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
1999/12/30 680 685 678 678 50,000
1999/12/29 680 691 680 685 41,000
1999/12/28 682 690 680 680 42,000
1999/12/27 680 692 680 689 72,000
1999/12/24 692 692 670 670 78,000
1999/12/22 681 690 677 688 112,000
1999/12/21 676 685 675 680 92,000
1999/12/20 680 690 670 681 92,000
1999/12/17 689 695 672 672 109,000
1999/12/16 700 700 680 689 133,000
1999/12/15 708 708 680 680 211,000
1999/12/14 705 713 705 708 130,000
1999/12/13 714 717 710 715 231,000
1999/12/10 708 713 707 713 201,000
1999/12/09 700 710 696 708 101,000
1999/12/08 728 728 704 710 193,000
1999/12/07 706 720 706 715 130,000
1999/12/06 705 715 695 696 252,000
1999/12/03 710 715 705 715 228,000
1999/12/02 715 717 705 708 249,000
1999/12/01 719 719 705 705 171,000
1999/11/30 720 730 715 715 105,000
1999/11/29 718 721 714 719 74,000
1999/11/26 724 725 710 711 82,000
1999/11/25 722 735 705 735 115,000
1999/11/24 755 755 725 744 256,000
1999/11/22 770 780 735 745 95,000
1999/11/19 780 788 749 750 96,000
1999/11/18 770 783 760 780 93,000
1999/11/17 725 750 725 750 114,000
1999/11/16 720 722 717 722 82,000
1999/11/15 715 730 700 730 149,000
1999/11/12 731 733 695 705 187,000
1999/11/11 742 750 730 730 336,000
1999/11/10 768 768 742 742 177,000
1999/11/09 761 776 761 768 160,000
1999/11/08 790 791 761 761 87,000
1999/11/05 785 792 785 790 109,000
1999/11/04 801 803 783 783 330,000
1999/11/02 808 808 799 802 198,000
1999/11/01 791 810 782 806 248,000
1999/10/29 765 789 765 789 173,000
1999/10/28 780 790 764 764 165,000
1999/10/27 760 785 757 785 65,000
1999/10/26 761 763 748 761 126,000
1999/10/25 764 764 750 761 150,000
1999/10/22 771 771 762 764 126,000
1999/10/21 781 781 747 766 221,000
1999/10/20 770 783 769 776 210,000
1999/10/19 747 772 747 768 297,000
1999/10/18 770 777 736 736 153,000
1999/10/15 760 766 730 730 296,000
1999/10/14 772 776 760 760 199,000
1999/10/13 780 780 770 772 296,000
1999/10/12 786 791 780 780 243,000
1999/10/08 804 806 795 800 208,000
1999/10/07 793 821 786 821 170,000
1999/10/06 780 820 772 810 217,000
1999/10/05 820 820 770 787 195,000
1999/10/04 818 826 817 825 207,000
1999/10/01 816 825 800 817 124,000
1999/09/30 771 826 771 826 113,000
1999/09/29 787 791 765 766 151,000
1999/09/28 775 799 774 787 129,000
1999/09/27 780 783 771 773 157,000
1999/09/24 792 792 765 770 317,000
1999/09/22 796 796 781 792 166,000
1999/09/21 815 816 795 800 50,000
1999/09/20 819 819 812 818 36,000
1999/09/17 826 826 815 826 167,000
1999/09/16 794 830 792 830 224,000
1999/09/14 800 806 800 806 273,000
1999/09/13 784 799 783 795 123,000
1999/09/10 784 790 776 784 340,000
1999/09/09 799 800 794 794 111,000
1999/09/08 806 806 798 799 99,000
1999/09/07 803 811 796 796 119,000
1999/09/06 823 823 813 813 92,000
1999/09/03 810 821 810 818 112,000
1999/09/02 808 824 800 820 350,000
