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 |
---|---|---|---|---|---|
2000/12/29 | 954 | 954 | 934 | 948 | 11,000 |
2000/12/28 | 949 | 959 | 949 | 954 | 39,000 |
2000/12/27 | 954 | 959 | 945 | 959 | 76,000 |
2000/12/26 | 938 | 955 | 938 | 955 | 31,000 |
2000/12/25 | 955 | 960 | 952 | 955 | 69,000 |
2000/12/22 | 940 | 955 | 924 | 952 | 154,000 |
2000/12/21 | 940 | 950 | 935 | 944 | 129,000 |
2000/12/20 | 927 | 945 | 927 | 940 | 65,000 |
2000/12/19 | 945 | 946 | 926 | 926 | 141,000 |
2000/12/18 | 941 | 948 | 941 | 945 | 30,000 |
2000/12/15 | 951 | 951 | 940 | 941 | 54,000 |
2000/12/14 | 933 | 960 | 933 | 950 | 143,000 |
2000/12/13 | 945 | 947 | 940 | 943 | 65,000 |
2000/12/12 | 943 | 960 | 943 | 944 | 82,000 |
2000/12/11 | 956 | 956 | 940 | 940 | 81,000 |
2000/12/08 | 934 | 958 | 934 | 936 | 203,000 |
2000/12/07 | 950 | 957 | 950 | 954 | 51,000 |
2000/12/06 | 953 | 969 | 949 | 950 | 58,000 |
2000/12/05 | 969 | 974 | 953 | 953 | 46,000 |
2000/12/04 | 980 | 980 | 955 | 980 | 92,000 |
2000/12/01 | 961 | 984 | 961 | 966 | 268,000 |
2000/11/30 | 947 | 970 | 947 | 970 | 121,000 |
2000/11/29 | 955 | 967 | 935 | 967 | 233,000 |
2000/11/28 | 940 | 955 | 940 | 950 | 268,000 |
2000/11/27 | 939 | 946 | 935 | 941 | 216,000 |
2000/11/24 | 935 | 940 | 930 | 940 | 105,000 |
2000/11/22 | 940 | 945 | 931 | 935 | 110,000 |
2000/11/21 | 930 | 950 | 930 | 950 | 94,000 |
2000/11/20 | 928 | 940 | 928 | 940 | 71,000 |
2000/11/17 | 925 | 936 | 925 | 929 | 54,000 |
2000/11/16 | 939 | 939 | 930 | 930 | 37,000 |
2000/11/15 | 936 | 936 | 929 | 929 | 146,000 |
2000/11/14 | 940 | 942 | 925 | 935 | 139,000 |
2000/11/13 | 919 | 955 | 918 | 955 | 122,000 |
2000/11/10 | 930 | 945 | 929 | 939 | 32,000 |
2000/11/09 | 920 | 946 | 920 | 940 | 119,000 |
2000/11/08 | 921 | 940 | 921 | 938 | 81,000 |
2000/11/07 | 965 | 965 | 935 | 941 | 84,000 |
2000/11/06 | 949 | 990 | 948 | 961 | 592,000 |
2000/11/02 | 939 | 946 | 936 | 940 | 146,000 |
2000/11/01 | 929 | 938 | 919 | 930 | 62,000 |
2000/10/31 | 936 | 936 | 904 | 920 | 80,000 |
2000/10/30 | 924 | 940 | 924 | 937 | 131,000 |
2000/10/27 | 931 | 935 | 930 | 934 | 75,000 |
2000/10/26 | 924 | 942 | 924 | 931 | 194,000 |
2000/10/25 | 925 | 930 | 925 | 930 | 103,000 |
2000/10/24 | 922 | 922 | 902 | 918 | 45,000 |
2000/10/23 | 920 | 935 | 911 | 912 | 89,000 |
