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 |
---|---|---|---|---|---|
2017/12/29 | 3,005 | 3,020 | 2,976 | 3,005 | 272,200 |
2017/12/28 | 3,035 | 3,035 | 2,994 | 3,005 | 264,400 |
2017/12/27 | 3,020 | 3,040 | 3,010 | 3,030 | 187,400 |
2017/12/26 | 3,040 | 3,050 | 3,025 | 3,035 | 190,900 |
2017/12/25 | 3,030 | 3,040 | 3,015 | 3,035 | 197,500 |
2017/12/22 | 3,030 | 3,030 | 3,015 | 3,020 | 202,400 |
2017/12/21 | 3,060 | 3,060 | 3,015 | 3,040 | 335,500 |
2017/12/20 | 3,030 | 3,050 | 3,010 | 3,045 | 460,900 |
2017/12/19 | 3,030 | 3,030 | 2,999 | 3,025 | 456,000 |
2017/12/18 | 3,005 | 3,025 | 2,985 | 3,020 | 403,700 |
2017/12/15 | 2,990 | 3,005 | 2,979 | 2,997 | 446,200 |
2017/12/14 | 2,980 | 3,000 | 2,969 | 2,990 | 357,100 |
2017/12/13 | 3,005 | 3,005 | 2,980 | 2,988 | 263,900 |
2017/12/12 | 3,000 | 3,010 | 2,988 | 3,005 | 342,600 |
2017/12/11 | 2,992 | 3,015 | 2,972 | 2,998 | 358,100 |
2017/12/08 | 2,990 | 2,997 | 2,964 | 2,992 | 533,400 |
2017/12/07 | 2,973 | 3,000 | 2,965 | 2,990 | 659,700 |
2017/12/06 | 2,916 | 2,968 | 2,915 | 2,965 | 981,900 |
2017/12/05 | 2,909 | 2,928 | 2,885 | 2,925 | 327,600 |
2017/12/04 | 2,899 | 2,931 | 2,889 | 2,895 | 546,800 |
2017/12/01 | 2,890 | 2,914 | 2,867 | 2,880 | 680,600 |
2017/11/30 | 2,840 | 2,885 | 2,820 | 2,885 | 580,300 |
2017/11/29 | 2,805 | 2,860 | 2,805 | 2,860 | 636,100 |
2017/11/28 | 2,813 | 2,828 | 2,783 | 2,797 | 859,500 |
2017/11/27 | 2,862 | 2,872 | 2,840 | 2,850 | 1,025,100 |
2017/11/24 | 2,834 | 2,867 | 2,820 | 2,862 | 421,900 |
2017/11/22 | 2,899 | 2,899 | 2,843 | 2,843 | 411,400 |
2017/11/21 | 2,871 | 2,898 | 2,851 | 2,892 | 683,900 |
2017/11/20 | 2,818 | 2,860 | 2,802 | 2,856 | 428,300 |
2017/11/17 | 2,839 | 2,841 | 2,819 | 2,831 | 440,000 |
2017/11/16 | 2,743 | 2,831 | 2,740 | 2,822 | 601,000 |
2017/11/15 | 2,795 | 2,805 | 2,761 | 2,770 | 512,700 |
2017/11/14 | 2,827 | 2,829 | 2,801 | 2,804 | 387,400 |
2017/11/13 | 2,830 | 2,832 | 2,811 | 2,824 | 342,000 |
2017/11/10 | 2,813 | 2,835 | 2,807 | 2,827 | 393,800 |
2017/11/09 | 2,860 | 2,887 | 2,819 | 2,842 | 636,100 |
2017/11/08 | 2,865 | 2,867 | 2,843 | 2,852 | 371,400 |
2017/11/07 | 2,858 | 2,871 | 2,831 | 2,871 | 441,200 |
2017/11/06 | 2,845 | 2,885 | 2,844 | 2,873 | 515,400 |
2017/11/02 | 2,845 | 2,859 | 2,838 | 2,845 | 485,400 |
