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 |
---|---|---|---|---|---|
2020/12/30 | 2,280 | 2,281 | 2,258 | 2,270 | 243,100 |
2020/12/29 | 2,267 | 2,284 | 2,259 | 2,281 | 282,100 |
2020/12/28 | 2,250 | 2,263 | 2,235 | 2,257 | 264,200 |
2020/12/25 | 2,220 | 2,248 | 2,219 | 2,248 | 241,600 |
2020/12/24 | 2,219 | 2,235 | 2,213 | 2,219 | 214,500 |
2020/12/23 | 2,213 | 2,215 | 2,200 | 2,203 | 230,800 |
2020/12/22 | 2,190 | 2,207 | 2,184 | 2,188 | 222,700 |
2020/12/21 | 2,186 | 2,206 | 2,185 | 2,199 | 199,800 |
2020/12/18 | 2,183 | 2,201 | 2,181 | 2,195 | 266,800 |
2020/12/17 | 2,207 | 2,210 | 2,185 | 2,198 | 292,700 |
2020/12/16 | 2,220 | 2,238 | 2,215 | 2,231 | 201,900 |
2020/12/15 | 2,208 | 2,224 | 2,205 | 2,209 | 225,500 |
2020/12/14 | 2,180 | 2,221 | 2,175 | 2,200 | 254,700 |
2020/12/11 | 2,155 | 2,184 | 2,149 | 2,184 | 278,900 |
2020/12/10 | 2,158 | 2,169 | 2,155 | 2,162 | 151,500 |
2020/12/09 | 2,149 | 2,159 | 2,143 | 2,158 | 226,200 |
2020/12/08 | 2,150 | 2,158 | 2,123 | 2,123 | 212,900 |
2020/12/07 | 2,166 | 2,170 | 2,148 | 2,149 | 186,200 |
2020/12/04 | 2,158 | 2,166 | 2,153 | 2,161 | 159,900 |
2020/12/03 | 2,162 | 2,185 | 2,151 | 2,166 | 258,500 |
2020/12/02 | 2,190 | 2,193 | 2,162 | 2,175 | 311,000 |
2020/12/01 | 2,200 | 2,201 | 2,148 | 2,167 | 269,600 |
2020/11/30 | 2,265 | 2,265 | 2,168 | 2,174 | 654,900 |
2020/11/27 | 2,296 | 2,303 | 2,266 | 2,285 | 629,900 |
2020/11/26 | 2,300 | 2,313 | 2,295 | 2,306 | 523,700 |
2020/11/25 | 2,363 | 2,363 | 2,304 | 2,311 | 380,600 |
2020/11/24 | 2,352 | 2,380 | 2,341 | 2,341 | 506,800 |
2020/11/20 | 2,280 | 2,345 | 2,276 | 2,343 | 878,600 |
2020/11/19 | 2,226 | 2,233 | 2,213 | 2,220 | 273,900 |
2020/11/18 | 2,245 | 2,255 | 2,226 | 2,244 | 191,600 |
2020/11/17 | 2,259 | 2,262 | 2,233 | 2,252 | 261,100 |
2020/11/16 | 2,216 | 2,257 | 2,213 | 2,254 | 316,900 |
2020/11/13 | 2,215 | 2,216 | 2,187 | 2,201 | 233,700 |
2020/11/12 | 2,246 | 2,249 | 2,216 | 2,230 | 287,600 |
2020/11/11 | 2,260 | 2,264 | 2,232 | 2,259 | 344,500 |
2020/11/10 | 2,250 | 2,261 | 2,229 | 2,246 | 440,800 |
2020/11/09 | 2,222 | 2,234 | 2,208 | 2,220 | 250,100 |
2020/11/06 | 2,211 | 2,212 | 2,195 | 2,207 | 221,100 |
2020/11/05 | 2,180 | 2,210 | 2,174 | 2,209 | 270,000 |