2000/10/20 | 901 | 925 | 901 | 925 | 143,000 |
2000/10/19 | 901 | 910 | 900 | 910 | 66,000 |
2000/10/18 | 920 | 920 | 905 | 906 | 63,000 |
2000/10/17 | 905 | 915 | 905 | 915 | 28,000 |
2000/10/16 | 910 | 914 | 908 | 912 | 47,000 |
2000/10/13 | 913 | 918 | 904 | 918 | 49,000 |
2000/10/12 | 914 | 914 | 904 | 913 | 29,000 |
2000/10/11 | 904 | 925 | 904 | 919 | 102,000 |
2000/10/10 | 890 | 906 | 890 | 904 | 46,000 |
2000/10/06 | 900 | 925 | 900 | 904 | 69,000 |
2000/10/05 | 919 | 919 | 910 | 915 | 128,000 |
2000/10/04 | 930 | 935 | 922 | 929 | 102,000 |
2000/10/03 | 925 | 926 | 920 | 924 | 108,000 |
2000/10/02 | 906 | 920 | 896 | 920 | 120,000 |
2000/09/29 | 897 | 913 | 897 | 905 | 166,000 |
2000/09/28 | 880 | 890 | 875 | 890 | 129,000 |
2000/09/27 | 865 | 887 | 865 | 885 | 58,000 |
2000/09/26 | 875 | 885 | 870 | 885 | 48,000 |
2000/09/25 | 890 | 894 | 868 | 875 | 126,000 |
2000/09/22 | 889 | 897 | 869 | 894 | 115,000 |
2000/09/21 | 875 | 890 | 870 | 890 | 109,000 |
2000/09/20 | 880 | 885 | 850 | 885 | 161,000 |
2000/09/19 | 870 | 870 | 852 | 869 | 142,000 |
2000/09/18 | 840 | 850 | 833 | 850 | 97,000 |
2000/09/14 | 867 | 868 | 847 | 847 | 74,000 |
2000/09/13 | 871 | 871 | 824 | 858 | 272,000 |
2000/09/12 | 885 | 890 | 851 | 851 | 97,000 |
2000/09/11 | 880 | 881 | 850 | 856 | 204,000 |
2000/09/08 | 877 | 890 | 870 | 890 | 194,000 |
2000/09/07 | 890 | 900 | 881 | 887 | 119,000 |
2000/09/06 | 895 | 900 | 890 | 893 | 79,000 |
2000/09/05 | 896 | 900 | 895 | 896 | 132,000 |
2000/09/04 | 900 | 904 | 897 | 900 | 98,000 |
2000/09/01 | 911 | 913 | 900 | 905 | 107,000 |
2000/08/31 | 919 | 922 | 891 | 900 | 104,000 |
2000/08/30 | 903 | 923 | 903 | 920 | 88,000 |
2000/08/29 | 921 | 928 | 921 | 921 | 61,000 |
2000/08/28 | 942 | 942 | 910 | 921 | 109,000 |
2000/08/25 | 952 | 952 | 941 | 950 | 227,000 |
2000/08/24 | 949 | 955 | 940 | 948 | 191,000 |
2000/08/23 | 923 | 955 | 915 | 955 | 257,000 |
2000/08/22 | 916 | 925 | 916 | 923 | 135,000 |
2000/08/21 | 915 | 916 | 903 | 916 | 222,000 |
2000/08/18 | 915 | 916 | 900 | 910 | 129,000 |
2000/08/17 | 918 | 919 | 914 | 916 | 79,000 |
2000/08/16 | 915 | 925 | 912 | 919 | 65,000 |
2000/08/15 | 892 | 929 | 892 | 925 | 240,000 |
2000/08/14 | 894 | 910 | 880 | 891 | 99,000 |
2000/08/11 | 914 | 914 | 907 | 914 | 109,000 |
2000/08/10 | 913 | 915 | 897 | 914 | 73,000 |
