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
2011/12/30 1,092 1,097 1,088 1,095 148,500
2011/12/29 1,086 1,094 1,082 1,093 169,900
2011/12/28 1,090 1,098 1,083 1,088 184,000
2011/12/27 1,098 1,103 1,091 1,098 136,700
2011/12/26 1,103 1,106 1,099 1,100 125,500
2011/12/22 1,094 1,105 1,091 1,099 304,200
2011/12/21 1,090 1,093 1,086 1,092 232,500
2011/12/20 1,085 1,088 1,079 1,085 327,600
2011/12/19 1,070 1,083 1,069 1,080 342,600
2011/12/16 1,078 1,088 1,075 1,075 280,200
2011/12/15 1,072 1,078 1,070 1,072 159,600
2011/12/14 1,081 1,083 1,073 1,073 135,200
2011/12/13 1,059 1,082 1,058 1,079 251,400
2011/12/12 1,082 1,086 1,078 1,081 380,700
2011/12/09 1,074 1,081 1,067 1,078 413,700
2011/12/08 1,056 1,084 1,054 1,081 573,200
2011/12/07 1,049 1,059 1,047 1,057 364,900
2011/12/06 1,051 1,060 1,040 1,043 353,700
2011/12/05 1,048 1,056 1,043 1,056 238,200
2011/12/02 1,046 1,050 1,044 1,047 209,300
2011/12/01 1,059 1,059 1,047 1,049 228,500
2011/11/30 1,041 1,060 1,041 1,056 337,200
2011/11/29 1,060 1,060 1,049 1,057 225,700
2011/11/28 1,069 1,069 1,055 1,060 551,700
2011/11/25 1,080 1,084 1,076 1,078 819,200
2011/11/24 1,080 1,082 1,075 1,079 307,600
2011/11/22 1,084 1,087 1,077 1,083 198,500
2011/11/21 1,078 1,088 1,076 1,084 191,600
2011/11/18 1,071 1,079 1,070 1,077 172,300
2011/11/17 1,071 1,074 1,065 1,072 179,400
2011/11/16 1,074 1,078 1,072 1,076 113,800
2011/11/15 1,073 1,077 1,068 1,077 152,500
2011/11/14 1,075 1,079 1,066 1,073 153,200
2011/11/11 1,070 1,082 1,066 1,071 168,200
2011/11/10 1,066 1,083 1,066 1,072 183,400
2011/11/09 1,068 1,080 1,066 1,079 138,600
2011/11/08 1,048 1,070 1,047 1,060 187,200
2011/11/07 1,062 1,063 1,042 1,046 375,000
2011/11/04 1,069 1,069 1,058 1,062 175,900
2011/11/02 1,066 1,070 1,054 1,061 256,300
2011/11/01 1,069 1,079 1,062 1,071 191,800
2011/10/31 1,074 1,086 1,065 1,073 217,600
2011/10/28 1,080 1,081 1,065 1,073 395,900
2011/10/27 1,064 1,069 1,059 1,065 356,300
2011/10/26 1,064 1,068 1,051 1,066 251,400
2011/10/25 1,078 1,082 1,065 1,068 219,400
2011/10/24 1,085 1,094 1,078 1,081 137,800
2011/10/21 1,087 1,090 1,080 1,082 123,800
2011/10/20 1,101 1,102 1,080 1,089 220,500
2011/10/19 1,100 1,107 1,098 1,104 219,200
2011/10/18 1,109 1,112 1,096 1,096 195,000
2011/10/17 1,109 1,115 1,106 1,109 247,300
2011/10/14 1,105 1,112 1,101 1,103 295,200
2011/10/13 1,118 1,118 1,108 1,109 201,700
2011/10/12 1,120 1,121 1,109 1,113 294,300
2011/10/11 1,103 1,123 1,089 1,119 518,500
2011/10/07 1,112 1,113 1,096 1,097 212,500
2011/10/06 1,104 1,116 1,102 1,109 355,400
2011/10/05 1,120 1,123 1,103 1,107 534,300
2011/10/04 1,120 1,129 1,115 1,120 417,200
2011/10/03 1,104 1,131 1,093 1,126 398,700
2011/09/30 1,117 1,125 1,107 1,125 253,700
2011/09/29 1,098 1,115 1,092 1,115 430,800
2011/09/28 1,084 1,099 1,081 1,099 312,100
2011/09/27 1,080 1,083 1,069 1,083 288,600
2011/09/26 1,074 1,085 1,066 1,079 330,400
2011/09/22 1,064 1,075 1,058 1,074 275,600
2011/09/21 1,071 1,080 1,069 1,071 321,100
2011/09/20 1,060 1,074 1,060 1,071 299,700
2011/09/16 1,075 1,077 1,065 1,067 290,600
2011/09/15 1,078 1,081 1,070 1,074 344,300
2011/09/14 1,079 1,083 1,071 1,075 278,200
2011/09/13 1,076 1,078 1,065 1,077 162,900
2011/09/12 1,067 1,079 1,067 1,069 146,100
2011/09/09 1,070 1,083 1,066 1,081 482,600
2011/09/08 1,061 1,070 1,060 1,070 202,100
2011/09/07 1,061 1,065 1,051 1,061 351,800