2020/11/04 | 2,207 | 2,210 | 2,173 | 2,178 | 342,200 |
2020/11/02 | 2,154 | 2,193 | 2,154 | 2,187 | 280,500 |
2020/10/30 | 2,143 | 2,149 | 2,125 | 2,138 | 259,700 |
2020/10/29 | 2,150 | 2,169 | 2,148 | 2,158 | 176,100 |
2020/10/28 | 2,140 | 2,171 | 2,132 | 2,171 | 178,200 |
2020/10/27 | 2,150 | 2,156 | 2,127 | 2,149 | 203,600 |
2020/10/26 | 2,145 | 2,162 | 2,128 | 2,137 | 148,900 |
2020/10/23 | 2,130 | 2,152 | 2,120 | 2,141 | 191,200 |
2020/10/22 | 2,162 | 2,162 | 2,126 | 2,129 | 183,100 |
2020/10/21 | 2,155 | 2,184 | 2,155 | 2,162 | 227,100 |
2020/10/20 | 2,192 | 2,205 | 2,157 | 2,160 | 215,400 |
2020/10/19 | 2,197 | 2,209 | 2,185 | 2,191 | 172,100 |
2020/10/16 | 2,205 | 2,206 | 2,186 | 2,192 | 224,500 |
2020/10/15 | 2,241 | 2,241 | 2,203 | 2,207 | 226,200 |
2020/10/14 | 2,235 | 2,245 | 2,226 | 2,241 | 231,900 |
2020/10/13 | 2,285 | 2,287 | 2,246 | 2,252 | 278,200 |
2020/10/12 | 2,320 | 2,323 | 2,277 | 2,285 | 222,000 |
2020/10/09 | 2,295 | 2,324 | 2,287 | 2,317 | 358,600 |
2020/10/08 | 2,298 | 2,307 | 2,281 | 2,286 | 351,700 |
2020/10/07 | 2,284 | 2,306 | 2,272 | 2,299 | 351,000 |
2020/10/06 | 2,270 | 2,303 | 2,270 | 2,303 | 330,000 |
2020/10/05 | 2,282 | 2,312 | 2,274 | 2,290 | 489,300 |
2020/10/02 | 2,300 | 2,346 | 2,216 | 2,228 | 1,470,100 |
2020/09/30 | 2,165 | 2,188 | 2,160 | 2,166 | 444,900 |
2020/09/29 | 2,173 | 2,181 | 2,137 | 2,169 | 383,500 |
2020/09/28 | 2,160 | 2,183 | 2,152 | 2,183 | 571,100 |
2020/09/25 | 2,131 | 2,141 | 2,120 | 2,136 | 379,800 |
2020/09/24 | 2,117 | 2,129 | 2,112 | 2,114 | 255,700 |
2020/09/23 | 2,106 | 2,116 | 2,101 | 2,109 | 220,200 |
2020/09/18 | 2,105 | 2,121 | 2,100 | 2,121 | 438,700 |
2020/09/17 | 2,090 | 2,101 | 2,081 | 2,101 | 210,100 |
2020/09/16 | 2,065 | 2,091 | 2,059 | 2,090 | 238,300 |
2020/09/15 | 2,094 | 2,094 | 2,068 | 2,076 | 184,400 |
2020/09/14 | 2,096 | 2,112 | 2,087 | 2,100 | 289,100 |
2020/09/11 | 2,055 | 2,086 | 2,046 | 2,084 | 395,700 |
2020/09/10 | 2,020 | 2,043 | 2,006 | 2,043 | 378,900 |
2020/09/09 | 1,990 | 2,019 | 1,987 | 2,019 | 409,200 |
2020/09/08 | 1,987 | 2,012 | 1,984 | 2,012 | 272,000 |
2020/09/07 | 2,000 | 2,012 | 1,986 | 1,996 | 255,200 |
2020/09/04 | 2,000 | 2,014 | 1,997 | 2,002 | 209,600 |
2020/09/03 | 2,027 | 2,038 | 2,014 | 2,014 | 299,100 |
