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 |
---|---|---|---|---|---|
2009/12/30 | 1,004 | 1,006 | 989 | 989 | 307,300 |
2009/12/29 | 996 | 1,000 | 992 | 1,000 | 201,000 |
2009/12/28 | 998 | 1,000 | 995 | 996 | 183,000 |
2009/12/25 | 998 | 998 | 993 | 994 | 145,900 |
2009/12/24 | 994 | 1,001 | 991 | 999 | 350,600 |
2009/12/22 | 990 | 994 | 986 | 993 | 183,300 |
2009/12/21 | 985 | 992 | 985 | 988 | 172,800 |
2009/12/18 | 980 | 992 | 980 | 991 | 337,900 |
2009/12/17 | 984 | 988 | 980 | 980 | 269,300 |
2009/12/16 | 984 | 992 | 981 | 987 | 325,600 |
2009/12/15 | 983 | 984 | 978 | 981 | 350,400 |
2009/12/14 | 980 | 993 | 979 | 985 | 584,000 |
2009/12/11 | 995 | 995 | 977 | 978 | 594,300 |
2009/12/10 | 990 | 993 | 983 | 988 | 417,200 |
2009/12/09 | 985 | 993 | 982 | 991 | 576,400 |
2009/12/08 | 981 | 987 | 979 | 983 | 392,300 |
2009/12/07 | 983 | 986 | 978 | 979 | 350,900 |
2009/12/04 | 990 | 991 | 977 | 981 | 428,600 |
2009/12/03 | 980 | 995 | 979 | 995 | 491,300 |
2009/12/02 | 983 | 985 | 975 | 980 | 728,100 |
2009/12/01 | 990 | 1,002 | 986 | 999 | 639,900 |
2009/11/30 | 964 | 997 | 963 | 997 | 552,800 |
2009/11/27 | 971 | 977 | 967 | 972 | 586,100 |
2009/11/26 | 978 | 983 | 974 | 981 | 685,900 |
2009/11/25 | 1,000 | 1,001 | 993 | 993 | 1,026,600 |
2009/11/24 | 1,009 | 1,010 | 1,000 | 1,002 | 711,700 |
2009/11/20 | 1,005 | 1,012 | 1,001 | 1,011 | 494,100 |
2009/11/19 | 1,004 | 1,013 | 1,000 | 1,013 | 397,800 |
2009/11/18 | 1,000 | 1,005 | 995 | 1,001 | 420,500 |
2009/11/17 | 1,007 | 1,008 | 994 | 1,000 | 400,200 |
2009/11/16 | 1,010 | 1,014 | 1,002 | 1,008 | 318,200 |
2009/11/13 | 998 | 1,011 | 996 | 1,010 | 622,700 |
2009/11/12 | 1,007 | 1,008 | 985 | 992 | 534,100 |
2009/11/11 | 1,016 | 1,018 | 1,004 | 1,007 | 301,400 |
2009/11/10 | 1,021 | 1,022 | 1,010 | 1,010 | 412,900 |
2009/11/09 | 1,034 | 1,034 | 1,017 | 1,020 | 460,600 |
2009/11/06 | 1,038 | 1,039 | 1,020 | 1,032 | 537,900 |
2009/11/05 | 1,041 | 1,045 | 1,037 | 1,038 | 336,800 |
2009/11/04 | 1,048 | 1,050 | 1,033 | 1,045 | 479,300 |
2009/11/02 | 1,040 | 1,056 | 1,032 | 1,054 | 393,900 |
2009/10/30 | 1,046 | 1,050 | 1,040 | 1,042 | 482,400 |
2009/10/29 | 1,048 | 1,054 | 1,043 | 1,044 | 551,900 |
2009/10/28 | 1,049 | 1,057 | 1,048 | 1,054 | 353,000 |
2009/10/27 | 1,052 | 1,057 | 1,043 | 1,044 | 414,200 |
2009/10/26 | 1,059 | 1,059 | 1,047 | 1,049 | 307,700 |
2009/10/23 | 1,044 | 1,049 | 1,041 | 1,044 | 320,300 |
2009/10/22 | 1,054 | 1,054 | 1,031 | 1,044 | 687,700 |
2009/10/21 | 1,056 | 1,068 | 1,050 | 1,051 | 871,400 |
