2809 キユーピー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022,4272,4412,4052,432318,9002,432
2022-12-012,4472,4482,4242,435272,5002,435
2022-11-302,4262,4632,4252,447498,8002,447
2022-11-292,4632,4712,4422,445450,2002,445
2022-11-282,5292,5292,4952,502768,2002,502
2022-11-252,5262,5442,5192,530345,8002,530
2022-11-242,5252,5332,5132,525333,7002,525
2022-11-222,5002,5442,5002,532317,8002,532
2022-11-212,4782,4992,4742,487217,2002,487
2022-11-182,4672,4842,4622,478288,6002,478
2022-11-172,4382,4772,4382,472322,2002,472
2022-11-162,4012,4322,3922,424243,9002,424
2022-11-152,4322,4442,3952,405328,9002,405
2022-11-142,4002,4592,3842,441571,7002,441
2022-11-112,4392,4392,4082,413582,8002,413
2022-11-102,3912,4222,3882,418315,6002,418
2022-11-092,3852,4042,3852,391262,2002,391
2022-11-082,3732,3802,3572,374250,7002,374
2022-11-072,3752,3882,3692,369250,4002,369
2022-11-042,3812,4022,3622,370423,8002,370
2022-11-022,3992,4212,3792,403431,2002,403
2022-11-012,3522,3682,3502,357270,4002,357
2022-10-312,3612,3702,3462,349311,5002,349
2022-10-282,3412,3602,3382,341816,1002,341
2022-10-272,3602,3652,3422,346317,0002,346
2022-10-262,3812,3932,3712,378197,8002,378
2022-10-252,3492,3742,3412,366230,0002,366
2022-10-242,3862,3862,3372,351311,9002,351
2022-10-212,3912,3962,3702,378244,4002,378
2022-10-202,4112,4242,3922,403367,1002,403
2022-10-192,3902,4132,3812,395264,7002,395
2022-10-182,3942,3972,3742,376331,8002,376
2022-10-172,4102,4182,3772,377314,0002,377
2022-10-142,4442,4442,4132,413397,9002,413
2022-10-132,4352,4352,3952,410414,7002,410
2022-10-122,4302,4492,4152,435493,3002,435
2022-10-112,3912,4562,3892,445831,1002,445
2022-10-072,3402,3602,3312,360403,8002,360
2022-10-062,3742,3742,3522,362380,3002,362
2022-10-052,3922,3942,3622,365420,8002,365
2022-10-042,3422,3842,3422,380433,8002,380
2022-10-032,3782,3782,3122,325457,9002,325
2022-09-302,4002,4132,3702,380720,6002,380
2022-09-292,2802,3292,2692,319319,8002,319
2022-09-282,2622,2852,2612,284356,1002,284
2022-09-272,2662,3022,2602,287341,0002,287
2022-09-262,2392,2832,2332,263505,1002,263
2022-09-222,2302,2452,2272,229173,9002,229
2022-09-212,2622,2622,2422,251190,2002,251
2022-09-202,2402,2712,2352,262206,9002,262
2022-09-162,2142,2382,2142,233298,7002,233
2022-09-152,2142,2262,1972,222289,3002,222
2022-09-142,2302,2312,2032,206316,0002,206
2022-09-132,2302,2502,2152,249250,2002,249
2022-09-122,2602,2602,2372,239212,2002,239
2022-09-092,2152,2532,2152,243266,8002,243
2022-09-082,2302,2642,2292,251288,0002,251
2022-09-072,2222,2312,1922,207280,5002,207
2022-09-062,2642,2732,2392,239175,3002,239
2022-09-052,2692,2722,2482,256235,6002,256
2022-09-022,2722,2842,2602,271222,2002,271
2022-09-012,2832,2882,2592,264279,3002,264
2022-08-312,2882,3012,2832,291349,3002,291
2022-08-302,2912,3022,2872,293152,2002,293
2022-08-292,2722,2852,2592,279254,0002,279
2022-08-262,2992,3032,2872,288205,9002,288
2022-08-252,2982,3022,2892,296117,8002,296
2022-08-242,2992,3062,2842,300167,0002,300
2022-08-232,3042,3072,2892,297163,4002,297
2022-08-222,2952,3132,2802,306166,2002,306
2022-08-192,3142,3202,2982,305224,4002,305
2022-08-182,3192,3192,3002,305231,2002,305
2022-08-172,3282,3282,3112,319181,7002,319
2022-08-162,3312,3322,3062,316154,0002,316