2020/09/02 | 1,990 | 2,002 | 1,981 | 1,998 | 261,500 |
2020/09/01 | 2,013 | 2,013 | 1,998 | 2,001 | 204,700 |
2020/08/31 | 2,012 | 2,023 | 1,997 | 2,008 | 293,600 |
2020/08/28 | 1,993 | 2,024 | 1,971 | 1,993 | 363,100 |
2020/08/27 | 1,992 | 2,002 | 1,989 | 1,994 | 124,500 |
2020/08/26 | 2,006 | 2,006 | 1,986 | 1,997 | 250,900 |
2020/08/25 | 2,016 | 2,022 | 2,003 | 2,009 | 348,800 |
2020/08/24 | 2,000 | 2,003 | 1,986 | 1,987 | 281,800 |
2020/08/21 | 2,022 | 2,027 | 2,003 | 2,011 | 257,600 |
2020/08/20 | 2,014 | 2,039 | 2,014 | 2,026 | 268,300 |
2020/08/19 | 2,020 | 2,028 | 2,009 | 2,027 | 303,100 |
2020/08/18 | 2,002 | 2,020 | 1,993 | 2,017 | 318,200 |
2020/08/17 | 2,014 | 2,020 | 1,991 | 1,991 | 329,500 |
2020/08/14 | 2,000 | 2,022 | 1,993 | 2,007 | 381,200 |
2020/08/13 | 2,001 | 2,004 | 1,973 | 1,995 | 417,900 |
2020/08/12 | 1,967 | 1,989 | 1,956 | 1,983 | 335,600 |
2020/08/11 | 1,930 | 1,953 | 1,917 | 1,953 | 342,100 |
2020/08/07 | 1,911 | 1,921 | 1,895 | 1,902 | 242,300 |
2020/08/06 | 1,905 | 1,910 | 1,894 | 1,905 | 213,700 |
2020/08/05 | 1,940 | 1,940 | 1,904 | 1,922 | 306,700 |
2020/08/04 | 1,905 | 1,943 | 1,905 | 1,943 | 387,700 |
2020/08/03 | 1,878 | 1,894 | 1,872 | 1,879 | 252,900 |
2020/07/31 | 1,907 | 1,909 | 1,867 | 1,877 | 533,800 |
2020/07/30 | 1,919 | 1,927 | 1,913 | 1,923 | 252,700 |
2020/07/29 | 1,926 | 1,931 | 1,911 | 1,920 | 346,000 |
2020/07/28 | 1,941 | 1,949 | 1,920 | 1,926 | 221,500 |
2020/07/27 | 1,915 | 1,947 | 1,906 | 1,946 | 334,100 |
2020/07/22 | 1,946 | 1,957 | 1,932 | 1,932 | 323,800 |
2020/07/21 | 1,928 | 1,946 | 1,921 | 1,940 | 319,200 |
2020/07/20 | 1,921 | 1,926 | 1,903 | 1,918 | 157,000 |
2020/07/17 | 1,922 | 1,928 | 1,912 | 1,921 | 241,700 |
2020/07/16 | 1,955 | 1,971 | 1,927 | 1,927 | 426,400 |
2020/07/15 | 1,946 | 1,957 | 1,927 | 1,940 | 375,200 |
2020/07/14 | 1,921 | 1,931 | 1,913 | 1,924 | 371,600 |
2020/07/13 | 1,918 | 1,932 | 1,904 | 1,927 | 351,700 |
2020/07/10 | 1,878 | 1,898 | 1,874 | 1,882 | 576,900 |
2020/07/09 | 1,918 | 1,919 | 1,884 | 1,893 | 785,400 |
2020/07/08 | 1,932 | 1,959 | 1,922 | 1,924 | 505,800 |
2020/07/07 | 1,955 | 1,955 | 1,921 | 1,932 | 599,200 |
2020/07/06 | 1,918 | 1,982 | 1,908 | 1,980 | 827,400 |