2000/08/09 | 914 | 915 | 911 | 913 | 97,000 |
2000/08/08 | 900 | 915 | 894 | 914 | 114,000 |
2000/08/07 | 897 | 910 | 897 | 903 | 47,000 |
2000/08/04 | 900 | 917 | 900 | 906 | 194,000 |
2000/08/03 | 905 | 906 | 882 | 895 | 64,000 |
2000/08/02 | 887 | 900 | 886 | 900 | 93,000 |
2000/08/01 | 877 | 887 | 876 | 887 | 80,000 |
2000/07/31 | 869 | 875 | 869 | 874 | 84,000 |
2000/07/28 | 881 | 897 | 879 | 882 | 107,000 |
2000/07/27 | 881 | 888 | 880 | 881 | 79,000 |
2000/07/26 | 893 | 900 | 882 | 882 | 52,000 |
2000/07/25 | 880 | 891 | 880 | 885 | 109,000 |
2000/07/24 | 895 | 925 | 883 | 893 | 287,000 |
2000/07/21 | 910 | 915 | 892 | 915 | 376,000 |
2000/07/19 | 903 | 912 | 897 | 903 | 711,000 |
2000/07/18 | 880 | 895 | 879 | 895 | 307,000 |
2000/07/17 | 866 | 892 | 866 | 870 | 153,000 |
2000/07/14 | 856 | 869 | 855 | 862 | 74,000 |
2000/07/13 | 875 | 880 | 846 | 846 | 80,000 |
2000/07/12 | 880 | 885 | 876 | 885 | 232,000 |
2000/07/11 | 886 | 886 | 878 | 882 | 80,000 |
2000/07/10 | 898 | 900 | 888 | 890 | 75,000 |
2000/07/07 | 900 | 907 | 891 | 898 | 109,000 |
2000/07/06 | 889 | 897 | 885 | 885 | 56,000 |
2000/07/05 | 901 | 902 | 890 | 900 | 199,000 |
2000/07/04 | 920 | 920 | 900 | 901 | 224,000 |
2000/07/03 | 892 | 918 | 892 | 918 | 352,000 |
2000/06/30 | 891 | 891 | 872 | 885 | 242,000 |
2000/06/29 | 875 | 894 | 875 | 893 | 107,000 |
2000/06/28 | 899 | 899 | 880 | 885 | 72,000 |
2000/06/27 | 881 | 899 | 881 | 899 | 105,000 |
2000/06/26 | 884 | 894 | 881 | 881 | 29,000 |
2000/06/23 | 890 | 910 | 886 | 894 | 152,000 |
2000/06/22 | 898 | 912 | 880 | 893 | 327,000 |
2000/06/21 | 870 | 900 | 870 | 891 | 368,000 |
2000/06/20 | 898 | 898 | 881 | 884 | 77,000 |
2000/06/19 | 889 | 900 | 875 | 899 | 256,000 |
2000/06/16 | 856 | 898 | 854 | 897 | 537,000 |
2000/06/15 | 870 | 872 | 840 | 854 | 120,000 |
2000/06/14 | 890 | 891 | 876 | 890 | 212,000 |
2000/06/13 | 888 | 889 | 877 | 884 | 206,000 |
2000/06/12 | 880 | 899 | 880 | 899 | 251,000 |
2000/06/09 | 880 | 885 | 875 | 875 | 332,000 |
2000/06/08 | 880 | 887 | 870 | 885 | 482,000 |
2000/06/07 | 835 | 884 | 835 | 880 | 541,000 |
2000/06/06 | 840 | 855 | 836 | 836 | 700,000 |
2000/06/05 | 835 | 849 | 833 | 849 | 395,000 |
2000/06/02 | 836 | 845 | 829 | 832 | 476,000 |
2000/06/01 | 815 | 832 | 793 | 826 | 400,000 |
2000/05/31 | 800 | 833 | 794 | 833 | 390,000 |
