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
1997/12/30 789 795 789 795 33,000
1997/12/29 762 800 742 790 101,000
1997/12/26 734 760 734 754 105,000
1997/12/25 670 735 670 731 312,000
1997/12/24 665 668 610 650 816,000
1997/12/22 720 720 665 665 481,000
1997/12/19 864 864 765 765 119,000
1997/12/18 835 865 835 865 108,000
1997/12/17 840 867 838 865 121,000
1997/12/16 834 850 834 850 72,000
1997/12/15 818 838 818 838 54,000
1997/12/12 836 838 836 838 162,000
1997/12/11 866 889 861 861 99,000
1997/12/10 876 889 870 870 71,000
1997/12/09 866 877 860 876 20,000
1997/12/08 890 890 860 860 124,000
1997/12/05 872 885 872 884 64,000
1997/12/04 875 875 870 872 39,000
1997/12/03 875 885 875 875 10,000
1997/12/02 890 890 881 887 57,000
1997/12/01 890 900 880 890 132,000
1997/11/28 878 900 875 900 40,000
1997/11/27 877 890 877 880 29,000
1997/11/26 880 890 869 880 54,000
1997/11/25 892 892 881 887 86,000
1997/11/21 900 900 895 895 105,000
1997/11/20 860 890 853 888 39,000
1997/11/19 900 900 880 880 101,000
1997/11/18 918 950 908 940 124,000
1997/11/17 849 920 845 920 134,000
1997/11/14 850 869 846 850 130,000
1997/11/13 850 860 850 860 15,000
1997/11/12 880 890 870 870 157,000
1997/11/11 880 910 880 890 110,000
1997/11/10 860 890 852 890 69,000
1997/11/07 866 866 856 861 54,000
1997/11/06 894 899 887 895 144,000
1997/11/05 885 895 880 895 42,000
1997/11/04 898 898 875 875 24,000
1997/10/31 853 899 853 899 77,000
1997/10/30 860 860 840 845 33,000
1997/10/29 861 874 861 874 43,000
1997/10/28 839 840 829 840 27,000
1997/10/27 844 844 840 840 23,000
1997/10/24 841 856 826 849 92,000
1997/10/23 831 832 831 831 47,000
1997/10/22 826 833 826 833 57,000
1997/10/21 811 812 810 810 27,000
1997/10/20 829 829 810 810 8,000
1997/10/17 810 810 800 810 29,000
1997/10/16 800 807 800 800 57,000
1997/10/15 785 800 785 800 48,000
1997/10/14 775 775 769 771 99,000
1997/10/13 783 787 763 765 238,000
1997/10/09 820 822 802 803 81,000
1997/10/08 836 837 820 820 154,000
1997/10/07 856 856 835 835 92,000
1997/10/06 865 865 845 856 174,000
1997/10/03 837 853 836 845 110,000
1997/10/02 861 862 831 836 130,000
1997/10/01 851 860 847 855 112,000
1997/09/30 840 850 840 850 30,000
1997/09/29 811 820 811 820 38,000
1997/09/26 857 863 810 810 43,000
1997/09/25 887 887 850 850 86,000
1997/09/24 889 889 867 867 111,000
1997/09/22 892 897 882 895 112,000
1997/09/19 855 882 850 882 156,000
1997/09/18 861 861 850 855 49,000
1997/09/17 897 897 861 861 236,000
1997/09/16 928 928 893 898 72,000
1997/09/12 960 960 916 921 150,000
1997/09/11 964 965 946 956 154,000
1997/09/10 968 968 964 964 40,000
1997/09/09 978 978 967 978 92,000
1997/09/08 981 988 979 979 36,000
1997/09/05 989 989 985 989 28,000
1997/09/04 984 990 976 990 37,000
1997/09/03 980 995 976 985 97,000
1997/09/02 990 990 980 980 57,000
1997/09/01 990 990 980 980 55,000
1997/08/29 971 1,000 971 1,000 138,000
1997/08/28 994 1,000 982 983 57,000
1997/08/27 1,000 1,000 990 993 24,000
1997/08/26 1,010 1,010 1,000 1,000 67,000