2017/11/01 | 2,837 | 2,853 | 2,825 | 2,840 | 550,400 |
2017/10/31 | 2,833 | 2,834 | 2,814 | 2,822 | 456,800 |
2017/10/30 | 2,820 | 2,841 | 2,818 | 2,841 | 661,100 |
2017/10/27 | 2,820 | 2,827 | 2,806 | 2,826 | 413,800 |
2017/10/26 | 2,797 | 2,809 | 2,792 | 2,799 | 236,500 |
2017/10/25 | 2,816 | 2,823 | 2,785 | 2,797 | 692,800 |
2017/10/24 | 2,816 | 2,838 | 2,816 | 2,828 | 426,400 |
2017/10/23 | 2,824 | 2,827 | 2,809 | 2,823 | 423,600 |
2017/10/20 | 2,790 | 2,812 | 2,785 | 2,803 | 337,600 |
2017/10/19 | 2,818 | 2,829 | 2,807 | 2,810 | 286,800 |
2017/10/18 | 2,808 | 2,829 | 2,806 | 2,825 | 355,200 |
2017/10/17 | 2,845 | 2,847 | 2,807 | 2,816 | 484,000 |
2017/10/16 | 2,819 | 2,855 | 2,812 | 2,841 | 643,100 |
2017/10/13 | 2,790 | 2,819 | 2,787 | 2,815 | 519,900 |
2017/10/12 | 2,795 | 2,814 | 2,795 | 2,804 | 317,000 |
2017/10/11 | 2,779 | 2,800 | 2,779 | 2,795 | 330,100 |
2017/10/10 | 2,780 | 2,792 | 2,773 | 2,779 | 405,100 |
2017/10/06 | 2,810 | 2,811 | 2,764 | 2,781 | 612,800 |
2017/10/05 | 2,807 | 2,823 | 2,804 | 2,811 | 577,100 |
2017/10/04 | 2,805 | 2,820 | 2,790 | 2,801 | 888,300 |
2017/10/03 | 2,725 | 2,821 | 2,708 | 2,816 | 2,481,100 |
2017/10/02 | 2,727 | 2,730 | 2,680 | 2,685 | 736,200 |
2017/09/29 | 2,667 | 2,716 | 2,663 | 2,714 | 800,400 |
2017/09/28 | 2,665 | 2,665 | 2,642 | 2,660 | 444,000 |
2017/09/27 | 2,654 | 2,659 | 2,638 | 2,646 | 347,400 |
2017/09/26 | 2,635 | 2,647 | 2,632 | 2,642 | 369,100 |
2017/09/25 | 2,635 | 2,638 | 2,623 | 2,635 | 335,600 |
2017/09/22 | 2,640 | 2,653 | 2,614 | 2,618 | 448,400 |
2017/09/21 | 2,640 | 2,645 | 2,630 | 2,635 | 492,600 |
2017/09/20 | 2,660 | 2,660 | 2,620 | 2,625 | 670,800 |
2017/09/19 | 2,663 | 2,668 | 2,652 | 2,661 | 533,300 |
2017/09/15 | 2,645 | 2,658 | 2,638 | 2,644 | 514,000 |
2017/09/14 | 2,636 | 2,663 | 2,631 | 2,654 | 429,200 |
2017/09/13 | 2,615 | 2,635 | 2,599 | 2,625 | 690,400 |
2017/09/12 | 2,612 | 2,614 | 2,595 | 2,609 | 585,200 |
2017/09/11 | 2,600 | 2,609 | 2,587 | 2,591 | 434,200 |
2017/09/08 | 2,598 | 2,607 | 2,590 | 2,594 | 690,700 |
2017/09/07 | 2,610 | 2,625 | 2,602 | 2,612 | 666,600 |
2017/09/06 | 2,600 | 2,617 | 2,583 | 2,611 | 686,300 |
2017/09/05 | 2,629 | 2,629 | 2,610 | 2,613 | 422,700 |
2017/09/04 | 2,637 | 2,638 | 2,607 | 2,622 | 482,700 |
