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 |