 825 | 806 | 815 | 71,000 |
1995/08/04 | 825 | 830 | 808 | 825 | 274,000 |
1995/08/03 | 810 | 827 | 800 | 824 | 112,000 |
1995/08/02 | 809 | 809 | 800 | 808 | 30,000 |
1995/08/01 | 824 | 824 | 809 | 809 | 122,000 |
1995/07/31 | 815 | 827 | 815 | 827 | 46,000 |
1995/07/28 | 815 | 820 | 815 | 815 | 34,000 |
1995/07/27 | 810 | 815 | 810 | 815 | 32,000 |
1995/07/26 | 799 | 810 | 795 | 810 | 166,000 |
1995/07/25 | 810 | 810 | 795 | 795 | 61,000 |
1995/07/24 | 790 | 800 | 790 | 800 | 72,000 |
1995/07/21 | 800 | 800 | 790 | 790 | 163,000 |
1995/07/20 | 799 | 800 | 797 | 800 | 40,000 |
1995/07/19 | 805 | 805 | 795 | 800 | 43,000 |
1995/07/18 | 820 | 821 | 810 | 810 | 71,000 |
1995/07/17 | 822 | 822 | 808 | 810 | 67,000 |
1995/07/14 | 829 | 829 | 820 | 822 | 32,000 |
1995/07/13 | 839 | 839 | 825 | 829 | 28,000 |
1995/07/12 | 849 | 850 | 835 | 840 | 70,000 |
1995/07/11 | 820 | 840 | 805 | 840 | 63,000 |
1995/07/10 | 860 | 865 | 830 | 850 | 55,000 |
1995/07/07 | 818 | 878 | 818 | 847 | 149,000 |
1995/07/06 | 804 | 828 | 802 | 828 | 48,000 |
1995/07/05 | 792 | 814 | 792 | 814 | 53,000 |
1995/07/04 | 800 | 810 | 791 | 810 | 67,000 |
1995/07/03 | 789 | 789 | 777 | 780 | 33,000 |
1995/06/30 | 800 | 811 | 778 | 778 | 63,000 |
1995/06/29 | 840 | 840 | 799 | 799 | 101,000 |
1995/06/28 | 825 | 840 | 805 | 840 | 64,000 |
1995/06/27 | 840 | 849 | 826 | 849 | 66,000 |
1995/06/26 | 845 | 845 | 825 | 845 | 39,000 |
1995/06/23 | 835 | 845 | 825 | 825 | 39,000 |
1995/06/22 | 828 | 845 | 825 | 845 | 77,000 |
1995/06/21 | 825 | 836 | 825 | 825 | 55,000 |
1995/06/20 | 820 | 840 | 820 | 833 | 75,000 |
1995/06/19 | 826 | 826 | 820 | 820 | 32,000 |
1995/06/16 | 815 | 840 | 814 | 836 | 86,000 |
1995/06/15 | 770 | 812 | 762 | 812 | 56,000 |
1995/06/14 | 777 | 781 | 771 | 772 | 34,000 |
1995/06/13 | 801 | 801 | 771 | 781 | 75,000 |
1995/06/12 | 807 | 807 | 790 | 800 | 50,000 |
1995/06/09 | 801 | 825 | 801 | 815 | 144,000 |
1995/06/08 | 800 | 820 | 798 | 811 | 82,000 |
1995/06/07 | 810 | 813 | 801 | 801 | 58,000 |
1995/06/06 | 815 | 815 | 813 | 813 | 14,000 |
1995/06/05 | 818 | 822 | 818 | 820 | 44,000 |
1995/06/02 | 825 | 831 | 821 | 821 | 44,000 |
1995/06/01 | 817 | 824 | 816 | 824 | 87,000 |
1995/05/31 | 822 | 825 | 810 | 817 | 110,000 |
1995/05/30 | 825 | 834 | 825 | 826 | 28,000 |
1995/05/29 | 825 | 835 | 822 | 835 | 96,000 |
1995/05/26 | 828 | 843 | 828 | 835 | 67,000 |