2011/09/06 1,058 1,069 1,053 1,058 366,700
2011/09/05 1,048 1,058 1,046 1,057 203,400
2011/09/02 1,041 1,056 1,034 1,053 367,400
2011/09/01 1,050 1,053 1,044 1,048 275,000
2011/08/31 1,035 1,048 1,033 1,046 468,900
2011/08/30 1,033 1,034 1,024 1,033 399,200
2011/08/29 1,029 1,035 1,022 1,033 482,200
2011/08/26 1,045 1,047 1,025 1,032 492,200
2011/08/25 1,055 1,056 1,032 1,032 388,900
2011/08/24 1,060 1,062 1,046 1,055 443,500
2011/08/23 1,046 1,064 1,042 1,063 359,500
2011/08/22 1,032 1,051 1,031 1,048 526,900
2011/08/19 1,010 1,033 1,010 1,028 173,000
2011/08/18 1,022 1,027 1,015 1,027 170,600
2011/08/17 1,017 1,030 1,015 1,027 150,700
2011/08/16 1,025 1,031 1,019 1,024 250,900
2011/08/15 1,040 1,042 1,023 1,033 112,300
2011/08/12 1,039 1,040 1,022 1,031 222,300
2011/08/11 1,010 1,032 1,010 1,032 237,000
2011/08/10 1,015 1,021 1,007 1,017 342,500
2011/08/09 996 1,002 984 1,000 426,500
2011/08/08 1,005 1,015 1,005 1,007 238,300
2011/08/05 1,003 1,020 1,002 1,017 299,500
2011/08/04 1,025 1,031 1,020 1,026 336,100
2011/08/03 1,029 1,036 1,021 1,028 361,300
2011/08/02 1,042 1,043 1,017 1,040 511,800
2011/08/01 1,041 1,061 1,040 1,057 335,400
2011/07/29 1,045 1,053 1,044 1,046 347,000
2011/07/28 1,049 1,050 1,044 1,047 295,700
2011/07/27 1,054 1,060 1,046 1,058 296,400
2011/07/26 1,060 1,060 1,053 1,054 351,200
2011/07/25 1,051 1,062 1,051 1,060 367,900
2011/07/22 1,053 1,060 1,051 1,055 249,100
2011/07/21 1,053 1,056 1,050 1,053 300,200
2011/07/20 1,058 1,061 1,052 1,053 331,300
2011/07/19 1,053 1,061 1,051 1,054 572,100
2011/07/15 1,041 1,052 1,041 1,048 227,100
2011/07/14 1,048 1,049 1,044 1,044 306,200
2011/07/13 1,043 1,056 1,041 1,056 242,400
2011/07/12 1,040 1,046 1,035 1,043 368,200
2011/07/11 1,039 1,048 1,039 1,045 381,500
2011/07/08 1,054 1,054 1,047 1,047 336,900
2011/07/07 1,039 1,059 1,039 1,055 354,200
2011/07/06 1,049 1,050 1,041 1,045 514,600
2011/07/05 1,050 1,058 1,050 1,051 333,700
2011/07/04 1,044 1,062 1,041 1,047 575,000
2011/07/01 1,050 1,070 1,041 1,044 927,100
2011/06/30 1,020 1,023 1,015 1,023 256,700
2011/06/29 1,010 1,017 1,006 1,017 213,900
2011/06/28 1,007 1,012 1,002 1,005 192,000
2011/06/27 1,006 1,008 998 998 187,700
2011/06/24 1,003 1,010 1,002 1,010 203,900
2011/06/23 998 1,006 997 1,001 111,500
2011/06/22 996 1,005 994 1,003 236,600
2011/06/21 992 999 989 999 174,700
2011/06/20 979 990 978 987 132,600
2011/06/17 988 989 975 980 331,700
2011/06/16 990 1,001 987 987 272,800
2011/06/15 998 998 990 995 230,900
2011/06/14 988 1,004 986 1,001 377,400
2011/06/13 980 988 975 986 211,200
2011/06/10 983 989 981 982 321,300
2011/06/09 975 978 971 978 166,600
2011/06/08 969 976 969 973 192,300
2011/06/07 974 975 968 970 222,700
2011/06/06 976 981 973 979 312,800
2011/06/03 979 981 972 972 152,500
2011/06/02 975 980 971 977 179,200
2011/06/01 981 985 977 983 290,000
2011/05/31 965 993 965 987 487,800
2011/05/30 971 972 961 972 387,700
2011/05/27 975 975 964 971 192,900
2011/05/26 979 984 977 979 285,100
2011/05/25 976 979 973 978 204,600
2011/05/24 976 977 971 975 252,000
2011/05/23 970 977 963 977 331,000
2011/05/20 966 973 963 970 227,500
2011/05/19 963 967 960 963 254,700
2011/05/18 954 966 952 962 215,600
2011/05/17 953 960 951 953 267,300
2011/05/16 956 958 952 953 245,400
2011/05/13 963 965 959 962 394,000
2011/05/12 970 972 964 964 198,800