2020/07/03 | 1,970 | 1,986 | 1,908 | 1,924 | 1,381,700 |
2020/07/02 | 2,010 | 2,046 | 2,009 | 2,041 | 604,600 |
2020/07/01 | 2,030 | 2,037 | 2,000 | 2,013 | 404,600 |
2020/06/30 | 2,052 | 2,066 | 2,032 | 2,035 | 427,400 |
2020/06/29 | 2,057 | 2,062 | 2,031 | 2,031 | 291,400 |
2020/06/26 | 2,081 | 2,089 | 2,061 | 2,075 | 290,400 |
2020/06/25 | 2,082 | 2,090 | 2,065 | 2,066 | 231,500 |
2020/06/24 | 2,101 | 2,106 | 2,076 | 2,082 | 174,500 |
2020/06/23 | 2,113 | 2,127 | 2,084 | 2,115 | 211,200 |
2020/06/22 | 2,111 | 2,118 | 2,095 | 2,109 | 198,900 |
2020/06/19 | 2,134 | 2,137 | 2,107 | 2,122 | 602,300 |
2020/06/18 | 2,112 | 2,130 | 2,108 | 2,130 | 280,800 |
2020/06/17 | 2,103 | 2,113 | 2,093 | 2,100 | 234,500 |
2020/06/16 | 2,114 | 2,125 | 2,077 | 2,106 | 379,400 |
2020/06/15 | 2,068 | 2,093 | 2,050 | 2,050 | 213,300 |
2020/06/12 | 2,080 | 2,080 | 2,052 | 2,070 | 408,500 |
2020/06/11 | 2,137 | 2,144 | 2,090 | 2,092 | 376,900 |
2020/06/10 | 2,180 | 2,189 | 2,155 | 2,157 | 274,000 |
2020/06/09 | 2,179 | 2,185 | 2,161 | 2,178 | 267,300 |
2020/06/08 | 2,171 | 2,171 | 2,134 | 2,159 | 448,000 |
2020/06/05 | 2,160 | 2,169 | 2,148 | 2,166 | 313,500 |
2020/06/04 | 2,136 | 2,170 | 2,130 | 2,170 | 314,100 |
2020/06/03 | 2,151 | 2,152 | 2,126 | 2,136 | 326,800 |
2020/06/02 | 2,127 | 2,135 | 2,114 | 2,131 | 281,400 |
2020/06/01 | 2,129 | 2,134 | 2,098 | 2,110 | 247,200 |
2020/05/29 | 2,139 | 2,166 | 2,109 | 2,109 | 886,600 |
2020/05/28 | 2,110 | 2,128 | 2,086 | 2,128 | 625,700 |
2020/05/27 | 2,098 | 2,128 | 2,097 | 2,118 | 628,200 |
2020/05/26 | 2,079 | 2,106 | 2,067 | 2,105 | 376,200 |
2020/05/25 | 2,080 | 2,080 | 2,065 | 2,073 | 220,100 |
2020/05/22 | 2,072 | 2,089 | 2,057 | 2,063 | 288,500 |
2020/05/21 | 2,069 | 2,092 | 2,068 | 2,075 | 337,100 |
2020/05/20 | 2,091 | 2,102 | 2,067 | 2,070 | 382,000 |
2020/05/19 | 2,099 | 2,117 | 2,085 | 2,085 | 346,400 |
2020/05/18 | 2,077 | 2,092 | 2,073 | 2,084 | 233,600 |
2020/05/15 | 2,081 | 2,094 | 2,062 | 2,070 | 406,100 |
2020/05/14 | 2,120 | 2,131 | 2,085 | 2,085 | 273,200 |
2020/05/13 | 2,085 | 2,121 | 2,081 | 2,116 | 362,300 |
2020/05/12 | 2,132 | 2,142 | 2,098 | 2,103 | 421,200 |
2020/05/11 | 2,098 | 2,156 | 2,088 | 2,136 | 315,500 |
2020/05/08 | 2,099 | 2,115 | 2,071 | 2,084 | 455,000 |