1997/08/25 1,010 1,010 1,000 1,010 101,000
1997/08/22 1,030 1,030 999 1,000 196,000
1997/08/21 1,020 1,030 1,020 1,030 38,000
1997/08/20 1,020 1,020 1,010 1,020 112,000
1997/08/19 1,010 1,020 1,010 1,020 20,000
1997/08/18 1,000 1,010 1,000 1,010 71,000
1997/08/15 1,010 1,010 998 1,000 121,000
1997/08/14 987 1,000 987 1,000 104,000
1997/08/13 990 994 987 987 87,000
1997/08/12 980 999 980 999 81,000
1997/08/11 980 985 975 975 88,000
1997/08/08 970 990 970 990 47,000
1997/08/07 1,000 1,000 980 980 179,000
1997/08/06 977 1,000 977 990 134,000
1997/08/05 969 987 969 977 428,000
1997/08/04 980 980 965 965 48,000
1997/08/01 977 980 970 980 27,000
1997/07/31 1,010 1,010 991 1,000 127,000
1997/07/30 1,020 1,020 991 1,000 245,000
1997/07/29 1,030 1,030 1,020 1,020 19,000
1997/07/28 1,020 1,040 1,010 1,030 55,000
1997/07/25 1,010 1,020 1,000 1,020 76,000
1997/07/24 999 1,000 999 1,000 59,000
1997/07/23 1,000 1,010 998 998 44,000
1997/07/22 981 1,000 981 1,000 17,000
1997/07/18 980 980 975 980 33,000
1997/07/17 990 990 980 980 48,000
1997/07/16 989 990 982 990 22,000
1997/07/15 961 980 959 970 135,000
1997/07/14 959 961 955 961 26,000
1997/07/11 990 990 950 955 47,000
1997/07/10 957 990 957 990 90,000
1997/07/09 970 970 956 956 39,000
1997/07/08 971 980 970 971 82,000
1997/07/07 982 985 976 981 90,000
1997/07/04 982 985 965 985 71,000
1997/07/03 991 992 977 982 46,000
1997/07/02 1,000 1,010 991 1,000 78,000
1997/07/01 1,010 1,020 1,000 1,010 79,000
1997/06/30 1,020 1,020 1,010 1,020 35,000
1997/06/27 1,030 1,030 1,020 1,020 58,000
1997/06/26 1,020 1,030 1,010 1,020 39,000
1997/06/25 1,010 1,030 1,010 1,030 36,000
1997/06/24 1,020 1,020 1,010 1,010 145,000
1997/06/23 1,020 1,030 1,020 1,020 35,000
1997/06/20 1,010 1,030 1,010 1,030 203,000
1997/06/19 1,020 1,020 1,000 1,010 53,000
1997/06/18 1,030 1,030 1,010 1,020 45,000
1997/06/17 1,030 1,030 1,020 1,020 86,000
1997/06/16 1,040 1,040 1,020 1,020 74,000
1997/06/13 1,050 1,050 1,030 1,040 706,000
1997/06/12 1,060 1,060 1,030 1,040 376,000
1997/06/11 1,050 1,060 1,040 1,060 634,000
1997/06/10 1,030 1,050 1,030 1,050 294,000
1997/06/09 1,040 1,040 1,010 1,030 139,000
1997/06/06 1,020 1,030 1,020 1,030 19,000
1997/06/05 1,010 1,030 1,010 1,030 78,000
1997/06/04 1,010 1,020 1,010 1,010 56,000
1997/06/03 1,020 1,020 1,010 1,010 44,000
1997/06/02 998 1,020 997 1,020 93,000
1997/05/30 1,020 1,030 995 995 205,000
1997/05/29 1,020 1,030 1,020 1,020 108,000
1997/05/28 1,010 1,010 1,000 1,000 37,000
1997/05/27 1,020 1,020 1,000 1,010 109,000
1997/05/26 1,010 1,020 1,010 1,020 42,000
1997/05/23 1,020 1,020 1,010 1,010 57,000
1997/05/22 1,020 1,020 1,010 1,010 54,000
1997/05/21 1,020 1,030 1,010 1,020 100,000
1997/05/20 1,030 1,030 1,010 1,010 179,000
1997/05/19 1,020 1,030 1,000 1,010 139,000
1997/05/16 1,020 1,040 1,000 1,020 255,000
1997/05/15 1,010 1,030 1,010 1,020 152,000
1997/05/14 1,000 1,000 1,000 1,000 29,000
1997/05/13 1,010 1,020 1,000 1,000 250,000
1997/05/12 1,010 1,020 1,000 1,020 64,000
