2809 キユーピー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 4,164 | 4,178 | 4,125 | 4,137 | 340,600 | 4,137 |
| 2025-08-28 | 4,194 | 4,223 | 4,189 | 4,207 | 215,000 | 4,207 |
| 2025-08-27 | 4,210 | 4,223 | 4,187 | 4,202 | 350,600 | 4,202 |
| 2025-08-26 | 4,230 | 4,235 | 4,198 | 4,235 | 338,300 | 4,235 |
| 2025-08-25 | 4,236 | 4,250 | 4,222 | 4,227 | 257,000 | 4,227 |
| 2025-08-22 | 4,265 | 4,265 | 4,232 | 4,248 | 187,300 | 4,248 |
| 2025-08-21 | 4,318 | 4,318 | 4,255 | 4,271 | 237,700 | 4,271 |
| 2025-08-20 | 4,254 | 4,320 | 4,254 | 4,291 | 362,200 | 4,291 |
| 2025-08-19 | 4,230 | 4,263 | 4,212 | 4,252 | 221,300 | 4,252 |
| 2025-08-18 | 4,194 | 4,230 | 4,183 | 4,230 | 269,100 | 4,230 |
| 2025-08-15 | 4,165 | 4,185 | 4,132 | 4,177 | 274,100 | 4,177 |
| 2025-08-14 | 4,187 | 4,200 | 4,158 | 4,173 | 385,400 | 4,173 |
| 2025-08-13 | 4,220 | 4,230 | 4,187 | 4,218 | 455,500 | 4,218 |
| 2025-08-12 | 4,256 | 4,269 | 4,207 | 4,238 | 527,600 | 4,238 |
| 2025-08-08 | 4,285 | 4,285 | 4,230 | 4,256 | 454,500 | 4,256 |
| 2025-08-07 | 4,299 | 4,301 | 4,247 | 4,265 | 557,100 | 4,265 |
| 2025-08-06 | 4,249 | 4,309 | 4,227 | 4,287 | 519,900 | 4,287 |
| 2025-08-05 | 4,235 | 4,274 | 4,216 | 4,244 | 473,000 | 4,244 |
| 2025-08-04 | 4,200 | 4,264 | 4,179 | 4,242 | 555,100 | 4,242 |
| 2025-08-01 | 4,138 | 4,207 | 4,123 | 4,200 | 493,600 | 4,200 |
| 2025-07-31 | 4,101 | 4,138 | 4,088 | 4,130 | 456,400 | 4,130 |
| 2025-07-30 | 4,064 | 4,133 | 4,061 | 4,114 | 595,100 | 4,114 |
| 2025-07-29 | 4,078 | 4,080 | 4,011 | 4,039 | 466,300 | 4,039 |
| 2025-07-28 | 4,070 | 4,098 | 4,043 | 4,051 | 522,400 | 4,051 |
| 2025-07-25 | 4,040 | 4,099 | 4,028 | 4,087 | 590,800 | 4,087 |
| 2025-07-24 | 3,946 | 4,028 | 3,938 | 4,028 | 629,000 | 4,028 |
| 2025-07-23 | 3,936 | 3,951 | 3,902 | 3,932 | 485,200 | 3,932 |
| 2025-07-22 | 3,934 | 3,975 | 3,925 | 3,941 | 441,700 | 3,941 |
| 2025-07-18 | 3,919 | 3,960 | 3,918 | 3,922 | 509,500 | 3,922 |
| 2025-07-17 | 3,887 | 3,916 | 3,875 | 3,903 | 358,100 | 3,903 |
| 2025-07-16 | 3,839 | 3,904 | 3,828 | 3,894 | 520,400 | 3,894 |
| 2025-07-15 | 3,840 | 3,852 | 3,787 | 3,839 | 590,500 | 3,839 |