2009/10/20 | 1,052 | 1,057 | 1,043 | 1,055 | 671,500 |
2009/10/19 | 1,049 | 1,056 | 1,043 | 1,050 | 373,600 |
2009/10/16 | 1,053 | 1,053 | 1,043 | 1,047 | 482,500 |
2009/10/15 | 1,044 | 1,053 | 1,044 | 1,048 | 478,300 |
2009/10/14 | 1,040 | 1,050 | 1,037 | 1,043 | 449,500 |
2009/10/13 | 1,043 | 1,050 | 1,035 | 1,037 | 648,100 |
2009/10/09 | 1,045 | 1,049 | 1,036 | 1,042 | 556,700 |
2009/10/08 | 1,057 | 1,068 | 1,044 | 1,047 | 468,800 |
2009/10/07 | 1,070 | 1,070 | 1,052 | 1,057 | 531,500 |
2009/10/06 | 1,071 | 1,073 | 1,045 | 1,070 | 1,183,600 |
2009/10/05 | 1,052 | 1,080 | 1,050 | 1,080 | 1,179,900 |
2009/10/02 | 1,025 | 1,059 | 1,019 | 1,053 | 1,562,100 |
2009/10/01 | 1,020 | 1,029 | 1,013 | 1,028 | 980,200 |
2009/09/30 | 996 | 1,031 | 996 | 1,025 | 1,148,800 |
2009/09/29 | 1,002 | 1,003 | 996 | 1,000 | 402,700 |
2009/09/28 | 1,000 | 1,006 | 999 | 1,002 | 264,500 |
2009/09/25 | 1,004 | 1,004 | 996 | 1,001 | 241,900 |
2009/09/24 | 999 | 1,007 | 999 | 1,005 | 470,100 |
2009/09/18 | 996 | 999 | 992 | 999 | 310,200 |
2009/09/17 | 995 | 998 | 990 | 995 | 278,000 |
2009/09/16 | 993 | 999 | 989 | 989 | 377,600 |
2009/09/15 | 993 | 997 | 992 | 993 | 233,100 |
2009/09/14 | 995 | 997 | 992 | 993 | 190,700 |
2009/09/11 | 999 | 999 | 990 | 994 | 384,300 |
2009/09/10 | 993 | 999 | 990 | 996 | 286,000 |
2009/09/09 | 991 | 993 | 985 | 989 | 339,000 |
2009/09/08 | 991 | 994 | 986 | 988 | 345,200 |
2009/09/07 | 995 | 999 | 990 | 992 | 286,700 |
2009/09/04 | 995 | 1,000 | 994 | 994 | 255,600 |
2009/09/03 | 991 | 1,003 | 989 | 1,001 | 391,600 |
2009/09/02 | 996 | 998 | 988 | 992 | 445,200 |
2009/09/01 | 1,000 | 1,006 | 998 | 1,000 | 296,600 |
2009/08/31 | 1,009 | 1,010 | 996 | 1,000 | 384,900 |
2009/08/28 | 992 | 1,001 | 990 | 1,001 | 403,600 |
2009/08/27 | 996 | 998 | 989 | 995 | 473,300 |
2009/08/26 | 996 | 1,000 | 992 | 997 | 276,800 |
2009/08/25 | 998 | 999 | 992 | 993 | 392,500 |
2009/08/24 | 994 | 1,005 | 993 | 999 | 478,800 |
2009/08/21 | 994 | 997 | 989 | 992 | 330,900 |
2009/08/20 | 991 | 1,002 | 988 | 1,001 | 327,700 |
2009/08/19 | 998 | 999 | 989 | 990 | 348,800 |
2009/08/18 | 995 | 1,001 | 994 | 997 | 327,600 |
2009/08/17 | 1,003 | 1,006 | 996 | 996 | 295,600 |
2009/08/14 | 1,003 | 1,009 | 1,003 | 1,006 | 261,400 |
2009/08/13 | 1,004 | 1,009 | 1,002 | 1,004 | 208,400 |
2009/08/12 | 1,003 | 1,010 | 1,003 | 1,004 | 393,500 |
2009/08/11 | 1,005 | 1,008 | 1,002 | 1,008 | 182,600 |
2009/08/10 | 1,010 | 1,015 | 1,000 | 1,005 | 489,600 |