2020/05/07 | 2,083 | 2,099 | 2,060 | 2,083 | 302,100 |
2020/05/01 | 2,140 | 2,167 | 2,095 | 2,105 | 340,400 |
2020/04/30 | 2,188 | 2,198 | 2,130 | 2,137 | 424,300 |
2020/04/28 | 2,175 | 2,175 | 2,133 | 2,157 | 425,100 |
2020/04/27 | 2,213 | 2,213 | 2,187 | 2,192 | 344,800 |
2020/04/24 | 2,198 | 2,211 | 2,172 | 2,197 | 684,300 |
2020/04/23 | 2,160 | 2,196 | 2,150 | 2,196 | 382,400 |
2020/04/22 | 2,138 | 2,156 | 2,113 | 2,138 | 294,300 |
2020/04/21 | 2,104 | 2,149 | 2,103 | 2,129 | 232,700 |
2020/04/20 | 2,111 | 2,134 | 2,107 | 2,130 | 248,100 |
2020/04/17 | 2,150 | 2,159 | 2,108 | 2,121 | 407,000 |
2020/04/16 | 2,121 | 2,151 | 2,106 | 2,143 | 420,600 |
2020/04/15 | 2,096 | 2,128 | 2,071 | 2,102 | 490,100 |
2020/04/14 | 2,071 | 2,112 | 2,056 | 2,111 | 414,000 |
2020/04/13 | 2,045 | 2,055 | 2,014 | 2,050 | 275,000 |
2020/04/10 | 2,060 | 2,073 | 2,000 | 2,067 | 292,700 |
2020/04/09 | 2,088 | 2,100 | 2,008 | 2,049 | 479,100 |
2020/04/08 | 2,005 | 2,121 | 1,992 | 2,109 | 924,400 |
2020/04/07 | 1,970 | 1,984 | 1,932 | 1,971 | 580,300 |
2020/04/06 | 1,910 | 1,948 | 1,902 | 1,936 | 916,000 |
2020/04/03 | 1,919 | 1,999 | 1,903 | 1,910 | 1,333,400 |
2020/04/02 | 2,080 | 2,140 | 2,065 | 2,109 | 388,900 |
2020/04/01 | 2,143 | 2,159 | 2,076 | 2,088 | 545,300 |
2020/03/31 | 2,262 | 2,263 | 2,159 | 2,161 | 579,200 |
2020/03/30 | 2,225 | 2,301 | 2,205 | 2,301 | 713,200 |
2020/03/27 | 2,155 | 2,228 | 2,154 | 2,228 | 715,500 |
2020/03/26 | 2,057 | 2,132 | 2,012 | 2,118 | 518,100 |
2020/03/25 | 2,063 | 2,123 | 2,044 | 2,091 | 642,000 |
2020/03/24 | 2,123 | 2,130 | 2,009 | 2,033 | 729,900 |
2020/03/23 | 2,028 | 2,084 | 2,008 | 2,077 | 756,000 |
2020/03/19 | 2,046 | 2,060 | 1,973 | 2,028 | 972,300 |
2020/03/18 | 1,924 | 2,049 | 1,923 | 1,982 | 1,016,600 |
2020/03/17 | 1,800 | 1,916 | 1,784 | 1,898 | 1,146,400 |
2020/03/16 | 1,859 | 1,894 | 1,822 | 1,823 | 764,400 |
2020/03/13 | 1,869 | 1,905 | 1,783 | 1,865 | 1,152,900 |
2020/03/12 | 1,931 | 1,943 | 1,876 | 1,930 | 1,119,300 |
2020/03/11 | 1,920 | 1,978 | 1,920 | 1,956 | 853,500 |
2020/03/10 | 1,866 | 1,926 | 1,814 | 1,917 | 682,200 |
2020/03/09 | 1,929 | 1,929 | 1,870 | 1,890 | 673,600 |
2020/03/06 | 1,993 | 1,993 | 1,953 | 1,959 | 449,700 |