| 2025-07-14 | 3,898 | 3,907 | 3,844 | 3,855 | 364,300 | 3,855 |
| 2025-07-11 | 3,891 | 3,920 | 3,883 | 3,899 | 481,900 | 3,899 |
| 2025-07-10 | 3,900 | 3,907 | 3,860 | 3,888 | 626,200 | 3,888 |
| 2025-07-09 | 3,979 | 3,983 | 3,893 | 3,903 | 832,200 | 3,903 |
| 2025-07-08 | 3,990 | 4,016 | 3,931 | 3,953 | 1,301,700 | 3,953 |
| 2025-07-07 | 3,950 | 4,007 | 3,879 | 3,930 | 1,677,400 | 3,930 |
| 2025-07-04 | 3,840 | 3,980 | 3,785 | 3,912 | 3,946,900 | 3,912 |
| 2025-07-03 | 3,509 | 3,549 | 3,483 | 3,490 | 734,000 | 3,490 |
| 2025-07-02 | 3,404 | 3,537 | 3,400 | 3,537 | 1,105,400 | 3,537 |
| 2025-07-01 | 3,386 | 3,415 | 3,379 | 3,397 | 487,000 | 3,397 |
| 2025-06-30 | 3,344 | 3,375 | 3,339 | 3,371 | 327,300 | 3,371 |
| 2025-06-27 | 3,294 | 3,327 | 3,288 | 3,321 | 381,200 | 3,321 |
| 2025-06-26 | 3,250 | 3,290 | 3,250 | 3,286 | 310,500 | 3,286 |
| 2025-06-25 | 3,261 | 3,274 | 3,248 | 3,259 | 186,900 | 3,259 |
| 2025-06-24 | 3,280 | 3,284 | 3,245 | 3,263 | 264,900 | 3,263 |
| 2025-06-23 | 3,260 | 3,279 | 3,251 | 3,262 | 200,100 | 3,262 |
| 2025-06-20 | 3,300 | 3,300 | 3,244 | 3,261 | 381,200 | 3,261 |
| 2025-06-19 | 3,302 | 3,308 | 3,283 | 3,299 | 265,600 | 3,299 |
| 2025-06-18 | 3,306 | 3,321 | 3,300 | 3,311 | 233,100 | 3,311 |
| 2025-06-17 | 3,338 | 3,353 | 3,318 | 3,321 | 243,300 | 3,321 |
| 2025-06-16 | 3,354 | 3,360 | 3,330 | 3,350 | 259,100 | 3,350 |
| 2025-06-13 | 3,351 | 3,354 | 3,321 | 3,323 | 320,800 | 3,323 |
| 2025-06-12 | 3,326 | 3,334 | 3,308 | 3,317 | 200,900 | 3,317 |
| 2025-06-11 | 3,338 | 3,349 | 3,315 | 3,326 | 305,900 | 3,326 |
| 2025-06-10 | 3,352 | 3,396 | 3,343 | 3,343 | 319,500 | 3,343 |
| 2025-06-09 | 3,354 | 3,365 | 3,342 | 3,359 | 191,800 | 3,359 |
| 2025-06-06 | 3,367 | 3,370 | 3,338 | 3,350 | 261,000 | 3,350 |
| 2025-06-05 | 3,334 | 3,376 | 3,328 | 3,340 | 309,600 | 3,340 |
| 2025-06-04 | 3,328 | 3,357 | 3,299 | 3,351 | 442,800 | 3,351 |
| 2025-06-03 | 3,358 | 3,360 | 3,318 | 3,334 | 399,100 | 3,334 |
| 2025-06-02 | 3,405 | 3,412 | 3,357 | 3,360 | 331,200 | 3,360 |
| 2025-05-30 | 3,360 | 3,429 | 3,337 | 3,405 | 691,400 | 3,405 |
| 2025-05-29 | 3,344 | 3,348 | 3,320 | 3,331 | 617,600 | 3,331 |