2009/08/07 | 1,000 | 1,006 | 993 | 1,006 | 432,100 |
2009/08/06 | 1,005 | 1,006 | 996 | 1,000 | 512,000 |
2009/08/05 | 995 | 1,016 | 994 | 1,008 | 806,500 |
2009/08/04 | 989 | 995 | 988 | 993 | 397,100 |
2009/08/03 | 993 | 994 | 988 | 991 | 463,100 |
2009/07/31 | 982 | 988 | 982 | 988 | 446,400 |
2009/07/30 | 986 | 989 | 983 | 986 | 432,100 |
2009/07/29 | 993 | 996 | 985 | 987 | 336,800 |
2009/07/28 | 992 | 996 | 990 | 993 | 318,000 |
2009/07/27 | 993 | 995 | 988 | 992 | 442,500 |
2009/07/24 | 995 | 998 | 986 | 989 | 487,000 |
2009/07/23 | 998 | 1,000 | 992 | 993 | 535,800 |
2009/07/22 | 998 | 1,000 | 992 | 997 | 528,400 |
2009/07/21 | 987 | 997 | 983 | 996 | 619,100 |
2009/07/17 | 981 | 993 | 978 | 989 | 544,600 |
2009/07/16 | 989 | 994 | 984 | 985 | 431,600 |
2009/07/15 | 981 | 993 | 973 | 986 | 598,800 |
2009/07/14 | 989 | 989 | 972 | 981 | 739,200 |
2009/07/13 | 988 | 1,000 | 987 | 990 | 550,900 |
2009/07/10 | 985 | 998 | 979 | 995 | 548,000 |
2009/07/09 | 998 | 998 | 980 | 987 | 692,400 |
2009/07/08 | 996 | 1,001 | 994 | 1,001 | 513,000 |
2009/07/07 | 993 | 1,004 | 992 | 1,002 | 849,200 |
2009/07/06 | 976 | 997 | 976 | 991 | 559,600 |
2009/07/03 | 980 | 988 | 970 | 980 | 822,800 |
2009/07/02 | 990 | 994 | 982 | 986 | 658,800 |
2009/07/01 | 1,000 | 1,003 | 989 | 989 | 662,300 |
2009/06/30 | 999 | 1,010 | 995 | 1,004 | 853,200 |
2009/06/29 | 991 | 999 | 991 | 997 | 499,600 |
2009/06/26 | 985 | 994 | 980 | 992 | 388,100 |
2009/06/25 | 986 | 991 | 979 | 986 | 474,000 |
2009/06/24 | 991 | 999 | 988 | 989 | 481,500 |
2009/06/23 | 990 | 1,005 | 990 | 1,000 | 553,400 |
2009/06/22 | 1,000 | 1,012 | 998 | 1,004 | 636,600 |
2009/06/19 | 1,017 | 1,027 | 990 | 1,001 | 1,596,800 |
2009/06/18 | 992 | 1,013 | 985 | 1,007 | 1,116,200 |
2009/06/17 | 989 | 993 | 971 | 991 | 917,500 |
2009/06/16 | 981 | 994 | 977 | 987 | 1,235,000 |
2009/06/15 | 969 | 981 | 968 | 980 | 834,400 |
2009/06/12 | 965 | 969 | 964 | 967 | 698,900 |
2009/06/11 | 967 | 969 | 963 | 969 | 439,300 |
2009/06/10 | 960 | 967 | 960 | 967 | 609,900 |
2009/06/09 | 959 | 961 | 957 | 961 | 352,900 |
2009/06/08 | 959 | 960 | 956 | 958 | 515,000 |
2009/06/05 | 962 | 962 | 957 | 960 | 494,700 |
2009/06/04 | 961 | 963 | 956 | 962 | 415,200 |
2009/06/03 | 962 | 963 | 959 | 962 | 461,700 |
2009/06/02 | 964 | 965 | 958 | 961 | 756,200 |
2009/06/01 | 957 | 960 | 954 | 959 | 624,900 |
2009/05/29 | 951 | 955 | 946 | 955 | 886,600 |
2009/05/28 | 963 | 964 | 956 | 957 | 767,600 |
2009/05/27 | 972 | 975 | 963 | 967 | 674,500 |