2017/09/01 | 2,646 | 2,646 | 2,627 | 2,641 | 390,000 |
2017/08/31 | 2,652 | 2,654 | 2,623 | 2,635 | 449,100 |
2017/08/30 | 2,626 | 2,641 | 2,619 | 2,640 | 516,600 |
2017/08/29 | 2,625 | 2,642 | 2,612 | 2,626 | 518,500 |
2017/08/28 | 2,661 | 2,669 | 2,629 | 2,645 | 478,900 |
2017/08/25 | 2,654 | 2,668 | 2,641 | 2,654 | 308,000 |
2017/08/24 | 2,655 | 2,665 | 2,652 | 2,655 | 315,500 |
2017/08/23 | 2,662 | 2,665 | 2,650 | 2,653 | 357,700 |
2017/08/22 | 2,667 | 2,674 | 2,651 | 2,651 | 460,000 |
2017/08/21 | 2,708 | 2,721 | 2,628 | 2,645 | 1,359,300 |
2017/08/18 | 2,722 | 2,722 | 2,693 | 2,709 | 975,000 |
2017/08/17 | 2,761 | 2,769 | 2,750 | 2,760 | 304,600 |
2017/08/16 | 2,780 | 2,780 | 2,756 | 2,763 | 406,600 |
2017/08/15 | 2,764 | 2,789 | 2,726 | 2,782 | 779,200 |
2017/08/14 | 2,785 | 2,790 | 2,750 | 2,764 | 659,400 |
2017/08/10 | 2,775 | 2,795 | 2,770 | 2,789 | 490,300 |
2017/08/09 | 2,800 | 2,802 | 2,766 | 2,785 | 518,800 |
2017/08/08 | 2,792 | 2,810 | 2,780 | 2,805 | 379,500 |
2017/08/07 | 2,809 | 2,809 | 2,789 | 2,792 | 389,800 |
2017/08/04 | 2,814 | 2,822 | 2,805 | 2,811 | 303,300 |
2017/08/03 | 2,807 | 2,814 | 2,799 | 2,812 | 398,800 |
2017/08/02 | 2,808 | 2,808 | 2,787 | 2,803 | 319,200 |
2017/08/01 | 2,770 | 2,808 | 2,760 | 2,801 | 542,900 |
2017/07/31 | 2,803 | 2,803 | 2,774 | 2,774 | 768,800 |
2017/07/28 | 2,816 | 2,832 | 2,800 | 2,821 | 462,800 |
2017/07/27 | 2,795 | 2,837 | 2,793 | 2,820 | 748,500 |
2017/07/26 | 2,816 | 2,816 | 2,778 | 2,794 | 581,500 |
2017/07/25 | 2,820 | 2,822 | 2,800 | 2,806 | 454,200 |
2017/07/24 | 2,816 | 2,825 | 2,801 | 2,825 | 389,400 |
2017/07/21 | 2,830 | 2,832 | 2,810 | 2,818 | 414,600 |
2017/07/20 | 2,821 | 2,848 | 2,819 | 2,841 | 497,700 |
2017/07/19 | 2,805 | 2,825 | 2,802 | 2,816 | 520,900 |
2017/07/18 | 2,819 | 2,825 | 2,801 | 2,807 | 509,500 |
2017/07/14 | 2,830 | 2,833 | 2,803 | 2,826 | 654,400 |
2017/07/13 | 2,841 | 2,859 | 2,831 | 2,834 | 545,400 |
2017/07/12 | 2,832 | 2,835 | 2,815 | 2,828 | 633,400 |
2017/07/11 | 2,807 | 2,837 | 2,798 | 2,836 | 676,200 |
2017/07/10 | 2,787 | 2,825 | 2,776 | 2,810 | 1,108,400 |
2017/07/07 | 2,777 | 2,785 | 2,767 | 2,781 | 913,800 |
2017/07/06 | 2,787 | 2,830 | 2,775 | 2,785 | 2,443,800 |
2017/07/05 | 2,729 | 2,737 | 2,681 | 2,737 | 2,403,000 |
2017/07/04 | 2,749 | 2,754 | 2,715 | 2,717 | 4,739,300 |
