2809 キユーピー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-01-212,3102,3352,2832,291418,3002,291
2021-01-202,3512,3522,3022,304385,1002,304
2021-01-192,3512,3672,3372,353307,5002,353
2021-01-182,3882,3902,3472,356235,0002,356
2021-01-152,3882,4142,3682,390459,1002,390
2021-01-142,3472,3842,3442,375287,4002,375
2021-01-132,3502,3592,3292,357366,8002,357
2021-01-122,3802,3892,3552,369629,2002,369
2021-01-082,4382,4582,3682,4221,634,9002,422
2021-01-072,2002,2452,2002,219359,4002,219
2021-01-062,1812,1862,1622,170296,2002,170
2021-01-052,2252,2332,1922,201200,1002,201
2021-01-042,2702,2702,2132,223221,1002,223

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