1995/05/25 | 860 | 860 | 832 | 848 | 54,000 |
1995/05/24 | 850 | 851 | 842 | 851 | 86,000 |
1995/05/23 | 839 | 850 | 820 | 850 | 72,000 |
1995/05/22 | 830 | 830 | 812 | 829 | 125,000 |
1995/05/19 | 836 | 836 | 830 | 830 | 260,000 |
1995/05/18 | 865 | 865 | 835 | 836 | 144,000 |
1995/05/17 | 869 | 869 | 853 | 855 | 110,000 |
1995/05/16 | 857 | 859 | 849 | 849 | 190,000 |
1995/05/15 | 858 | 858 | 840 | 850 | 76,000 |
1995/05/12 | 872 | 872 | 850 | 850 | 167,000 |
1995/05/11 | 894 | 894 | 861 | 864 | 315,000 |
1995/05/10 | 885 | 885 | 873 | 884 | 77,000 |
1995/05/09 | 880 | 890 | 880 | 889 | 164,000 |
1995/05/08 | 875 | 883 | 870 | 870 | 133,000 |
1995/05/02 | 875 | 885 | 875 | 875 | 68,000 |
1995/05/01 | 873 | 875 | 866 | 875 | 53,000 |
1995/04/28 | 859 | 863 | 855 | 863 | 31,000 |
1995/04/27 | 859 | 859 | 859 | 859 | 56,000 |
1995/04/26 | 860 | 870 | 849 | 849 | 125,000 |
1995/04/25 | 855 | 861 | 850 | 850 | 107,000 |
1995/04/24 | 864 | 864 | 840 | 845 | 192,000 |
1995/04/21 | 868 | 869 | 865 | 865 | 197,000 |
1995/04/20 | 885 | 885 | 875 | 876 | 48,000 |
1995/04/19 | 865 | 875 | 865 | 875 | 123,000 |
1995/04/18 | 870 | 870 | 865 | 865 | 59,000 |
1995/04/17 | 833 | 860 | 833 | 860 | 24,000 |
1995/04/14 | 858 | 862 | 851 | 852 | 34,000 |
1995/04/13 | 872 | 886 | 868 | 868 | 61,000 |
1995/04/12 | 870 | 876 | 870 | 876 | 146,000 |
1995/04/11 | 850 | 860 | 850 | 860 | 74,000 |
1995/04/10 | 830 | 839 | 825 | 830 | 135,000 |
1995/04/07 | 841 | 841 | 820 | 820 | 164,000 |
1995/04/06 | 845 | 845 | 835 | 840 | 87,000 |
1995/04/05 | 851 | 855 | 835 | 835 | 70,000 |
1995/04/04 | 878 | 878 | 842 | 851 | 118,000 |
1995/04/03 | 841 | 877 | 830 | 877 | 138,000 |
1995/03/31 | 880 | 885 | 870 | 881 | 174,000 |
1995/03/30 | 856 | 859 | 850 | 850 | 184,000 |
1995/03/29 | 861 | 861 | 850 | 851 | 140,000 |
1995/03/28 | 855 | 868 | 850 | 851 | 185,000 |
1995/03/27 | 850 | 870 | 842 | 865 | 181,000 |
1995/03/24 | 861 | 863 | 835 | 840 | 201,000 |
1995/03/23 | 870 | 874 | 851 | 851 | 152,000 |
1995/03/22 | 908 | 910 | 888 | 888 | 65,000 |
1995/03/20 | 890 | 908 | 888 | 908 | 1,452,000 |
1995/03/17 | 940 | 950 | 907 | 920 | 177,000 |
1995/03/16 | 960 | 970 | 947 | 947 | 1,243,000 |
1995/03/15 | 950 | 960 | 950 | 959 | 63,000 |
1995/03/14 | 965 | 970 | 960 | 960 | 151,000 |
1995/03/13 | 961 | 970 | 953 | 970 | 82,000 |
1995/03/10 | 981 | 990 | 970 | 970 | 201,000 |