| 2025-05-28 | 3,380 | 3,401 | 3,364 | 3,372 | 878,800 | 3,372 |
| 2025-05-27 | 3,310 | 3,399 | 3,302 | 3,386 | 1,214,000 | 3,386 |
| 2025-05-26 | 3,231 | 3,258 | 3,218 | 3,243 | 272,900 | 3,243 |
| 2025-05-23 | 3,224 | 3,228 | 3,211 | 3,224 | 218,500 | 3,224 |
| 2025-05-22 | 3,198 | 3,231 | 3,192 | 3,219 | 400,600 | 3,219 |
| 2025-05-21 | 3,222 | 3,237 | 3,202 | 3,208 | 276,800 | 3,208 |
| 2025-05-20 | 3,276 | 3,279 | 3,214 | 3,222 | 321,600 | 3,222 |
| 2025-05-19 | 3,250 | 3,268 | 3,237 | 3,266 | 276,200 | 3,266 |
| 2025-05-16 | 3,242 | 3,250 | 3,214 | 3,245 | 239,000 | 3,245 |
| 2025-05-15 | 3,193 | 3,243 | 3,192 | 3,237 | 261,000 | 3,237 |
| 2025-05-14 | 3,217 | 3,221 | 3,157 | 3,193 | 485,500 | 3,193 |
| 2025-05-13 | 3,285 | 3,301 | 3,246 | 3,253 | 459,400 | 3,253 |
| 2025-05-12 | 3,349 | 3,349 | 3,300 | 3,313 | 456,500 | 3,313 |
| 2025-05-09 | 3,320 | 3,358 | 3,301 | 3,349 | 452,000 | 3,349 |
| 2025-05-08 | 3,345 | 3,358 | 3,316 | 3,340 | 552,800 | 3,340 |
| 2025-05-07 | 3,332 | 3,364 | 3,321 | 3,348 | 706,400 | 3,348 |
| 2025-05-02 | 3,300 | 3,333 | 3,276 | 3,316 | 915,300 | 3,316 |
| 2025-05-01 | 3,244 | 3,257 | 3,221 | 3,249 | 466,900 | 3,249 |
| 2025-04-30 | 3,179 | 3,268 | 3,179 | 3,249 | 845,000 | 3,249 |
| 2025-04-28 | 3,173 | 3,216 | 3,167 | 3,175 | 602,600 | 3,175 |
| 2025-04-25 | 3,210 | 3,214 | 3,177 | 3,182 | 613,900 | 3,182 |
| 2025-04-24 | 3,249 | 3,275 | 3,173 | 3,182 | 654,000 | 3,182 |
| 2025-04-23 | 3,310 | 3,314 | 3,254 | 3,261 | 733,400 | 3,261 |
| 2025-04-22 | 3,249 | 3,343 | 3,233 | 3,325 | 854,100 | 3,325 |
| 2025-04-21 | 3,270 | 3,316 | 3,252 | 3,253 | 987,600 | 3,253 |
| 2025-04-18 | 3,163 | 3,290 | 3,153 | 3,268 | 1,230,900 | 3,268 |
| 2025-04-17 | 3,114 | 3,155 | 3,090 | 3,145 | 709,200 | 3,145 |
| 2025-04-16 | 3,051 | 3,090 | 3,031 | 3,090 | 477,400 | 3,090 |
| 2025-04-15 | 3,122 | 3,122 | 3,059 | 3,074 | 358,300 | 3,074 |
| 2025-04-14 | 3,110 | 3,132 | 3,078 | 3,092 | 609,300 | 3,092 |
| 2025-04-11 | 3,038 | 3,100 | 3,005 | 3,063 | 823,100 | 3,063 |
| 2025-04-10 | 3,060 | 3,103 | 2,992.5 | 3,102 | 777,600 | 3,102 |
| 2025-04-09 | 2,997 | 3,040 | 2,932 | 3,009 | 845,200 | 3,009 |
