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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,020 | 1,020 | 1,006 | 1,019 | 125,000 |
| 2001/12/27 | 1,016 | 1,016 | 991 | 1,004 | 77,000 |
| 2001/12/26 | 1,000 | 1,017 | 999 | 1,007 | 63,000 |
| 2001/12/25 | 1,010 | 1,010 | 988 | 1,000 | 225,000 |
| 2001/12/21 | 1,018 | 1,018 | 980 | 1,017 | 228,000 |
| 2001/12/20 | 1,010 | 1,020 | 999 | 1,020 | 322,000 |
| 2001/12/19 | 997 | 1,013 | 992 | 1,010 | 228,000 |
| 2001/12/18 | 1,022 | 1,030 | 988 | 994 | 190,000 |
| 2001/12/17 | 1,049 | 1,049 | 1,020 | 1,021 | 136,000 |
| 2001/12/14 | 1,021 | 1,051 | 1,015 | 1,050 | 591,000 |
| 2001/12/13 | 1,077 | 1,077 | 1,040 | 1,041 | 229,000 |
| 2001/12/12 | 1,086 | 1,099 | 1,081 | 1,099 | 272,000 |
| 2001/12/11 | 1,080 | 1,105 | 1,080 | 1,105 | 293,000 |
| 2001/12/10 | 1,083 | 1,090 | 1,054 | 1,090 | 323,000 |
| 2001/12/07 | 1,099 | 1,100 | 1,045 | 1,047 | 289,000 |
| 2001/12/06 | 1,090 | 1,104 | 1,085 | 1,095 | 136,000 |
| 2001/12/05 | 1,090 | 1,106 | 1,090 | 1,093 | 175,000 |
| 2001/12/04 | 1,109 | 1,110 | 1,069 | 1,110 | 226,000 |
| 2001/12/03 | 1,088 | 1,104 | 1,088 | 1,103 | 291,000 |
| 2001/11/30 | 1,131 | 1,131 | 1,075 | 1,088 | 439,000 |
| 2001/11/29 | 1,131 | 1,140 | 1,125 | 1,130 | 206,000 |
| 2001/11/28 | 1,131 | 1,142 | 1,125 | 1,131 | 282,000 |
| 2001/11/27 | 1,125 | 1,145 | 1,125 | 1,130 | 102,000 |
| 2001/11/26 | 1,135 | 1,150 | 1,135 | 1,148 | 98,000 |
| 2001/11/22 | 1,140 | 1,149 | 1,122 | 1,135 | 99,000 |
| 2001/11/21 | 1,125 | 1,140 | 1,110 | 1,140 | 241,000 |
| 2001/11/20 | 1,124 | 1,135 | 1,106 | 1,111 | 231,000 |
| 2001/11/19 | 1,140 | 1,140 | 1,121 | 1,126 | 182,000 |
| 2001/11/16 | 1,123 | 1,140 | 1,105 | 1,140 | 179,000 |
| 2001/11/15 | 1,128 | 1,131 | 1,105 | 1,110 | 397,000 |
| 2001/11/14 | 1,127 | 1,144 | 1,115 | 1,115 | 325,000 |
| 2001/11/13 | 1,128 | 1,128 | 1,098 | 1,125 | 119,000 |
| 2001/11/12 | 1,116 | 1,120 | 1,113 | 1,120 | 53,000 |
| 2001/11/09 | 1,130 | 1,130 | 1,110 | 1,119 | 94,000 |
| 2001/11/08 | 1,126 | 1,140 | 1,119 | 1,130 | 100,000 |
| 2001/11/07 | 1,125 | 1,134 | 1,100 | 1,111 | 230,000 |
| 2001/11/06 | 1,130 | 1,139 | 1,125 | 1,137 | 106,000 |
| 2001/11/05 | 1,140 | 1,144 | 1,126 | 1,134 | 115,000 |
| 2001/11/02 | 1,136 | 1,145 | 1,134 | 1,140 | 119,000 |