2000/05/30 | 800 | 808 | 795 | 805 | 95,000 |
2000/05/29 | 809 | 809 | 791 | 800 | 37,000 |
2000/05/26 | 809 | 809 | 776 | 799 | 121,000 |
2000/05/25 | 810 | 810 | 799 | 809 | 210,000 |
2000/05/24 | 800 | 810 | 800 | 805 | 376,000 |
2000/05/23 | 775 | 790 | 771 | 790 | 201,000 |
2000/05/22 | 777 | 777 | 767 | 767 | 48,000 |
2000/05/19 | 770 | 770 | 761 | 767 | 74,000 |
2000/05/18 | 776 | 776 | 758 | 770 | 104,000 |
2000/05/17 | 772 | 772 | 765 | 767 | 81,000 |
2000/05/16 | 768 | 768 | 761 | 765 | 67,000 |
2000/05/15 | 780 | 781 | 756 | 758 | 205,000 |
2000/05/12 | 750 | 779 | 750 | 779 | 175,000 |
2000/05/11 | 759 | 759 | 747 | 750 | 87,000 |
2000/05/10 | 756 | 756 | 748 | 755 | 145,000 |
2000/05/09 | 745 | 756 | 745 | 756 | 55,000 |
2000/05/08 | 760 | 763 | 754 | 755 | 113,000 |
2000/05/02 | 760 | 769 | 747 | 750 | 285,000 |
2000/05/01 | 735 | 750 | 731 | 750 | 72,000 |
2000/04/28 | 742 | 750 | 740 | 740 | 77,000 |
2000/04/27 | 755 | 758 | 740 | 740 | 55,000 |
2000/04/26 | 753 | 766 | 753 | 760 | 39,000 |
2000/04/25 | 765 | 768 | 750 | 768 | 97,000 |
2000/04/24 | 750 | 767 | 745 | 762 | 107,000 |
2000/04/21 | 747 | 750 | 735 | 739 | 149,000 |
2000/04/20 | 750 | 767 | 746 | 767 | 56,000 |
2000/04/19 | 753 | 773 | 750 | 755 | 169,000 |
2000/04/18 | 770 | 772 | 738 | 763 | 119,000 |
2000/04/17 | 742 | 751 | 735 | 751 | 125,000 |
2000/04/14 | 766 | 772 | 758 | 772 | 190,000 |
2000/04/13 | 770 | 770 | 755 | 766 | 203,000 |
2000/04/12 | 750 | 770 | 746 | 770 | 376,000 |
2000/04/11 | 737 | 760 | 737 | 745 | 392,000 |
2000/04/10 | 735 | 740 | 730 | 735 | 356,000 |
2000/04/07 | 735 | 739 | 731 | 734 | 113,000 |
2000/04/06 | 735 | 742 | 730 | 730 | 132,000 |
2000/04/05 | 740 | 748 | 735 | 735 | 189,000 |
2000/04/04 | 738 | 745 | 738 | 738 | 280,000 |
2000/04/03 | 740 | 741 | 736 | 738 | 111,000 |
2000/03/31 | 745 | 745 | 730 | 740 | 150,000 |
2000/03/30 | 750 | 750 | 740 | 741 | 122,000 |
2000/03/29 | 750 | 758 | 750 | 750 | 149,000 |
2000/03/28 | 732 | 745 | 732 | 745 | 97,000 |
2000/03/27 | 736 | 736 | 725 | 728 | 214,000 |
2000/03/24 | 738 | 745 | 718 | 726 | 221,000 |
2000/03/23 | 720 | 731 | 712 | 720 | 129,000 |
2000/03/22 | 739 | 740 | 696 | 700 | 381,000 |
2000/03/21 | 740 | 740 | 739 | 740 | 89,000 |
2000/03/17 | 764 | 764 | 730 | 730 | 446,000 |
2000/03/16 | 739 | 749 | 720 | 749 | 276,000 |