| 2025-04-08 | 2,945 | 3,007 | 2,895 | 2,998 | 721,400 | 2,998 |
| 2025-04-07 | 2,879 | 2,956 | 2,843 | 2,895 | 1,058,200 | 2,895 |
| 2025-04-04 | 2,889.5 | 3,029 | 2,823 | 3,027 | 1,877,400 | 3,027 |
| 2025-04-03 | 2,815 | 2,851.5 | 2,805 | 2,839.5 | 691,600 | 2,839.50 |
| 2025-04-02 | 2,915 | 2,918 | 2,850.5 | 2,850.5 | 679,800 | 2,850.50 |
| 2025-04-01 | 2,937 | 2,949 | 2,916 | 2,919.5 | 456,900 | 2,919.50 |
| 2025-03-31 | 2,954 | 2,958.5 | 2,919 | 2,920 | 660,500 | 2,920 |
| 2025-03-28 | 2,948 | 2,959 | 2,931 | 2,954 | 393,300 | 2,954 |
| 2025-03-27 | 2,930 | 2,947.5 | 2,919.5 | 2,947.5 | 436,700 | 2,947.50 |
| 2025-03-26 | 2,925 | 2,937 | 2,914 | 2,917 | 478,000 | 2,917 |
| 2025-03-25 | 2,922.5 | 2,940.5 | 2,911 | 2,927.5 | 357,900 | 2,927.50 |
| 2025-03-24 | 2,940 | 2,949.5 | 2,914 | 2,916.5 | 431,600 | 2,916.50 |
| 2025-03-21 | 2,941 | 2,957 | 2,937 | 2,956 | 414,500 | 2,956 |
| 2025-03-19 | 2,940 | 2,964 | 2,932.5 | 2,954 | 302,000 | 2,954 |
| 2025-03-18 | 2,955 | 2,968.5 | 2,946.5 | 2,950.5 | 310,000 | 2,950.50 |
| 2025-03-17 | 2,930.5 | 2,939 | 2,925.5 | 2,935 | 308,400 | 2,935 |
| 2025-03-14 | 2,921 | 2,951 | 2,918 | 2,935.5 | 393,600 | 2,935.50 |
| 2025-03-13 | 2,931.5 | 2,950 | 2,900.5 | 2,918.5 | 421,700 | 2,918.50 |
| 2025-03-12 | 2,932 | 2,943.5 | 2,903 | 2,931.5 | 545,600 | 2,931.50 |
| 2025-03-11 | 2,964 | 2,965 | 2,911 | 2,946.5 | 555,500 | 2,946.50 |
| 2025-03-10 | 2,895.5 | 2,939.5 | 2,873 | 2,936.5 | 524,100 | 2,936.50 |
| 2025-03-07 | 2,876 | 2,888.5 | 2,856 | 2,869.5 | 470,400 | 2,869.50 |
| 2025-03-06 | 2,853.5 | 2,879 | 2,849.5 | 2,876 | 592,600 | 2,876 |
| 2025-03-05 | 2,856.5 | 2,857 | 2,820 | 2,845 | 496,900 | 2,845 |
| 2025-03-04 | 2,870 | 2,890 | 2,830 | 2,836 | 617,000 | 2,836 |
| 2025-03-03 | 2,855 | 2,864 | 2,844 | 2,855.5 | 359,400 | 2,855.50 |
| 2025-02-28 | 2,856.5 | 2,856.5 | 2,825 | 2,831.5 | 532,300 | 2,831.50 |
| 2025-02-27 | 2,827 | 2,851 | 2,820.5 | 2,847 | 427,200 | 2,847 |
| 2025-02-26 | 2,825 | 2,847.5 | 2,818.5 | 2,840 | 447,700 | 2,840 |
| 2025-02-25 | 2,795 | 2,817 | 2,790 | 2,817 | 616,500 | 2,817 |
| 2025-02-21 | 2,792.5 | 2,805.5 | 2,783 | 2,796 | 573,700 | 2,796 |