1995/03/09 | 977 | 990 | 976 | 990 | 104,000 |
1995/03/08 | 976 | 985 | 976 | 976 | 121,000 |
1995/03/07 | 975 | 985 | 972 | 980 | 91,000 |
1995/03/06 | 980 | 985 | 965 | 985 | 35,000 |
1995/03/03 | 970 | 975 | 965 | 970 | 1,251,000 |
1995/03/02 | 973 | 983 | 972 | 972 | 43,000 |
1995/03/01 | 980 | 995 | 975 | 975 | 1,305,000 |
1995/02/28 | 961 | 995 | 961 | 995 | 44,000 |
1995/02/27 | 972 | 975 | 960 | 960 | 54,000 |
1995/02/24 | 994 | 995 | 969 | 995 | 258,000 |
1995/02/23 | 984 | 997 | 976 | 997 | 173,000 |
1995/02/22 | 990 | 995 | 985 | 985 | 141,000 |
1995/02/21 | 979 | 1,000 | 979 | 1,000 | 548,000 |
1995/02/20 | 985 | 985 | 970 | 983 | 81,000 |
1995/02/17 | 990 | 992 | 985 | 985 | 117,000 |
1995/02/16 | 1,000 | 1,000 | 990 | 997 | 68,000 |
1995/02/15 | 990 | 1,000 | 990 | 1,000 | 44,000 |
1995/02/14 | 1,000 | 1,000 | 990 | 1,000 | 70,000 |
1995/02/13 | 1,000 | 1,000 | 990 | 1,000 | 74,000 |
1995/02/10 | 1,000 | 1,010 | 1,000 | 1,010 | 152,000 |
1995/02/09 | 1,010 | 1,020 | 1,000 | 1,000 | 55,000 |
1995/02/08 | 1,010 | 1,020 | 1,010 | 1,010 | 85,000 |
1995/02/07 | 1,020 | 1,020 | 1,000 | 1,020 | 2,751,000 |
1995/02/06 | 1,000 | 1,020 | 1,000 | 1,020 | 2,717,000 |
1995/02/03 | 1,010 | 1,020 | 1,000 | 1,010 | 115,000 |
1995/02/02 | 1,020 | 1,030 | 1,000 | 1,030 | 98,000 |
1995/02/01 | 1,020 | 1,030 | 1,010 | 1,010 | 48,000 |
1995/01/31 | 1,030 | 1,050 | 1,020 | 1,020 | 90,000 |
1995/01/30 | 1,000 | 1,040 | 1,000 | 1,040 | 122,000 |
1995/01/27 | 991 | 1,000 | 991 | 1,000 | 85,000 |
1995/01/26 | 990 | 1,000 | 985 | 1,000 | 112,000 |
1995/01/25 | 1,000 | 1,000 | 992 | 1,000 | 166,000 |
1995/01/24 | 1,000 | 1,010 | 1,000 | 1,000 | 95,000 |
1995/01/23 | 1,030 | 1,030 | 1,000 | 1,020 | 102,000 |
1995/01/20 | 1,050 | 1,050 | 1,030 | 1,030 | 161,000 |
1995/01/19 | 1,040 | 1,070 | 1,040 | 1,050 | 65,000 |
1995/01/18 | 1,050 | 1,060 | 1,050 | 1,050 | 95,000 |
1995/01/17 | 1,060 | 1,070 | 1,060 | 1,060 | 132,000 |
1995/01/13 | 1,060 | 1,060 | 1,050 | 1,060 | 109,000 |
1995/01/12 | 1,070 | 1,070 | 1,060 | 1,060 | 35,000 |
1995/01/11 | 1,070 | 1,070 | 1,060 | 1,070 | 46,000 |
1995/01/10 | 1,060 | 1,070 | 1,060 | 1,060 | 106,000 |
1995/01/09 | 1,060 | 1,070 | 1,060 | 1,060 | 40,000 |
1995/01/06 | 1,060 | 1,070 | 1,060 | 1,070 | 59,000 |
1995/01/05 | 1,050 | 1,070 | 1,050 | 1,070 | 58,000 |
1995/01/04 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 |