2000/03/15 | 759 | 759 | 720 | 720 | 226,000 |
2000/03/14 | 765 | 775 | 745 | 749 | 123,000 |
2000/03/13 | 780 | 784 | 761 | 773 | 79,000 |
2000/03/10 | 759 | 786 | 759 | 780 | 320,000 |
2000/03/09 | 792 | 792 | 760 | 769 | 173,000 |
2000/03/08 | 789 | 795 | 786 | 792 | 118,000 |
2000/03/07 | 768 | 789 | 768 | 789 | 163,000 |
2000/03/06 | 784 | 800 | 768 | 786 | 153,000 |
2000/03/03 | 800 | 800 | 785 | 793 | 107,000 |
2000/03/02 | 806 | 810 | 799 | 801 | 158,000 |
2000/03/01 | 825 | 828 | 806 | 806 | 136,000 |
2000/02/29 | 832 | 839 | 820 | 830 | 355,000 |
2000/02/28 | 806 | 825 | 801 | 824 | 207,000 |
2000/02/25 | 805 | 808 | 789 | 806 | 108,000 |
2000/02/24 | 813 | 827 | 803 | 815 | 269,000 |
2000/02/23 | 798 | 804 | 795 | 803 | 273,000 |
2000/02/22 | 800 | 805 | 797 | 797 | 131,000 |
2000/02/21 | 820 | 840 | 810 | 810 | 553,000 |
2000/02/18 | 810 | 825 | 810 | 816 | 576,000 |
2000/02/17 | 801 | 809 | 797 | 809 | 475,000 |
2000/02/16 | 791 | 805 | 791 | 802 | 273,000 |
2000/02/15 | 795 | 795 | 789 | 791 | 163,000 |
2000/02/14 | 800 | 815 | 795 | 808 | 353,000 |
2000/02/10 | 785 | 810 | 783 | 801 | 604,000 |
2000/02/09 | 770 | 780 | 761 | 775 | 225,000 |
2000/02/08 | 770 | 780 | 762 | 775 | 428,000 |
2000/02/07 | 778 | 780 | 770 | 778 | 56,000 |
2000/02/04 | 780 | 785 | 778 | 778 | 206,000 |
2000/02/03 | 780 | 783 | 776 | 780 | 134,000 |
2000/02/02 | 775 | 781 | 761 | 780 | 453,000 |
2000/02/01 | 780 | 786 | 778 | 778 | 365,000 |
2000/01/31 | 750 | 780 | 750 | 770 | 128,000 |
2000/01/28 | 740 | 750 | 718 | 741 | 142,000 |
2000/01/27 | 765 | 765 | 741 | 741 | 51,000 |
2000/01/26 | 771 | 780 | 760 | 760 | 124,000 |
2000/01/25 | 769 | 771 | 760 | 768 | 119,000 |
2000/01/24 | 780 | 782 | 760 | 776 | 76,000 |
2000/01/21 | 780 | 804 | 766 | 779 | 397,000 |
2000/01/20 | 761 | 781 | 760 | 780 | 123,000 |
2000/01/19 | 774 | 778 | 760 | 761 | 108,000 |
2000/01/18 | 780 | 795 | 766 | 794 | 522,000 |
2000/01/17 | 750 | 775 | 731 | 775 | 415,000 |
2000/01/14 | 709 | 710 | 698 | 700 | 523,000 |
2000/01/13 | 699 | 710 | 698 | 700 | 209,000 |
2000/01/12 | 701 | 701 | 690 | 690 | 127,000 |
2000/01/11 | 710 | 710 | 694 | 697 | 105,000 |
2000/01/07 | 683 | 715 | 676 | 715 | 174,000 |
2000/01/06 | 683 | 683 | 672 | 675 | 157,000 |
2000/01/05 | 680 | 685 | 673 | 685 | 123,000 |
2000/01/04 | 675 | 680 | 673 | 673 | 20,000 |