2022-08-152,3152,3192,3012,317205,0002,317
2022-08-122,3172,3282,2972,306244,3002,306
2022-08-102,2882,3122,2802,311171,1002,311
2022-08-092,3222,3352,2832,288231,1002,288
2022-08-082,3002,3192,2972,316259,1002,316
2022-08-052,2912,3202,2912,320197,8002,320
2022-08-042,3272,3272,2832,284246,1002,284
2022-08-032,3252,3252,2972,307309,6002,307
2022-08-022,3602,3602,3112,327326,3002,327
2022-08-012,3152,3662,3102,343426,6002,343
2022-07-292,3182,3182,2962,310315,4002,310
2022-07-282,3062,3142,2942,305298,5002,305
2022-07-272,3102,3172,2932,310257,0002,310
2022-07-262,3232,3252,3022,306240,0002,306
2022-07-252,2962,3172,2942,316319,2002,316
2022-07-222,2902,2962,2802,283226,5002,283
2022-07-212,2372,2802,2332,275314,5002,275
2022-07-202,2582,2702,2422,265316,7002,265
2022-07-192,2802,2802,2182,241398,8002,241
2022-07-152,2872,2992,2472,264660,3002,264
2022-07-142,3222,3232,2962,309311,0002,309
2022-07-132,3492,3502,3182,322272,9002,322
2022-07-122,3382,3442,3112,322380,9002,322
2022-07-112,2952,3282,2822,319609,6002,319
2022-07-082,2002,3352,1862,2971,793,9002,297
2022-07-072,3322,3842,3292,376739,9002,376
2022-07-062,2992,3192,2972,315371,8002,315
2022-07-052,3092,3092,2922,300341,7002,300
2022-07-042,3052,3202,2832,309440,0002,309
2022-07-012,2942,3202,2802,288475,1002,288
2022-06-302,2902,3342,2872,294753,0002,294
2022-06-292,2512,2822,2462,260957,0002,260
2022-06-282,2182,2672,2082,260424,6002,260
2022-06-272,2592,2632,2142,218370,2002,218
2022-06-242,2392,2522,2262,251452,4002,251
2022-06-232,2082,2252,2022,217343,8002,217
2022-06-222,1652,2022,1542,196499,4002,196
2022-06-212,1712,1832,1482,164335,6002,164
2022-06-202,2052,2072,1512,159388,3002,159
2022-06-172,1592,2122,1452,208730,6002,208
2022-06-162,1702,1792,1582,175299,3002,175
2022-06-152,1662,1712,1432,143351,7002,143
2022-06-142,1462,1632,1412,146288,5002,146
2022-06-132,1282,1572,1252,151318,6002,151
2022-06-102,1482,1572,1412,141312,4002,141
2022-06-092,1672,1822,1612,162254,0002,162
2022-06-082,1752,1922,1722,174216,5002,174
2022-06-072,1662,1852,1642,171157,0002,171
2022-06-062,1472,1662,1452,160210,0002,160
2022-06-032,1852,1852,1452,161329,7002,161
2022-06-022,1862,1862,1652,173235,1002,173
2022-06-012,1472,1962,1472,186482,0002,186
2022-05-312,1542,1612,1252,127837,2002,127
2022-05-302,1302,1622,1262,156844,8002,156
2022-05-272,1472,1562,1262,139694,2002,139
2022-05-262,1642,1802,1562,159272,9002,159
2022-05-252,1552,1832,1462,167352,2002,167
2022-05-242,1752,1812,1422,151376,1002,151
2022-05-232,1752,2092,1702,178440,4002,178
2022-05-202,1802,1972,1632,165369,6002,165
2022-05-192,1392,1782,1332,176447,8002,176
2022-05-182,1792,1832,1612,169554,5002,169
2022-05-172,2352,2472,1952,204351,0002,204
2022-05-162,2522,2532,2132,223296,4002,223
2022-05-132,2192,2482,1972,246339,2002,246
2022-05-122,2152,2352,2112,224261,9002,224
2022-05-112,2152,2442,2082,240283,0002,240
2022-05-102,2152,2472,1972,238353,7002,238
2022-05-092,2152,2212,1962,197313,2002,197
2022-05-062,2062,2222,1952,215400,6002,215
2022-05-022,1682,2012,1602,188341,0002,188
2022-04-282,1442,1952,1392,190539,5002,190
2022-04-272,1552,1702,1282,136931,8002,136
2022-04-262,1642,1832,1642,177426,1002,177
2022-04-252,1332,1562,1282,154427,2002,154
2022-04-222,1402,1782,1322,162386,4002,162