| 2001/11/01 | 1,146 | 1,149 | 1,130 | 1,134 | 136,000 |
| 2001/10/31 | 1,146 | 1,154 | 1,144 | 1,146 | 131,000 |
| 2001/10/30 | 1,141 | 1,148 | 1,130 | 1,147 | 116,000 |
| 2001/10/29 | 1,147 | 1,153 | 1,140 | 1,152 | 131,000 |
| 2001/10/26 | 1,158 | 1,159 | 1,137 | 1,147 | 281,000 |
| 2001/10/25 | 1,159 | 1,160 | 1,141 | 1,141 | 282,000 |
| 2001/10/24 | 1,147 | 1,150 | 1,134 | 1,147 | 305,000 |
| 2001/10/23 | 1,104 | 1,150 | 1,104 | 1,150 | 134,000 |
| 2001/10/22 | 1,100 | 1,113 | 1,100 | 1,112 | 191,000 |
| 2001/10/19 | 1,122 | 1,128 | 1,094 | 1,094 | 424,000 |
| 2001/10/18 | 1,130 | 1,130 | 1,109 | 1,122 | 364,000 |
| 2001/10/17 | 1,162 | 1,162 | 1,135 | 1,137 | 360,000 |
| 2001/10/16 | 1,146 | 1,166 | 1,146 | 1,162 | 110,000 |
| 2001/10/15 | 1,162 | 1,166 | 1,145 | 1,166 | 135,000 |
| 2001/10/12 | 1,169 | 1,169 | 1,152 | 1,160 | 331,000 |
| 2001/10/11 | 1,164 | 1,169 | 1,159 | 1,169 | 177,000 |
| 2001/10/10 | 1,169 | 1,175 | 1,160 | 1,164 | 147,000 |
| 2001/10/09 | 1,170 | 1,170 | 1,145 | 1,150 | 175,000 |
| 2001/10/05 | 1,151 | 1,164 | 1,150 | 1,160 | 157,000 |
| 2001/10/04 | 1,169 | 1,171 | 1,160 | 1,168 | 165,000 |
| 2001/10/03 | 1,160 | 1,184 | 1,158 | 1,169 | 249,000 |
| 2001/10/02 | 1,149 | 1,163 | 1,141 | 1,158 | 364,000 |
| 2001/10/01 | 1,144 | 1,150 | 1,130 | 1,149 | 277,000 |
| 2001/09/28 | 1,153 | 1,153 | 1,131 | 1,150 | 302,000 |
| 2001/09/27 | 1,129 | 1,170 | 1,127 | 1,154 | 581,000 |
| 2001/09/26 | 1,085 | 1,120 | 1,078 | 1,120 | 162,000 |
| 2001/09/25 | 1,090 | 1,090 | 1,070 | 1,085 | 220,000 |
| 2001/09/21 | 1,030 | 1,070 | 1,030 | 1,070 | 337,000 |
| 2001/09/20 | 1,072 | 1,080 | 1,067 | 1,070 | 364,000 |
| 2001/09/19 | 1,061 | 1,115 | 1,061 | 1,092 | 225,000 |
| 2001/09/18 | 1,099 | 1,123 | 1,077 | 1,101 | 126,000 |
| 2001/09/17 | 1,090 | 1,107 | 1,081 | 1,099 | 236,000 |
| 2001/09/14 | 1,110 | 1,114 | 1,081 | 1,114 | 248,000 |
| 2001/09/13 | 1,105 | 1,120 | 1,093 | 1,120 | 211,000 |
| 2001/09/12 | 1,107 | 1,127 | 1,071 | 1,105 | 104,000 |
| 2001/09/11 | 1,134 | 1,155 | 1,131 | 1,131 | 171,000 |
| 2001/09/10 | 1,156 | 1,156 | 1,136 | 1,137 | 304,000 |
| 2001/09/07 | 1,122 | 1,138 | 1,120 | 1,136 | 179,000 |
| 2001/09/06 | 1,131 | 1,158 | 1,130 | 1,132 | 173,000 |
| 2001/09/05 | 1,129 | 1,146 | 1,120 | 1,130 | 147,000 |
| 2001/09/04 | 1,141 | 1,149 | 1,132 | 1,149 | 119,000 |