2011/05/11 976 979 970 972 238,100
2011/05/10 977 978 972 975 166,400
2011/05/09 977 979 972 974 165,500
2011/05/06 971 980 970 980 174,100
2011/05/02 969 977 969 976 171,600
2011/04/28 964 969 959 969 425,200
2011/04/27 957 964 956 958 265,600
2011/04/26 962 962 953 956 257,100
2011/04/25 961 969 960 961 187,600
2011/04/22 965 971 963 964 159,500
2011/04/21 972 974 966 968 188,700
2011/04/20 974 977 969 970 170,300
2011/04/19 966 973 965 968 275,200
2011/04/18 963 968 960 964 195,400
2011/04/15 970 970 960 963 319,900
2011/04/14 966 971 961 971 476,600
2011/04/13 962 967 960 964 268,200
2011/04/12 960 967 956 961 323,100
2011/04/11 968 971 961 963 276,000
2011/04/08 950 970 948 967 565,300
2011/04/07 955 956 943 954 850,800
2011/04/06 980 980 965 968 404,200
2011/04/05 985 988 970 977 439,600
2011/04/04 992 994 985 985 143,700
2011/04/01 997 998 987 987 253,500
2011/03/31 1,020 1,020 999 1,004 360,500
2011/03/30 986 997 981 997 335,800
2011/03/29 971 985 971 985 393,400
2011/03/28 974 975 968 973 361,200
2011/03/25 976 978 968 974 405,900
2011/03/24 981 983 968 969 485,200
2011/03/23 993 994 973 983 335,200
2011/03/22 989 992 978 991 361,400
2011/03/18 974 990 953 969 327,200
2011/03/17 946 968 925 959 447,300
2011/03/16 910 961 907 946 692,000
2011/03/15 977 985 867 898 677,100
2011/03/14 976 1,018 970 989 444,900
2011/03/11 1,036 1,043 1,026 1,036 666,400
2011/03/10 1,039 1,048 1,036 1,036 395,600
2011/03/09 1,033 1,041 1,031 1,036 267,000
2011/03/08 1,031 1,041 1,028 1,032 414,200
2011/03/07 1,044 1,046 1,035 1,036 431,000
2011/03/04 1,041 1,057 1,039 1,053 776,200
2011/03/03 1,028 1,034 1,025 1,032 146,100
2011/03/02 1,033 1,035 1,029 1,031 249,900
2011/03/01 1,037 1,041 1,033 1,039 234,000
2011/02/28 1,040 1,042 1,031 1,039 305,100
2011/02/25 1,025 1,038 1,020 1,038 374,200
2011/02/24 1,025 1,029 1,019 1,019 297,100
2011/02/23 1,025 1,033 1,024 1,027 319,100
2011/02/22 1,035 1,037 1,030 1,034 204,900
2011/02/21 1,023 1,042 1,018 1,039 790,500
2011/02/18 1,023 1,024 1,018 1,020 148,900
2011/02/17 1,021 1,022 1,016 1,021 335,300
2011/02/16 1,027 1,027 1,018 1,018 281,900
2011/02/15 1,033 1,033 1,022 1,022 257,000
2011/02/14 1,030 1,033 1,027 1,030 386,100
2011/02/10 1,019 1,027 1,019 1,025 357,900
2011/02/09 1,019 1,023 1,017 1,020 414,400
2011/02/08 1,015 1,018 1,009 1,016 594,300
2011/02/07 1,015 1,020 1,015 1,018 312,000
2011/02/04 1,019 1,019 1,014 1,019 283,500
2011/02/03 1,014 1,015 1,008 1,011 216,100
2011/02/02 1,017 1,020 1,014 1,014 374,300
2011/02/01 1,015 1,017 1,010 1,014 342,800
2011/01/31 1,015 1,018 1,009 1,011 766,200
2011/01/28 1,016 1,016 1,007 1,012 470,300
2011/01/27 1,006 1,017 1,006 1,016 533,200
2011/01/26 1,005 1,011 1,002 1,009 482,200
2011/01/25 1,008 1,008 1,001 1,004 629,200
2011/01/24 1,010 1,011 1,001 1,010 667,300
2011/01/21 1,010 1,018 1,006 1,007 637,700
2011/01/20 1,008 1,009 1,003 1,006 327,000
2011/01/19 1,007 1,010 1,003 1,008 438,900
2011/01/18 1,015 1,015 1,001 1,003 1,142,500
2011/01/17 1,031 1,031 1,023 1,023 531,200
2011/01/14 1,029 1,034 1,025 1,030 376,800
2011/01/13 1,044 1,044 1,022 1,032 991,000
2011/01/12 1,047 1,048 1,040 1,040 356,000
2011/01/11 1,037 1,045 1,035 1,042 328,000
2011/01/07 1,031 1,041 1,030 1,035 318,000
2011/01/06 1,033 1,037 1,025 1,027 328,300
2011/01/05 1,035 1,036 1,028 1,033 237,900
2011/01/04 1,038 1,041 1,032 1,034 245,100

このページの先頭へ