1999/09/01 780 810 780 809 897,000
1999/08/31 805 828 770 770 1,321,000
1999/08/30 802 806 790 806 793,000
1999/08/27 822 822 805 806 310,000
1999/08/26 806 814 800 802 637,000
1999/08/25 807 811 804 805 350,000
1999/08/24 815 817 801 801 342,000
1999/08/23 820 829 814 815 146,000
1999/08/20 810 829 808 829 410,000
1999/08/19 813 821 798 808 843,000
1999/08/18 833 838 823 823 710,000
1999/08/17 870 873 870 873 3,000
1999/08/16 870 870 861 870 12,000
1999/08/13 855 861 855 860 50,000
1999/08/12 880 880 869 875 81,000
1999/08/11 874 874 862 873 97,000
1999/08/10 855 875 855 875 240,000
1999/08/09 850 853 840 850 189,000
1999/08/06 826 842 826 830 42,000
1999/08/05 831 839 825 825 75,000
1999/08/04 840 840 830 831 51,000
1999/08/03 854 854 838 840 70,000
1999/08/02 850 856 840 846 59,000
1999/07/30 857 859 850 852 102,000
1999/07/29 832 849 831 847 228,000
1999/07/28 827 842 826 829 96,000
1999/07/27 830 830 816 816 171,000
1999/07/26 831 838 821 825 163,000
1999/07/23 845 849 840 840 134,000
1999/07/22 855 855 840 846 98,000
1999/07/21 861 867 850 855 183,000
1999/07/19 858 868 858 858 42,000
1999/07/16 880 880 868 868 95,000
1999/07/15 870 880 855 872 68,000
1999/07/14 865 870 850 850 96,000
1999/07/13 871 875 865 865 64,000
1999/07/12 882 885 870 870 37,000
1999/07/09 883 886 881 886 45,000
1999/07/08 893 893 885 886 50,000
1999/07/07 891 896 890 893 84,000
1999/07/06 895 905 891 891 101,000
1999/07/05 890 895 888 889 66,000
1999/07/02 895 895 885 887 74,000
1999/07/01 880 895 870 870 106,000
1999/06/30 880 885 870 870 183,000
1999/06/29 871 871 864 865 78,000
1999/06/28 870 880 870 872 30,000
1999/06/25 865 884 865 880 52,000
1999/06/24 860 870 860 865 105,000
1999/06/23 881 882 870 871 148,000
1999/06/22 900 900 885 898 70,000
1999/06/21 885 910 885 900 17,000
1999/06/18 885 895 885 885 68,000
1999/06/17 890 891 887 887 48,000
1999/06/16 915 915 892 895 99,000
1999/06/15 912 925 910 925 87,000
1999/06/14 898 910 898 910 38,000
1999/06/11 925 926 900 918 170,000
1999/06/10 909 919 909 916 103,000
1999/06/09 900 900 897 899 55,000
1999/06/08 879 883 875 880 27,000
1999/06/07 870 898 870 879 55,000
1999/06/04 870 876 863 863 48,000
1999/06/03 899 903 890 890 181,000
1999/06/02 880 899 873 899 94,000
1999/06/01 860 875 851 860 73,000
1999/05/31 883 883 821 845 200,000
1999/05/28 872 889 865 879 24,000
1999/05/27 876 892 876 892 48,000
1999/05/26 903 903 876 876 62,000
1999/05/25 894 905 893 904 99,000
1999/05/24 879 890 879 879 55,000
1999/05/21 864 875 864 875 257,000
1999/05/20 874 884 865 865 116,000
1999/05/19 884 888 857 864 146,000
1999/05/18 901 901 894 894 65,000
1999/05/17 900 901 890 895 39,000
1999/05/14 923 924 910 910 90,000
1999/05/13 916 926 913 923 140,000
1999/05/12 926 943 916 916 58,000
1999/05/11 915 938 915 925 50,000
1999/05/10 917 930 916 916 71,000
1999/05/07 960 960 915 916 87,000