2017/07/03 | 2,957 | 2,966 | 2,922 | 2,930 | 651,800 |
2017/06/30 | 2,970 | 2,977 | 2,940 | 2,950 | 677,200 |
2017/06/29 | 2,990 | 3,015 | 2,982 | 3,010 | 478,100 |
2017/06/28 | 2,985 | 3,010 | 2,979 | 2,988 | 593,100 |
2017/06/27 | 2,998 | 3,030 | 2,995 | 2,995 | 439,700 |
2017/06/26 | 2,976 | 2,997 | 2,968 | 2,990 | 601,300 |
2017/06/23 | 2,955 | 2,971 | 2,931 | 2,962 | 379,700 |
2017/06/22 | 2,978 | 2,978 | 2,952 | 2,952 | 280,400 |
2017/06/21 | 2,999 | 3,030 | 2,973 | 2,978 | 638,200 |
2017/06/20 | 2,975 | 3,015 | 2,968 | 3,000 | 795,500 |
2017/06/19 | 2,899 | 2,970 | 2,899 | 2,967 | 643,900 |
2017/06/16 | 2,932 | 2,933 | 2,886 | 2,900 | 393,400 |
2017/06/15 | 2,911 | 2,932 | 2,893 | 2,920 | 302,300 |
2017/06/14 | 2,900 | 2,937 | 2,887 | 2,914 | 747,700 |
2017/06/13 | 2,881 | 2,899 | 2,874 | 2,891 | 413,100 |
2017/06/12 | 2,865 | 2,894 | 2,855 | 2,891 | 406,900 |
2017/06/09 | 2,895 | 2,899 | 2,862 | 2,866 | 734,700 |
2017/06/08 | 2,930 | 2,930 | 2,904 | 2,905 | 690,100 |
2017/06/07 | 2,962 | 2,965 | 2,937 | 2,941 | 328,900 |
2017/06/06 | 2,970 | 2,975 | 2,949 | 2,954 | 619,000 |
2017/06/05 | 2,921 | 2,971 | 2,913 | 2,964 | 625,400 |
2017/06/02 | 2,920 | 2,928 | 2,904 | 2,921 | 515,100 |
2017/06/01 | 2,881 | 2,926 | 2,878 | 2,926 | 459,100 |
2017/05/31 | 2,902 | 2,909 | 2,884 | 2,890 | 594,400 |
2017/05/30 | 2,931 | 2,931 | 2,888 | 2,916 | 602,200 |
2017/05/29 | 2,933 | 2,944 | 2,916 | 2,935 | 514,400 |
2017/05/26 | 2,968 | 2,974 | 2,936 | 2,941 | 643,000 |
2017/05/25 | 2,931 | 2,970 | 2,931 | 2,963 | 602,900 |
2017/05/24 | 2,940 | 2,945 | 2,920 | 2,931 | 483,800 |
2017/05/23 | 2,902 | 2,940 | 2,901 | 2,924 | 432,600 |
2017/05/22 | 2,909 | 2,909 | 2,891 | 2,906 | 260,500 |
2017/05/19 | 2,907 | 2,915 | 2,883 | 2,895 | 473,500 |
2017/05/18 | 2,900 | 2,923 | 2,891 | 2,908 | 392,600 |
2017/05/17 | 2,919 | 2,938 | 2,908 | 2,933 | 618,200 |
2017/05/16 | 2,931 | 2,943 | 2,926 | 2,939 | 719,300 |
2017/05/15 | 2,872 | 2,918 | 2,863 | 2,915 | 777,400 |
2017/05/12 | 2,860 | 2,877 | 2,855 | 2,868 | 634,200 |
2017/05/11 | 2,890 | 2,905 | 2,833 | 2,857 | 1,163,700 |
2017/05/10 | 2,894 | 2,917 | 2,871 | 2,881 | 1,217,100 |
2017/05/09 | 2,930 | 2,957 | 2,927 | 2,944 | 741,400 |
2017/05/08 | 2,890 | 2,920 | 2,884 | 2,914 | 850,200 |