| 2001/09/03 | 1,139 | 1,149 | 1,136 | 1,141 | 101,000 |
| 2001/08/31 | 1,147 | 1,148 | 1,140 | 1,147 | 103,000 |
| 2001/08/30 | 1,158 | 1,158 | 1,139 | 1,148 | 109,000 |
| 2001/08/29 | 1,141 | 1,156 | 1,141 | 1,156 | 111,000 |
| 2001/08/28 | 1,150 | 1,165 | 1,130 | 1,157 | 201,000 |
| 2001/08/27 | 1,148 | 1,150 | 1,143 | 1,146 | 96,000 |
| 2001/08/24 | 1,149 | 1,150 | 1,140 | 1,148 | 183,000 |
| 2001/08/23 | 1,149 | 1,159 | 1,145 | 1,145 | 74,000 |
| 2001/08/22 | 1,156 | 1,159 | 1,145 | 1,159 | 195,000 |
| 2001/08/21 | 1,145 | 1,165 | 1,135 | 1,159 | 228,000 |
| 2001/08/20 | 1,148 | 1,148 | 1,127 | 1,127 | 80,000 |
| 2001/08/17 | 1,149 | 1,157 | 1,136 | 1,139 | 191,000 |
| 2001/08/16 | 1,150 | 1,156 | 1,147 | 1,148 | 155,000 |
| 2001/08/15 | 1,138 | 1,155 | 1,138 | 1,146 | 181,000 |
| 2001/08/14 | 1,154 | 1,155 | 1,138 | 1,138 | 127,000 |
| 2001/08/13 | 1,155 | 1,157 | 1,150 | 1,155 | 155,000 |
| 2001/08/10 | 1,150 | 1,165 | 1,150 | 1,153 | 76,000 |
| 2001/08/09 | 1,160 | 1,174 | 1,160 | 1,169 | 114,000 |
| 2001/08/08 | 1,174 | 1,180 | 1,168 | 1,174 | 97,000 |
| 2001/08/07 | 1,165 | 1,173 | 1,165 | 1,173 | 94,000 |
| 2001/08/06 | 1,172 | 1,190 | 1,172 | 1,183 | 166,000 |
| 2001/08/03 | 1,180 | 1,189 | 1,165 | 1,172 | 119,000 |
| 2001/08/02 | 1,177 | 1,190 | 1,176 | 1,190 | 323,000 |
| 2001/08/01 | 1,181 | 1,192 | 1,175 | 1,177 | 248,000 |
| 2001/07/31 | 1,146 | 1,185 | 1,146 | 1,178 | 177,000 |
| 2001/07/30 | 1,174 | 1,174 | 1,150 | 1,152 | 76,000 |
| 2001/07/27 | 1,170 | 1,180 | 1,168 | 1,175 | 155,000 |
| 2001/07/26 | 1,150 | 1,180 | 1,150 | 1,163 | 195,000 |
| 2001/07/25 | 1,147 | 1,160 | 1,147 | 1,159 | 265,000 |
| 2001/07/24 | 1,145 | 1,150 | 1,140 | 1,148 | 178,000 |
| 2001/07/23 | 1,150 | 1,155 | 1,140 | 1,150 | 213,000 |
| 2001/07/19 | 1,134 | 1,148 | 1,134 | 1,146 | 180,000 |
| 2001/07/18 | 1,130 | 1,140 | 1,127 | 1,135 | 234,000 |
| 2001/07/17 | 1,111 | 1,120 | 1,110 | 1,120 | 134,000 |
| 2001/07/16 | 1,108 | 1,130 | 1,108 | 1,120 | 23,000 |
| 2001/07/13 | 1,121 | 1,121 | 1,105 | 1,118 | 95,000 |
| 2001/07/12 | 1,110 | 1,140 | 1,108 | 1,140 | 122,000 |
| 2001/07/11 | 1,134 | 1,134 | 1,111 | 1,124 | 62,000 |
| 2001/07/10 | 1,121 | 1,136 | 1,115 | 1,135 | 92,000 |
| 2001/07/09 | 1,129 | 1,135 | 1,115 | 1,122 | 81,000 |
| 2001/07/06 | 1,143 | 1,143 | 1,134 | 1,135 | 120,000 |