1999/05/06 925 960 910 960 277,000
1999/04/30 905 925 903 925 90,000
1999/04/28 915 925 905 905 59,000
1999/04/27 890 918 890 918 48,000
1999/04/26 892 898 890 895 112,000
1999/04/23 923 925 885 885 83,000
1999/04/22 925 929 915 920 212,000
1999/04/21 900 920 900 910 35,000
1999/04/20 917 917 899 900 47,000
1999/04/19 915 929 915 929 43,000
1999/04/16 910 930 910 915 118,000
1999/04/15 930 930 910 920 57,000
1999/04/14 925 930 920 920 176,000
1999/04/13 900 925 900 925 269,000
1999/04/12 883 885 880 880 131,000
1999/04/09 905 905 880 883 201,000
1999/04/08 905 915 905 910 70,000
1999/04/07 905 915 903 915 49,000
1999/04/06 895 916 895 915 187,000
1999/04/05 891 913 890 900 27,000
1999/04/02 920 920 891 891 42,000
1999/04/01 921 921 910 910 50,000
1999/03/31 910 930 890 930 206,000
1999/03/30 913 915 900 909 73,000
1999/03/29 897 916 896 916 45,000
1999/03/26 887 897 887 897 17,000
1999/03/25 927 927 876 886 143,000
1999/03/24 885 928 875 926 164,000
1999/03/23 888 888 881 885 92,000
1999/03/19 915 915 870 888 146,000
1999/03/18 930 930 915 915 101,000
1999/03/17 927 930 925 928 186,000
1999/03/16 900 927 895 927 240,000
1999/03/15 889 906 883 895 152,000
1999/03/12 887 887 876 886 141,000
1999/03/11 871 878 865 867 135,000
1999/03/10 849 880 849 871 214,000
1999/03/09 825 850 825 849 46,000
1999/03/08 857 860 840 840 42,000
1999/03/05 814 858 813 858 194,000
1999/03/04 821 828 805 812 162,000
1999/03/03 823 831 821 821 86,000
1999/03/02 858 858 831 831 107,000
1999/03/01 862 862 844 845 94,000
1999/02/26 864 864 842 842 77,000
1999/02/25 859 860 854 854 116,000
1999/02/24 840 850 840 850 154,000
1999/02/23 826 831 801 801 366,000
1999/02/22 830 830 820 825 176,000
1999/02/19 846 849 830 830 92,000
1999/02/18 855 855 850 850 93,000
1999/02/17 860 865 850 862 81,000
1999/02/16 858 879 858 870 42,000
1999/02/15 850 866 850 860 23,000
1999/02/12 870 870 849 852 145,000
1999/02/10 850 871 850 850 44,000
1999/02/09 861 861 850 850 28,000
1999/02/08 852 865 851 861 37,000
1999/02/05 860 863 859 859 27,000
1999/02/04 859 860 852 860 81,000
1999/02/03 873 873 863 866 59,000
1999/02/02 891 892 875 883 29,000
1999/02/01 904 904 892 892 37,000
1999/01/29 908 908 881 904 97,000
1999/01/28 890 900 890 898 19,000
1999/01/27 880 900 880 890 49,000
1999/01/26 883 908 883 890 37,000
1999/01/25 886 900 880 893 96,000
1999/01/22 923 923 883 908 23,000
1999/01/21 900 927 900 923 48,000
1999/01/20 905 910 900 908 78,000
1999/01/19 900 905 892 905 32,000
1999/01/18 900 910 900 909 26,000
1999/01/14 900 910 900 909 175,000
1999/01/13 903 911 903 907 72,000
1999/01/12 904 916 900 905 69,000
1999/01/11 889 905 889 905 43,000
1999/01/08 914 914 887 889 71,000
1999/01/07 890 904 887 904 24,000
1999/01/06 873 881 872 879 32,000
1999/01/05 879 891 870 871 32,000
1999/01/04 927 927 874 874 28,000

このページの先頭へ