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
2023-03-31	2,231	2,244	2,221	2,228	393,100	2,228
2023-03-30	2,250	2,250	2,223	2,231	319,200	2,231
2023-03-29	2,238	2,258	2,229	2,258	484,000	2,258
2023-03-28	2,225	2,235	2,220	2,229	369,400	2,229
2023-03-27	2,230	2,242	2,222	2,222	306,400	2,222
2023-03-24	2,198	2,221	2,194	2,218	248,200	2,218
2023-03-23	2,190	2,203	2,183	2,202	270,400	2,202
2023-03-22	2,190	2,198	2,185	2,192	342,800	2,192
2023-03-20	2,196	2,198	2,177	2,179	304,500	2,179
2023-03-17	2,204	2,207	2,192	2,203	410,300	2,203
2023-03-16	2,169	2,203	2,167	2,198	462,500	2,198
2023-03-15	2,194	2,194	2,182	2,187	287,100	2,187
2023-03-14	2,180	2,200	2,173	2,183	536,500	2,183
2023-03-13	2,225	2,225	2,187	2,194	513,000	2,194
2023-03-10	2,230	2,233	2,210	2,216	499,500	2,216
2023-03-09	2,213	2,237	2,212	2,233	491,700	2,233
2023-03-08	2,194	2,214	2,193	2,211	391,100	2,211
2023-03-07	2,201	2,212	2,200	2,200	453,600	2,200
2023-03-06	2,213	2,220	2,195	2,202	491,800	2,202
2023-03-03	2,209	2,220	2,203	2,210	397,300	2,210
2023-03-02	2,199	2,209	2,191	2,200	356,900	2,200
2023-03-01	2,191	2,209	2,183	2,193	366,600	2,193
2023-02-28	2,208	2,216	2,200	2,201	451,800	2,201
2023-02-27	2,211	2,218	2,194	2,217	346,900	2,217
2023-02-24	2,194	2,207	2,185	2,205	398,400	2,205
2023-02-22	2,220	2,221	2,194	2,205	424,900	2,205
2023-02-21	2,248	2,249	2,225	2,229	426,600	2,229
2023-02-20	2,260	2,264	2,246	2,248	254,400	2,248
2023-02-17	2,235	2,255	2,230	2,250	439,400	2,250
2023-02-16	2,250	2,252	2,232	2,241	332,500	2,241
2023-02-15	2,250	2,254	2,242	2,247	217,300	2,247
2023-02-14	2,242	2,247	2,232	2,247	283,900	2,247
2023-02-13	2,240	2,247	2,216	2,227	385,200	2,227
2023-02-10	2,235	2,243	2,221	2,241	465,900	2,241
2023-02-09	2,221	2,229	2,216	2,218	306,000	2,218
2023-02-08	2,205	2,228	2,205	2,223	280,600	2,223
2023-02-07	2,235	2,236	2,206	2,207	436,600	2,207
2023-02-06	2,201	2,220	2,188	2,218	437,900	2,218
2023-02-03	2,204	2,206	2,182	2,194	690,800	2,194
2023-02-02	2,230	2,236	2,210	2,218	516,900	2,218
2023-02-01	2,265	2,269	2,228	2,231	520,000	2,231
2023-01-31	2,234	2,262	2,234	2,262	520,200	2,262
2023-01-30	2,234	2,239	2,215	2,233	340,800	2,233
2023-01-27	2,228	2,247	2,224	2,234	393,600	2,234
2023-01-26	2,230	2,238	2,223	2,238	478,300	2,238
2023-01-25	2,196	2,214	2,189	2,213	519,100	2,213
2023-01-24	2,168	2,195	2,163	2,185	504,600	2,185
2023-01-23	2,174	2,178	2,163	2,174	485,100	2,174
2023-01-20	2,180	2,190	2,171	2,172	441,900	2,172
2023-01-19	2,190	2,204	2,183	2,190	361,800	2,190
2023-01-18	2,190	2,203	2,180	2,192	616,800	2,192
2023-01-17	2,195	2,210	2,169	2,178	590,000	2,178
2023-01-16	2,169	2,199	2,165	2,169	825,500	2,169
2023-01-13	2,156	2,184	2,152	2,160	836,800	2,160
2023-01-12	2,188	2,193	2,162	2,165	1,492,700	2,165
2023-01-11	2,134	2,177	2,116	2,163	2,623,500	2,163
2023-01-10	2,348	2,360	2,293	2,334	338,300	2,334
2023-01-06	2,355	2,362	2,337	2,349	319,300	2,349
2023-01-05	2,342	2,353	2,314	2,348	307,000	2,348
2023-01-04	2,390	2,390	2,346	2,364	360,300	2,364

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