| 2001/07/05 | 1,129 | 1,143 | 1,125 | 1,143 | 72,000 |
| 2001/07/04 | 1,140 | 1,150 | 1,131 | 1,136 | 156,000 |
| 2001/07/03 | 1,154 | 1,154 | 1,130 | 1,136 | 77,000 |
| 2001/07/02 | 1,155 | 1,155 | 1,114 | 1,136 | 157,000 |
| 2001/06/29 | 1,130 | 1,163 | 1,128 | 1,156 | 378,000 |
| 2001/06/28 | 1,101 | 1,128 | 1,101 | 1,127 | 205,000 |
| 2001/06/27 | 1,097 | 1,117 | 1,097 | 1,102 | 165,000 |
| 2001/06/26 | 1,105 | 1,120 | 1,100 | 1,117 | 98,000 |
| 2001/06/25 | 1,100 | 1,120 | 1,099 | 1,108 | 180,000 |
| 2001/06/22 | 1,107 | 1,120 | 1,100 | 1,120 | 151,000 |
| 2001/06/21 | 1,095 | 1,110 | 1,093 | 1,110 | 240,000 |
| 2001/06/20 | 1,095 | 1,095 | 1,076 | 1,094 | 131,000 |
| 2001/06/19 | 1,080 | 1,096 | 1,080 | 1,092 | 170,000 |
| 2001/06/18 | 1,070 | 1,079 | 1,066 | 1,066 | 73,000 |
| 2001/06/15 | 1,060 | 1,087 | 1,060 | 1,087 | 228,000 |
| 2001/06/14 | 1,066 | 1,078 | 1,066 | 1,075 | 111,000 |
| 2001/06/13 | 1,054 | 1,078 | 1,043 | 1,078 | 114,000 |
| 2001/06/12 | 1,065 | 1,071 | 1,052 | 1,060 | 68,000 |
| 2001/06/11 | 1,080 | 1,085 | 1,072 | 1,072 | 87,000 |
| 2001/06/08 | 1,063 | 1,069 | 1,052 | 1,068 | 239,000 |
| 2001/06/07 | 1,061 | 1,074 | 1,052 | 1,070 | 117,000 |
| 2001/06/06 | 1,066 | 1,075 | 1,060 | 1,060 | 112,000 |
| 2001/06/05 | 1,083 | 1,083 | 1,073 | 1,075 | 86,000 |
| 2001/06/04 | 1,061 | 1,085 | 1,061 | 1,085 | 126,000 |
| 2001/06/01 | 1,050 | 1,080 | 1,049 | 1,060 | 106,000 |
| 2001/05/31 | 1,064 | 1,067 | 1,043 | 1,049 | 112,000 |
| 2001/05/30 | 1,069 | 1,069 | 1,056 | 1,064 | 38,000 |
| 2001/05/29 | 1,055 | 1,079 | 1,055 | 1,072 | 56,000 |
| 2001/05/28 | 1,079 | 1,083 | 1,053 | 1,053 | 61,000 |
| 2001/05/25 | 1,081 | 1,098 | 1,081 | 1,083 | 110,000 |
| 2001/05/24 | 1,060 | 1,100 | 1,059 | 1,100 | 283,000 |
| 2001/05/23 | 1,075 | 1,075 | 1,059 | 1,065 | 340,000 |
| 2001/05/22 | 1,101 | 1,105 | 1,083 | 1,083 | 117,000 |
| 2001/05/21 | 1,080 | 1,107 | 1,073 | 1,106 | 502,000 |
| 2001/05/18 | 1,065 | 1,085 | 1,065 | 1,070 | 84,000 |
| 2001/05/17 | 1,081 | 1,081 | 1,064 | 1,078 | 301,000 |
| 2001/05/16 | 1,084 | 1,091 | 1,084 | 1,088 | 92,000 |
| 2001/05/15 | 1,085 | 1,098 | 1,084 | 1,097 | 195,000 |
| 2001/05/14 | 1,090 | 1,090 | 1,080 | 1,084 | 103,000 |
| 2001/05/11 | 1,101 | 1,105 | 1,085 | 1,089 | 81,000 |
