2809 キユーピー(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-312,2312,2442,2212,228393,1002,228
2023-03-302,2502,2502,2232,231319,2002,231
2023-03-292,2382,2582,2292,258484,0002,258
2023-03-282,2252,2352,2202,229369,4002,229
2023-03-272,2302,2422,2222,222306,4002,222
2023-03-242,1982,2212,1942,218248,2002,218
2023-03-232,1902,2032,1832,202270,4002,202
2023-03-222,1902,1982,1852,192342,8002,192
2023-03-202,1962,1982,1772,179304,5002,179
2023-03-172,2042,2072,1922,203410,3002,203
2023-03-162,1692,2032,1672,198462,5002,198
2023-03-152,1942,1942,1822,187287,1002,187
2023-03-142,1802,2002,1732,183536,5002,183
2023-03-132,2252,2252,1872,194513,0002,194
2023-03-102,2302,2332,2102,216499,5002,216
2023-03-092,2132,2372,2122,233491,7002,233
2023-03-082,1942,2142,1932,211391,1002,211
2023-03-072,2012,2122,2002,200453,6002,200
2023-03-062,2132,2202,1952,202491,8002,202
2023-03-032,2092,2202,2032,210397,3002,210
2023-03-022,1992,2092,1912,200356,9002,200
2023-03-012,1912,2092,1832,193366,6002,193
2023-02-282,2082,2162,2002,201451,8002,201
2023-02-272,2112,2182,1942,217346,9002,217
2023-02-242,1942,2072,1852,205398,4002,205
2023-02-222,2202,2212,1942,205424,9002,205
2023-02-212,2482,2492,2252,229426,6002,229
2023-02-202,2602,2642,2462,248254,4002,248
2023-02-172,2352,2552,2302,250439,4002,250
2023-02-162,2502,2522,2322,241332,5002,241
2023-02-152,2502,2542,2422,247217,3002,247
2023-02-142,2422,2472,2322,247283,9002,247
2023-02-132,2402,2472,2162,227385,2002,227
2023-02-102,2352,2432,2212,241465,9002,241
2023-02-092,2212,2292,2162,218306,0002,218
2023-02-082,2052,2282,2052,223280,6002,223
2023-02-072,2352,2362,2062,207436,6002,207
2023-02-062,2012,2202,1882,218437,9002,218
2023-02-032,2042,2062,1822,194690,8002,194
2023-02-022,2302,2362,2102,218516,9002,218
2023-02-012,2652,2692,2282,231520,0002,231
2023-01-312,2342,2622,2342,262520,2002,262
2023-01-302,2342,2392,2152,233340,8002,233
2023-01-272,2282,2472,2242,234393,6002,234
2023-01-262,2302,2382,2232,238478,3002,238
2023-01-252,1962,2142,1892,213519,1002,213
2023-01-242,1682,1952,1632,185504,6002,185
2023-01-232,1742,1782,1632,174485,1002,174
2023-01-202,1802,1902,1712,172441,9002,172
2023-01-192,1902,2042,1832,190361,8002,190
2023-01-182,1902,2032,1802,192616,8002,192
2023-01-172,1952,2102,1692,178590,0002,178
2023-01-162,1692,1992,1652,169825,5002,169
2023-01-132,1562,1842,1522,160836,8002,160
2023-01-122,1882,1932,1622,1651,492,7002,165
2023-01-112,1342,1772,1162,1632,623,5002,163
2023-01-102,3482,3602,2932,334338,3002,334
2023-01-062,3552,3622,3372,349319,3002,349
2023-01-052,3422,3532,3142,348307,0002,348
2023-01-042,3902,3902,3462,364360,3002,364

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