2017/05/02 | 2,820 | 2,875 | 2,816 | 2,853 | 870,900 |
2017/05/01 | 2,830 | 2,836 | 2,805 | 2,821 | 602,500 |
2017/04/28 | 2,843 | 2,848 | 2,826 | 2,834 | 521,400 |
2017/04/27 | 2,822 | 2,847 | 2,817 | 2,838 | 577,200 |
2017/04/26 | 2,843 | 2,845 | 2,809 | 2,821 | 901,000 |
2017/04/25 | 2,834 | 2,843 | 2,805 | 2,836 | 838,200 |
2017/04/24 | 2,843 | 2,847 | 2,812 | 2,829 | 725,800 |
2017/04/21 | 2,811 | 2,824 | 2,778 | 2,822 | 638,200 |
2017/04/20 | 2,837 | 2,845 | 2,780 | 2,788 | 955,600 |
2017/04/19 | 2,830 | 2,877 | 2,826 | 2,836 | 965,600 |
2017/04/18 | 2,829 | 2,838 | 2,803 | 2,821 | 845,200 |
2017/04/17 | 2,758 | 2,819 | 2,758 | 2,814 | 792,800 |
2017/04/14 | 2,758 | 2,779 | 2,751 | 2,758 | 844,700 |
2017/04/13 | 2,761 | 2,773 | 2,736 | 2,757 | 654,400 |
2017/04/12 | 2,770 | 2,781 | 2,726 | 2,772 | 749,300 |
2017/04/11 | 2,797 | 2,825 | 2,760 | 2,790 | 867,200 |
2017/04/10 | 2,839 | 2,848 | 2,781 | 2,797 | 1,010,700 |
2017/04/07 | 2,872 | 2,872 | 2,833 | 2,852 | 812,900 |
2017/04/06 | 2,875 | 2,899 | 2,814 | 2,833 | 1,359,100 |
2017/04/05 | 2,977 | 3,010 | 2,894 | 2,925 | 1,628,600 |
2017/04/04 | 2,915 | 2,990 | 2,908 | 2,958 | 2,686,800 |
2017/04/03 | 3,150 | 3,245 | 3,145 | 3,235 | 539,600 |
2017/03/31 | 3,210 | 3,215 | 3,150 | 3,155 | 576,900 |
2017/03/30 | 3,280 | 3,290 | 3,185 | 3,200 | 416,400 |
2017/03/29 | 3,220 | 3,275 | 3,220 | 3,275 | 414,900 |
2017/03/28 | 3,190 | 3,235 | 3,185 | 3,230 | 421,900 |
2017/03/27 | 3,220 | 3,240 | 3,190 | 3,205 | 360,900 |
2017/03/24 | 3,210 | 3,245 | 3,205 | 3,235 | 264,900 |
2017/03/23 | 3,210 | 3,210 | 3,175 | 3,210 | 346,300 |
2017/03/22 | 3,210 | 3,250 | 3,200 | 3,210 | 428,300 |
2017/03/21 | 3,235 | 3,265 | 3,195 | 3,250 | 617,300 |
2017/03/17 | 3,170 | 3,210 | 3,150 | 3,210 | 511,800 |
2017/03/16 | 3,150 | 3,175 | 3,125 | 3,170 | 341,300 |
2017/03/15 | 3,160 | 3,170 | 3,150 | 3,165 | 204,600 |
2017/03/14 | 3,160 | 3,165 | 3,125 | 3,155 | 449,000 |
2017/03/13 | 3,125 | 3,160 | 3,105 | 3,145 | 477,500 |
2017/03/10 | 3,120 | 3,145 | 3,110 | 3,130 | 574,400 |
2017/03/09 | 3,095 | 3,100 | 3,075 | 3,085 | 431,100 |
2017/03/08 | 3,095 | 3,110 | 3,070 | 3,085 | 480,900 |
2017/03/07 | 3,065 | 3,100 | 3,050 | 3,090 | 460,800 |
2017/03/06 | 3,050 | 3,060 | 3,035 | 3,050 | 342,000 |
2017/03/03 | 3,020 | 3,055 | 3,005 | 3,045 | 567,400 |