| 2001/05/10 | 1,100 | 1,110 | 1,095 | 1,097 | 64,000 |
| 2001/05/09 | 1,100 | 1,113 | 1,095 | 1,111 | 208,000 |
| 2001/05/08 | 1,114 | 1,114 | 1,100 | 1,114 | 213,000 |
| 2001/05/07 | 1,105 | 1,114 | 1,097 | 1,114 | 103,000 |
| 2001/05/02 | 1,100 | 1,100 | 1,085 | 1,085 | 311,000 |
| 2001/05/01 | 1,111 | 1,114 | 1,108 | 1,110 | 179,000 |
| 2001/04/27 | 1,105 | 1,108 | 1,095 | 1,104 | 94,000 |
| 2001/04/26 | 1,097 | 1,115 | 1,097 | 1,100 | 116,000 |
| 2001/04/25 | 1,100 | 1,110 | 1,090 | 1,096 | 271,000 |
| 2001/04/24 | 1,088 | 1,098 | 1,073 | 1,097 | 278,000 |
| 2001/04/23 | 1,075 | 1,082 | 1,066 | 1,076 | 138,000 |
| 2001/04/20 | 1,060 | 1,075 | 1,058 | 1,075 | 122,000 |
| 2001/04/19 | 1,075 | 1,083 | 1,055 | 1,076 | 187,000 |
| 2001/04/18 | 1,089 | 1,089 | 1,069 | 1,080 | 110,000 |
| 2001/04/17 | 1,076 | 1,094 | 1,066 | 1,094 | 114,000 |
| 2001/04/16 | 1,085 | 1,090 | 1,076 | 1,076 | 97,000 |
| 2001/04/13 | 1,061 | 1,080 | 1,061 | 1,076 | 102,000 |
| 2001/04/12 | 1,062 | 1,085 | 1,055 | 1,076 | 190,000 |
| 2001/04/11 | 1,079 | 1,079 | 1,055 | 1,070 | 136,000 |
| 2001/04/10 | 1,070 | 1,090 | 1,068 | 1,081 | 222,000 |
| 2001/04/09 | 1,080 | 1,085 | 1,064 | 1,070 | 95,000 |
| 2001/04/06 | 1,098 | 1,100 | 1,080 | 1,080 | 148,000 |
| 2001/04/05 | 1,093 | 1,093 | 1,071 | 1,071 | 125,000 |
| 2001/04/04 | 1,095 | 1,095 | 1,080 | 1,083 | 66,000 |
| 2001/04/03 | 1,098 | 1,098 | 1,077 | 1,097 | 93,000 |
| 2001/04/02 | 1,062 | 1,099 | 1,051 | 1,099 | 136,000 |
| 2001/03/30 | 1,100 | 1,100 | 1,062 | 1,062 | 231,000 |
| 2001/03/29 | 1,095 | 1,095 | 1,073 | 1,095 | 121,000 |
| 2001/03/28 | 1,098 | 1,100 | 1,091 | 1,100 | 80,000 |
| 2001/03/27 | 1,095 | 1,130 | 1,095 | 1,098 | 457,000 |
| 2001/03/26 | 1,046 | 1,130 | 1,033 | 1,130 | 623,000 |
| 2001/03/23 | 1,049 | 1,050 | 1,012 | 1,045 | 166,000 |
| 2001/03/22 | 1,034 | 1,040 | 1,010 | 1,033 | 114,000 |
| 2001/03/21 | 1,000 | 1,034 | 1,000 | 1,034 | 143,000 |
| 2001/03/19 | 1,000 | 1,006 | 996 | 996 | 185,000 |
| 2001/03/16 | 1,010 | 1,020 | 1,000 | 1,000 | 132,000 |
| 2001/03/15 | 1,000 | 1,029 | 990 | 1,010 | 232,000 |
| 2001/03/14 | 1,021 | 1,021 | 1,000 | 1,003 | 97,000 |
| 2001/03/13 | 1,000 | 1,020 | 1,000 | 1,001 | 168,000 |
| 2001/03/12 | 1,039 | 1,040 | 1,006 | 1,023 | 306,000 |
| 2001/03/09 | 1,054 | 1,057 | 1,045 | 1,045 | 272,000 |