2009/05/26 | 965 | 976 | 963 | 972 | 967,100 |
2009/05/25 | 969 | 974 | 961 | 969 | 1,010,400 |
2009/05/22 | 958 | 965 | 953 | 963 | 901,900 |
2009/05/21 | 955 | 958 | 950 | 958 | 871,700 |
2009/05/20 | 961 | 965 | 955 | 957 | 579,800 |
2009/05/19 | 965 | 966 | 955 | 964 | 765,100 |
2009/05/18 | 966 | 967 | 960 | 961 | 698,200 |
2009/05/15 | 966 | 967 | 960 | 961 | 675,300 |
2009/05/14 | 969 | 971 | 965 | 968 | 536,200 |
2009/05/13 | 966 | 972 | 962 | 972 | 511,700 |
2009/05/12 | 970 | 973 | 961 | 963 | 705,900 |
2009/05/11 | 969 | 975 | 965 | 971 | 543,000 |
2009/05/08 | 947 | 961 | 946 | 961 | 724,300 |
2009/05/07 | 954 | 956 | 941 | 947 | 1,123,500 |
2009/05/01 | 962 | 966 | 945 | 948 | 936,600 |
2009/04/30 | 957 | 969 | 954 | 961 | 1,072,100 |
2009/04/28 | 955 | 958 | 948 | 949 | 980,100 |
2009/04/27 | 963 | 965 | 950 | 955 | 879,400 |
2009/04/24 | 966 | 969 | 955 | 957 | 796,000 |
2009/04/23 | 960 | 968 | 957 | 965 | 651,900 |
2009/04/22 | 970 | 972 | 959 | 961 | 864,500 |
2009/04/21 | 971 | 971 | 956 | 967 | 1,017,800 |
2009/04/20 | 984 | 985 | 970 | 973 | 1,283,200 |
2009/04/17 | 995 | 996 | 970 | 975 | 1,798,000 |
2009/04/16 | 1,001 | 1,004 | 990 | 994 | 1,868,000 |
2009/04/15 | 1,031 | 1,043 | 1,011 | 1,021 | 1,062,600 |
2009/04/14 | 1,050 | 1,050 | 1,031 | 1,041 | 349,300 |
2009/04/13 | 1,055 | 1,055 | 1,035 | 1,037 | 324,000 |
2009/04/10 | 1,066 | 1,069 | 1,052 | 1,054 | 342,300 |
2009/04/09 | 1,095 | 1,098 | 1,065 | 1,071 | 452,900 |
2009/04/08 | 1,090 | 1,116 | 1,078 | 1,089 | 553,300 |
2009/04/07 | 1,050 | 1,090 | 1,037 | 1,084 | 1,041,700 |
2009/04/06 | 1,056 | 1,065 | 1,044 | 1,050 | 395,400 |
2009/04/03 | 1,067 | 1,073 | 1,043 | 1,055 | 723,600 |
2009/04/02 | 1,078 | 1,083 | 1,064 | 1,066 | 619,300 |
2009/04/01 | 1,080 | 1,085 | 1,064 | 1,069 | 651,800 |
2009/03/31 | 1,090 | 1,093 | 1,047 | 1,061 | 1,343,600 |
2009/03/30 | 1,023 | 1,038 | 1,017 | 1,023 | 842,200 |
2009/03/27 | 1,029 | 1,029 | 1,015 | 1,016 | 369,700 |
2009/03/26 | 1,017 | 1,022 | 1,005 | 1,021 | 370,200 |
2009/03/25 | 992 | 1,013 | 992 | 1,013 | 565,800 |
2009/03/24 | 1,018 | 1,021 | 979 | 992 | 1,165,300 |
2009/03/23 | 1,023 | 1,023 | 1,007 | 1,014 | 440,600 |
2009/03/19 | 998 | 1,011 | 994 | 1,006 | 450,600 |
2009/03/18 | 1,000 | 1,000 | 986 | 991 | 514,800 |
2009/03/17 | 1,000 | 1,003 | 991 | 996 | 424,800 |
2009/03/16 | 995 | 1,005 | 992 | 999 | 500,800 |
2009/03/13 | 982 | 999 | 982 | 991 | 874,100 |
2009/03/12 | 1,004 | 1,005 | 979 | 992 | 571,300 |
2009/03/11 | 1,029 | 1,031 | 1,001 | 1,008 | 475,600 |