2020/03/05 | 2,027 | 2,028 | 2,001 | 2,008 | 377,000 |
2020/03/04 | 1,963 | 2,000 | 1,954 | 1,995 | 485,300 |
2020/03/03 | 2,050 | 2,054 | 1,978 | 1,982 | 520,600 |
2020/03/02 | 1,961 | 2,017 | 1,953 | 2,009 | 627,100 |
2020/02/28 | 1,998 | 2,004 | 1,968 | 1,985 | 907,700 |
2020/02/27 | 2,038 | 2,057 | 2,021 | 2,028 | 577,900 |
2020/02/26 | 2,048 | 2,051 | 2,023 | 2,047 | 499,600 |
2020/02/25 | 2,085 | 2,090 | 2,057 | 2,057 | 737,700 |
2020/02/21 | 2,150 | 2,159 | 2,135 | 2,135 | 337,200 |
2020/02/20 | 2,164 | 2,177 | 2,151 | 2,152 | 403,200 |
2020/02/19 | 2,166 | 2,182 | 2,161 | 2,168 | 322,000 |
2020/02/18 | 2,165 | 2,172 | 2,157 | 2,159 | 303,900 |
2020/02/17 | 2,183 | 2,183 | 2,150 | 2,172 | 327,300 |
2020/02/14 | 2,210 | 2,213 | 2,192 | 2,194 | 437,600 |
2020/02/13 | 2,211 | 2,214 | 2,193 | 2,209 | 557,900 |
2020/02/12 | 2,250 | 2,252 | 2,220 | 2,222 | 561,100 |
2020/02/10 | 2,246 | 2,258 | 2,237 | 2,249 | 308,300 |
2020/02/07 | 2,252 | 2,266 | 2,252 | 2,254 | 352,600 |
2020/02/06 | 2,252 | 2,275 | 2,248 | 2,251 | 736,800 |
2020/02/05 | 2,250 | 2,260 | 2,227 | 2,241 | 680,900 |
2020/02/04 | 2,248 | 2,250 | 2,226 | 2,245 | 675,800 |
2020/02/03 | 2,255 | 2,274 | 2,253 | 2,258 | 404,600 |
2020/01/31 | 2,253 | 2,292 | 2,253 | 2,285 | 406,400 |
2020/01/30 | 2,273 | 2,287 | 2,254 | 2,267 | 537,500 |
2020/01/29 | 2,302 | 2,313 | 2,275 | 2,283 | 484,600 |
2020/01/28 | 2,300 | 2,306 | 2,273 | 2,301 | 507,500 |
2020/01/27 | 2,345 | 2,345 | 2,312 | 2,320 | 526,200 |
2020/01/24 | 2,377 | 2,378 | 2,351 | 2,351 | 366,800 |
2020/01/23 | 2,388 | 2,390 | 2,370 | 2,385 | 219,100 |
2020/01/22 | 2,369 | 2,388 | 2,363 | 2,388 | 314,700 |
2020/01/21 | 2,375 | 2,375 | 2,353 | 2,358 | 630,400 |
2020/01/20 | 2,391 | 2,395 | 2,385 | 2,390 | 254,100 |
2020/01/17 | 2,414 | 2,419 | 2,391 | 2,393 | 453,500 |
2020/01/16 | 2,426 | 2,440 | 2,410 | 2,422 | 337,300 |
2020/01/15 | 2,424 | 2,446 | 2,416 | 2,443 | 378,100 |
2020/01/14 | 2,429 | 2,434 | 2,398 | 2,426 | 666,300 |
2020/01/10 | 2,428 | 2,479 | 2,418 | 2,418 | 995,200 |
2020/01/09 | 2,440 | 2,467 | 2,431 | 2,466 | 388,900 |
2020/01/08 | 2,410 | 2,436 | 2,397 | 2,430 | 399,900 |
2020/01/07 | 2,410 | 2,439 | 2,407 | 2,437 | 378,100 |
2020/01/06 | 2,421 | 2,426 | 2,387 | 2,389 | 513,300 |