| 2001/03/08 | 1,030 | 1,060 | 1,030 | 1,054 | 250,000 |
| 2001/03/07 | 1,010 | 1,040 | 1,003 | 1,039 | 384,000 |
| 2001/03/06 | 1,016 | 1,020 | 1,003 | 1,010 | 203,000 |
| 2001/03/05 | 1,000 | 1,030 | 1,000 | 1,012 | 107,000 |
| 2001/03/02 | 1,010 | 1,010 | 985 | 985 | 235,000 |
| 2001/03/01 | 1,004 | 1,013 | 999 | 1,004 | 492,000 |
| 2001/02/28 | 1,040 | 1,040 | 1,003 | 1,003 | 317,000 |
| 2001/02/27 | 1,055 | 1,056 | 1,036 | 1,036 | 173,000 |
| 2001/02/26 | 1,046 | 1,054 | 1,045 | 1,047 | 115,000 |
| 2001/02/23 | 1,045 | 1,055 | 1,032 | 1,041 | 253,000 |
| 2001/02/22 | 1,040 | 1,051 | 1,034 | 1,045 | 218,000 |
| 2001/02/21 | 1,048 | 1,048 | 1,035 | 1,040 | 128,000 |
| 2001/02/20 | 1,048 | 1,049 | 1,040 | 1,040 | 108,000 |
| 2001/02/19 | 1,021 | 1,055 | 1,020 | 1,054 | 502,000 |
| 2001/02/16 | 1,054 | 1,054 | 1,034 | 1,035 | 206,000 |
| 2001/02/15 | 1,060 | 1,068 | 1,048 | 1,055 | 212,000 |
| 2001/02/14 | 1,050 | 1,067 | 1,030 | 1,040 | 267,000 |
| 2001/02/13 | 1,085 | 1,089 | 1,031 | 1,043 | 556,000 |
| 2001/02/09 | 1,009 | 1,095 | 1,001 | 1,092 | 1,856,000 |
| 2001/02/08 | 1,004 | 1,004 | 988 | 995 | 191,000 |
| 2001/02/07 | 987 | 1,016 | 987 | 1,008 | 269,000 |
| 2001/02/06 | 991 | 991 | 971 | 977 | 409,000 |
| 2001/02/05 | 984 | 990 | 981 | 990 | 155,000 |
| 2001/02/02 | 998 | 998 | 990 | 994 | 164,000 |
| 2001/02/01 | 1,000 | 1,000 | 996 | 1,000 | 108,000 |
| 2001/01/31 | 996 | 1,000 | 989 | 1,000 | 164,000 |
| 2001/01/30 | 994 | 997 | 990 | 997 | 110,000 |
| 2001/01/29 | 987 | 999 | 985 | 999 | 148,000 |
| 2001/01/26 | 988 | 990 | 976 | 990 | 96,000 |
| 2001/01/25 | 980 | 990 | 975 | 990 | 235,000 |
| 2001/01/24 | 962 | 970 | 962 | 969 | 46,000 |
| 2001/01/23 | 969 | 980 | 964 | 980 | 104,000 |
| 2001/01/22 | 963 | 963 | 950 | 963 | 40,000 |
| 2001/01/19 | 944 | 964 | 944 | 960 | 98,000 |
| 2001/01/18 | 960 | 964 | 949 | 964 | 82,000 |
| 2001/01/17 | 960 | 960 | 942 | 942 | 31,000 |
| 2001/01/16 | 951 | 965 | 950 | 965 | 171,000 |
| 2001/01/15 | 941 | 950 | 941 | 950 | 143,000 |
| 2001/01/12 | 932 | 949 | 932 | 941 | 88,000 |
| 2001/01/11 | 950 | 953 | 935 | 950 | 56,000 |
| 2001/01/10 | 936 | 950 | 931 | 950 | 65,000 |
| 2001/01/09 | 946 | 948 | 936 | 944 | 159,000 |
| 2001/01/05 | 955 | 956 | 937 | 946 | 70,000 |
| 2001/01/04 | 942 | 947 | 935 | 935 | 72,000 |