| 2025-02-20 | 2,817 | 2,820 | 2,778.5 | 2,802.5 | 506,000 | 2,802.50 |
| 2025-02-19 | 2,819 | 2,839 | 2,813.5 | 2,817 | 449,000 | 2,817 |
| 2025-02-18 | 2,849.5 | 2,850 | 2,819 | 2,819 | 662,300 | 2,819 |
| 2025-02-17 | 2,884 | 2,911.5 | 2,858.5 | 2,858.5 | 535,400 | 2,858.50 |
| 2025-02-14 | 2,939 | 2,939 | 2,886.5 | 2,886.5 | 539,200 | 2,886.50 |
| 2025-02-13 | 2,901 | 2,947.5 | 2,897 | 2,947 | 440,700 | 2,947 |
| 2025-02-12 | 2,926 | 2,926 | 2,891.5 | 2,918 | 390,700 | 2,918 |
| 2025-02-10 | 2,934 | 2,934 | 2,909 | 2,914 | 421,700 | 2,914 |
| 2025-02-07 | 2,960.5 | 2,967.5 | 2,921 | 2,925 | 439,500 | 2,925 |
| 2025-02-06 | 2,959 | 2,991 | 2,955.5 | 2,970 | 380,500 | 2,970 |
| 2025-02-05 | 2,980.5 | 2,992.5 | 2,953.5 | 2,959 | 498,100 | 2,959 |
| 2025-02-04 | 3,015 | 3,029 | 2,980.5 | 2,982.5 | 649,000 | 2,982.50 |
| 2025-02-03 | 2,998 | 3,025 | 2,980 | 3,008 | 774,700 | 3,008 |
| 2025-01-31 | 3,059 | 3,059 | 3,019 | 3,019 | 864,100 | 3,019 |
| 2025-01-30 | 3,099 | 3,112 | 3,048 | 3,064 | 884,000 | 3,064 |
| 2025-01-29 | 3,070 | 3,078 | 3,038 | 3,075 | 723,800 | 3,075 |
| 2025-01-28 | 3,075 | 3,101 | 3,066 | 3,074 | 1,083,700 | 3,074 |
| 2025-01-27 | 3,103 | 3,115 | 3,083 | 3,096 | 611,200 | 3,096 |
| 2025-01-24 | 3,041 | 3,103 | 3,041 | 3,076 | 737,900 | 3,076 |
| 2025-01-23 | 3,064 | 3,064 | 3,021 | 3,033 | 597,500 | 3,033 |
| 2025-01-22 | 3,086 | 3,087 | 3,066 | 3,068 | 491,700 | 3,068 |
| 2025-01-21 | 3,119 | 3,122 | 3,083 | 3,101 | 253,800 | 3,101 |
| 2025-01-20 | 3,092 | 3,113 | 3,081 | 3,104 | 321,800 | 3,104 |
| 2025-01-17 | 3,085 | 3,096 | 3,057 | 3,092 | 548,200 | 3,092 |
| 2025-01-16 | 3,145 | 3,152 | 3,073 | 3,075 | 488,300 | 3,075 |
| 2025-01-15 | 3,086 | 3,141 | 3,086 | 3,139 | 511,200 | 3,139 |
| 2025-01-14 | 3,115 | 3,142 | 3,080 | 3,082 | 661,600 | 3,082 |
| 2025-01-10 | 3,013 | 3,137 | 2,992 | 3,100 | 2,132,900 | 3,100 |
| 2025-01-09 | 3,280 | 3,293 | 3,222 | 3,223 | 774,000 | 3,223 |
| 2025-01-08 | 3,230 | 3,267 | 3,213 | 3,251 | 549,900 | 3,251 |
| 2025-01-07 | 3,310 | 3,323 | 3,234 | 3,248 | 692,500 | 3,248 |
| 2025-01-06 | 3,410 | 3,416 | 3,304 | 3,307 | 509,700 | 3,307 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株