1997/05/09 1,020 1,030 1,000 1,020 124,000
1997/05/08 990 1,010 990 1,010 298,000
1997/05/07 1,020 1,030 990 1,000 416,000
1997/05/06 1,020 1,040 1,010 1,040 133,000
1997/05/02 1,010 1,020 1,000 1,000 196,000
1997/05/01 1,020 1,030 990 1,000 300,000
1997/04/30 958 1,010 955 990 222,000
1997/04/28 937 950 937 943 15,000
1997/04/25 936 960 930 936 177,000
1997/04/24 919 950 919 926 66,000
1997/04/23 910 918 910 918 156,000
1997/04/22 911 921 910 910 94,000
1997/04/21 910 910 909 910 44,000
1997/04/18 895 909 895 909 152,000
1997/04/17 889 895 888 895 83,000
1997/04/16 893 895 888 888 155,000
1997/04/15 880 891 875 891 74,000
1997/04/14 876 889 871 880 51,000
1997/04/11 860 885 860 880 66,000
1997/04/10 876 876 859 859 71,000
1997/04/09 894 895 882 886 156,000
1997/04/08 873 900 864 900 70,000
1997/04/07 883 884 880 882 86,000
1997/04/04 880 884 880 884 522,000
1997/04/03 861 885 861 881 313,000
1997/04/02 863 865 854 865 170,000
1997/04/01 861 870 850 853 53,000
1997/03/31 849 869 849 869 19,000
1997/03/28 847 853 847 853 11,000
1997/03/27 853 879 848 848 143,000
1997/03/26 858 863 846 846 62,000
1997/03/25 882 882 854 864 108,000
1997/03/24 887 888 872 872 55,000
1997/03/21 883 889 883 887 35,000
1997/03/19 895 895 879 890 280,000
1997/03/18 888 906 878 895 158,000
1997/03/17 837 881 837 878 31,000
1997/03/14 836 836 835 836 67,000
1997/03/13 845 855 839 846 32,000
1997/03/12 841 850 835 843 58,000
1997/03/11 837 849 837 840 22,000
1997/03/10 826 845 826 845 44,000
1997/03/07 826 835 815 835 32,000
1997/03/06 844 844 835 835 58,000
1997/03/05 863 863 847 847 64,000
1997/03/04 868 872 864 868 153,000
1997/03/03 898 898 878 878 177,000
1997/02/28 906 910 897 910 60,000
1997/02/27 900 910 890 910 44,000
1997/02/26 901 907 895 895 108,000
1997/02/25 901 909 899 900 57,000
1997/02/24 907 908 899 899 73,000
1997/02/21 898 915 898 909 112,000
1997/02/20 874 909 874 897 292,000
1997/02/19 851 874 850 874 137,000
1997/02/18 847 853 847 850 115,000
1997/02/17 840 848 840 847 330,000
1997/02/14 828 840 828 840 132,000
1997/02/13 825 843 825 830 181,000
1997/02/12 819 825 819 823 54,000
1997/02/10 828 828 820 825 114,000
1997/02/07 821 830 818 818 89,000
1997/02/06 840 840 829 829 215,000
1997/02/05 821 828 820 821 51,000
1997/02/04 835 850 830 840 49,000
1997/02/03 830 830 829 830 75,000
1997/01/31 843 843 835 843 70,000
1997/01/30 849 851 830 830 53,000
1997/01/29 850 850 850 850 145,000
1997/01/28 850 864 850 852 126,000
1997/01/27 854 854 847 849 46,000
1997/01/24 868 870 853 853 258,000
1997/01/23 838 852 836 852 51,000
1997/01/22 824 838 824 837 111,000
1997/01/21 830 835 810 815 165,000
1997/01/20 875 875 834 840 57,000
1997/01/17 873 880 871 871 65,000
1997/01/16 904 904 867 868 171,000
1997/01/14 855 864 844 864 59,000
1997/01/13 823 844 820 844 123,000
1997/01/10 888 889 810 818 131,000
1997/01/09 903 920 895 895 30,000
1997/01/08 929 929 899 899 32,000
1997/01/07 935 935 921 921 40,000
1997/01/06 940 940 915 935 17,000

このページの先頭へ