2009/03/10 | 1,020 | 1,023 | 995 | 1,001 | 455,900 |
2009/03/09 | 1,020 | 1,038 | 1,009 | 1,029 | 456,000 |
2009/03/06 | 1,030 | 1,048 | 1,004 | 1,026 | 556,700 |
2009/03/05 | 1,030 | 1,059 | 1,024 | 1,048 | 545,800 |
2009/03/04 | 1,031 | 1,050 | 1,020 | 1,047 | 431,100 |
2009/03/03 | 1,035 | 1,043 | 1,017 | 1,030 | 482,400 |
2009/03/02 | 1,055 | 1,077 | 1,047 | 1,050 | 571,900 |
2009/02/27 | 1,101 | 1,105 | 1,068 | 1,087 | 911,500 |
2009/02/26 | 1,082 | 1,099 | 1,070 | 1,081 | 457,100 |
2009/02/25 | 1,097 | 1,111 | 1,069 | 1,083 | 826,800 |
2009/02/24 | 1,067 | 1,091 | 1,064 | 1,089 | 612,200 |
2009/02/23 | 1,060 | 1,073 | 1,041 | 1,066 | 646,000 |
2009/02/20 | 1,060 | 1,069 | 1,032 | 1,044 | 1,101,700 |
2009/02/19 | 1,109 | 1,113 | 1,053 | 1,060 | 1,086,200 |
2009/02/18 | 1,129 | 1,129 | 1,097 | 1,108 | 497,000 |
2009/02/17 | 1,130 | 1,148 | 1,124 | 1,136 | 878,300 |
2009/02/16 | 1,134 | 1,145 | 1,121 | 1,129 | 642,000 |
2009/02/13 | 1,092 | 1,143 | 1,089 | 1,124 | 582,200 |
2009/02/12 | 1,111 | 1,111 | 1,071 | 1,090 | 567,600 |
2009/02/10 | 1,130 | 1,133 | 1,093 | 1,097 | 444,800 |
2009/02/09 | 1,147 | 1,152 | 1,102 | 1,104 | 625,800 |
2009/02/06 | 1,149 | 1,166 | 1,134 | 1,138 | 814,500 |
2009/02/05 | 1,159 | 1,166 | 1,130 | 1,136 | 909,200 |
2009/02/04 | 1,176 | 1,179 | 1,147 | 1,159 | 889,000 |
2009/02/03 | 1,184 | 1,192 | 1,170 | 1,177 | 667,200 |
2009/02/02 | 1,169 | 1,188 | 1,164 | 1,183 | 862,200 |
2009/01/30 | 1,176 | 1,178 | 1,135 | 1,168 | 1,120,500 |
2009/01/29 | 1,173 | 1,184 | 1,153 | 1,175 | 859,800 |
2009/01/28 | 1,178 | 1,179 | 1,146 | 1,153 | 450,200 |
2009/01/27 | 1,148 | 1,172 | 1,142 | 1,164 | 699,000 |
2009/01/26 | 1,142 | 1,147 | 1,125 | 1,138 | 655,300 |
2009/01/23 | 1,140 | 1,140 | 1,113 | 1,127 | 435,100 |
2009/01/22 | 1,128 | 1,145 | 1,124 | 1,145 | 735,800 |
2009/01/21 | 1,114 | 1,132 | 1,105 | 1,111 | 682,100 |
2009/01/20 | 1,119 | 1,124 | 1,103 | 1,116 | 808,200 |
2009/01/19 | 1,107 | 1,121 | 1,086 | 1,101 | 790,900 |
2009/01/16 | 1,100 | 1,113 | 1,081 | 1,106 | 991,600 |
2009/01/15 | 1,127 | 1,139 | 1,107 | 1,108 | 1,080,900 |
2009/01/14 | 1,103 | 1,131 | 1,095 | 1,125 | 1,729,500 |
2009/01/13 | 1,061 | 1,087 | 1,025 | 1,063 | 2,325,800 |
2009/01/09 | 1,070 | 1,070 | 1,027 | 1,041 | 1,205,600 |
2009/01/08 | 1,075 | 1,089 | 1,058 | 1,058 | 1,117,000 |
2009/01/07 | 1,140 | 1,140 | 1,064 | 1,068 | 1,407,900 |
2009/01/06 | 1,190 | 1,193 | 1,153 | 1,153 | 520,900 |
2009/01/05 | 1,234 | 1,234 | 1,182 | 1,193 | 321,500 |