2022-04-212,1612,1812,1482,156380,7002,156
2022-04-202,1092,1512,1032,149434,8002,149
2022-04-192,1002,1252,0982,120446,9002,120
2022-04-182,1432,1462,0832,107486,4002,107
2022-04-152,1652,1752,1522,153339,2002,153
2022-04-142,1702,1902,1612,171325,6002,171
2022-04-132,1752,1922,1582,167448,4002,167
2022-04-122,1852,2272,1662,177555,8002,177
2022-04-112,2142,2472,1692,1851,130,4002,185
2022-04-082,2732,2852,2532,278673,1002,278
2022-04-072,2592,2862,2462,265647,8002,265
2022-04-062,3502,3542,2842,284631,0002,284
2022-04-052,3702,3772,3482,355498,8002,355
2022-04-042,3792,3882,3622,381315,4002,381
2022-04-012,3352,3882,3292,379398,1002,379
2022-03-312,3862,3892,3402,342377,7002,342
2022-03-302,4302,4412,3782,393329,6002,393
2022-03-292,4172,4272,3962,420276,0002,420
2022-03-282,4332,4362,4112,416211,0002,416
2022-03-252,4202,4232,3932,416330,0002,416
2022-03-242,4322,4462,4052,413253,1002,413
2022-03-232,4382,4652,4202,456323,8002,456
2022-03-222,4742,4802,4002,407508,7002,407
2022-03-182,4702,4762,4512,463487,3002,463
2022-03-172,4712,4732,4372,465343,5002,465
2022-03-162,4722,4902,4582,463308,9002,463
2022-03-152,4252,4772,4242,473297,1002,473
2022-03-142,4352,4462,4032,420361,5002,420
2022-03-112,4382,4612,4112,432399,1002,432
2022-03-102,4542,4672,4322,463313,9002,463
2022-03-092,4002,4312,3932,415301,5002,415
2022-03-082,4702,4862,4202,432443,0002,432
2022-03-072,4472,4782,4372,471358,0002,471
2022-03-042,4712,4752,4512,453226,7002,453
2022-03-032,4522,4782,4392,462187,9002,462
2022-03-022,4462,4502,4272,435252,5002,435
2022-03-012,4672,4832,4452,471250,8002,471
2022-02-282,3832,4582,3822,455636,2002,455
2022-02-252,4002,4072,3522,362365,7002,362
2022-02-242,3922,4162,3802,413288,5002,413
2022-02-222,4232,4342,3932,423242,4002,423
2022-02-212,4542,4672,4382,441179,9002,441
2022-02-182,4672,4882,4612,482241,3002,482
2022-02-172,4622,4742,4392,463305,5002,463
2022-02-162,4932,4972,4632,470293,8002,470
2022-02-152,4432,4742,4332,473313,9002,473
2022-02-142,4102,4332,3952,424216,1002,424
2022-02-102,4012,4262,3872,419271,2002,419
2022-02-092,4202,4202,3812,401275,3002,401
2022-02-082,4072,4202,3992,414281,6002,414
2022-02-072,3582,4052,3552,397313,9002,397
2022-02-042,3942,4122,3532,378354,8002,378
2022-02-032,3432,3882,3392,383384,2002,383
2022-02-022,3222,3562,2902,345551,1002,345
2022-02-012,3442,3572,3312,337475,1002,337
2022-01-312,3952,3952,3582,361422,9002,361
2022-01-282,3762,4092,3732,384585,1002,384
2022-01-272,3432,3552,3262,352490,8002,352
2022-01-262,3602,3682,3352,344341,7002,344
2022-01-252,2982,3522,2852,352480,9002,352
2022-01-242,3042,3322,3042,331332,9002,331
2022-01-212,3002,3312,2902,330364,8002,330
2022-01-202,2532,3022,2502,290360,3002,290
2022-01-192,2692,2952,2552,259518,3002,259
2022-01-182,2882,3112,2852,303389,3002,303
2022-01-172,2852,3002,2702,276572,0002,276
2022-01-142,2862,2912,2532,256717,2002,256
2022-01-132,3422,3482,2952,296927,1002,296
2022-01-122,3312,3612,2622,3411,720,9002,341
2022-01-112,5012,5142,4572,491401,2002,491
2022-01-072,5232,5342,5052,523246,5002,523
2022-01-062,5372,5582,5192,520302,3002,520
2022-01-052,5172,5462,5072,541303,5002,541
2022-01-042,4982,5222,4852,517279,4002,517

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