2017/03/02 | 3,025 | 3,025 | 3,005 | 3,010 | 400,000 |
2017/03/01 | 2,997 | 3,015 | 2,981 | 3,005 | 323,300 |
2017/02/28 | 3,000 | 3,020 | 2,988 | 2,989 | 509,300 |
2017/02/27 | 2,955 | 2,998 | 2,951 | 2,994 | 577,800 |
2017/02/24 | 2,968 | 2,990 | 2,954 | 2,957 | 334,900 |
2017/02/23 | 2,927 | 2,978 | 2,927 | 2,978 | 677,300 |
2017/02/22 | 2,937 | 2,937 | 2,899 | 2,911 | 393,100 |
2017/02/21 | 2,940 | 2,951 | 2,922 | 2,941 | 358,200 |
2017/02/20 | 2,913 | 2,945 | 2,908 | 2,942 | 286,500 |
2017/02/17 | 2,886 | 2,920 | 2,865 | 2,913 | 256,800 |
2017/02/16 | 2,910 | 2,915 | 2,882 | 2,899 | 403,900 |
2017/02/15 | 2,938 | 2,947 | 2,906 | 2,914 | 380,600 |
2017/02/14 | 2,922 | 2,954 | 2,905 | 2,932 | 712,100 |
2017/02/13 | 2,910 | 2,931 | 2,896 | 2,928 | 324,800 |
2017/02/10 | 2,918 | 2,918 | 2,887 | 2,894 | 354,400 |
2017/02/09 | 2,900 | 2,925 | 2,885 | 2,889 | 662,700 |
2017/02/08 | 2,850 | 2,875 | 2,833 | 2,872 | 516,500 |
2017/02/07 | 2,863 | 2,867 | 2,837 | 2,856 | 345,600 |
2017/02/06 | 2,895 | 2,895 | 2,862 | 2,870 | 285,500 |
2017/02/03 | 2,880 | 2,886 | 2,860 | 2,874 | 405,200 |
2017/02/02 | 2,872 | 2,880 | 2,849 | 2,853 | 600,300 |
2017/02/01 | 2,846 | 2,880 | 2,835 | 2,866 | 509,000 |
2017/01/31 | 2,819 | 2,846 | 2,812 | 2,818 | 864,700 |
2017/01/30 | 2,842 | 2,867 | 2,815 | 2,866 | 652,100 |
2017/01/27 | 2,900 | 2,902 | 2,841 | 2,846 | 811,100 |
2017/01/26 | 2,807 | 2,907 | 2,783 | 2,899 | 1,087,400 |
2017/01/25 | 2,810 | 2,819 | 2,766 | 2,794 | 777,200 |
2017/01/24 | 2,731 | 2,777 | 2,731 | 2,739 | 591,400 |
2017/01/23 | 2,795 | 2,802 | 2,747 | 2,755 | 674,400 |
2017/01/20 | 2,781 | 2,821 | 2,777 | 2,808 | 648,900 |
2017/01/19 | 2,805 | 2,845 | 2,796 | 2,797 | 602,300 |
2017/01/18 | 2,803 | 2,844 | 2,764 | 2,780 | 850,300 |
2017/01/17 | 2,875 | 2,876 | 2,822 | 2,826 | 596,100 |
2017/01/16 | 2,898 | 2,916 | 2,873 | 2,875 | 576,300 |
2017/01/13 | 2,900 | 2,936 | 2,884 | 2,913 | 830,200 |
2017/01/12 | 2,930 | 2,985 | 2,890 | 2,925 | 2,355,000 |
2017/01/11 | 2,880 | 2,880 | 2,792 | 2,795 | 1,172,600 |
2017/01/10 | 2,949 | 2,964 | 2,874 | 2,885 | 851,000 |
2017/01/06 | 2,895 | 2,955 | 2,895 | 2,944 | 746,200 |
2017/01/05 | 2,887 | 2,923 | 2,883 | 2,907 | 579,300 |
2017/01/04 | 2,856 | 2,906 | 2,856 | 2,886 | 731,600 |