2809 キユーピー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,801 | 3,832 | 3,734 | 3,746 | 708,800 | 3,746 |
| 2024-07-25 | 3,840 | 3,892 | 3,825 | 3,833 | 663,900 | 3,833 |
| 2024-07-24 | 3,834 | 3,854 | 3,818 | 3,832 | 351,200 | 3,832 |
| 2024-07-23 | 3,850 | 3,866 | 3,805 | 3,834 | 429,900 | 3,834 |
| 2024-07-22 | 3,885 | 3,896 | 3,856 | 3,878 | 445,500 | 3,878 |
| 2024-07-19 | 3,840 | 3,885 | 3,827 | 3,880 | 390,500 | 3,880 |
| 2024-07-18 | 3,785 | 3,870 | 3,775 | 3,840 | 544,800 | 3,840 |
| 2024-07-17 | 3,779 | 3,788 | 3,731 | 3,786 | 441,500 | 3,786 |
| 2024-07-16 | 3,804 | 3,830 | 3,779 | 3,779 | 600,500 | 3,779 |
| 2024-07-12 | 3,740 | 3,814 | 3,739 | 3,787 | 819,700 | 3,787 |
| 2024-07-11 | 3,735 | 3,748 | 3,700 | 3,729 | 805,300 | 3,729 |
| 2024-07-10 | 3,717 | 3,721 | 3,594 | 3,635 | 928,600 | 3,635 |
| 2024-07-09 | 3,548 | 3,567 | 3,497 | 3,537 | 835,500 | 3,537 |
| 2024-07-08 | 3,421 | 3,535 | 3,391 | 3,526 | 1,521,800 | 3,526 |
| 2024-07-05 | 3,433 | 3,495 | 3,308 | 3,400 | 2,858,000 | 3,400 |
| 2024-07-04 | 3,180 | 3,190 | 3,126 | 3,164 | 640,900 | 3,164 |
| 2024-07-03 | 3,190 | 3,190 | 3,136 | 3,155 | 487,600 | 3,155 |
| 2024-07-02 | 3,194 | 3,208 | 3,179 | 3,188 | 330,900 | 3,188 |
| 2024-07-01 | 3,211 | 3,235 | 3,188 | 3,195 | 296,400 | 3,195 |
| 2024-06-28 | 3,197 | 3,216 | 3,192 | 3,199 | 252,100 | 3,199 |
| 2024-06-27 | 3,209 | 3,219 | 3,185 | 3,206 | 183,300 | 3,206 |
| 2024-06-26 | 3,222 | 3,229 | 3,206 | 3,210 | 205,500 | 3,210 |
| 2024-06-25 | 3,185 | 3,226 | 3,183 | 3,220 | 325,000 | 3,220 |
| 2024-06-24 | 3,144 | 3,184 | 3,142 | 3,167 | 351,500 | 3,167 |
| 2024-06-21 | 3,132 | 3,153 | 3,110 | 3,113 | 687,300 | 3,113 |
| 2024-06-20 | 3,139 | 3,148 | 3,100 | 3,117 | 271,300 | 3,117 |
| 2024-06-19 | 3,160 | 3,160 | 3,135 | 3,139 | 200,000 | 3,139 |
| 2024-06-18 | 3,169 | 3,185 | 3,156 | 3,164 | 207,000 | 3,164 |
| 2024-06-17 | 3,168 | 3,168 | 3,118 | 3,156 | 322,300 | 3,156 |
| 2024-06-14 | 3,107 | 3,183 | 3,101 | 3,176 | 351,300 | 3,176 |
| 2024-06-13 | 3,105 | 3,133 | 3,100 | 3,120 | 254,800 | 3,120 |
| 2024-06-12 | 3,130 | 3,130 | 3,101 | 3,112 | 200,100 | 3,112 |
| 2024-06-11 | 3,101 | 3,136 | 3,098 | 3,105 | 162,200 | 3,105 |
| 2024-06-10 | 3,111 | 3,114 | 3,073 | 3,101 | 176,400 | 3,101 |
| 2024-06-07 | 3,100 | 3,107 | 3,082 | 3,105 | 113,600 | 3,105 |
| 2024-06-06 | 3,098 | 3,120 | 3,086 | 3,108 | 208,000 | 3,108 |
| 2024-06-05 | 3,113 | 3,131 | 3,097 | 3,117 | 232,600 | 3,117 |
| 2024-06-04 | 3,095 | 3,129 | 3,091 | 3,108 | 243,500 | 3,108 |
| 2024-06-03 | 3,120 | 3,133 | 3,113 | 3,120 | 291,200 | 3,120 |
| 2024-05-31 | 3,070 | 3,119 | 3,067 | 3,113 | 421,000 | 3,113 |
| 2024-05-30 | 3,020 | 3,059 | 3,017 | 3,059 | 285,900 | 3,059 |
| 2024-05-29 | 3,048 | 3,063 | 3,040 | 3,045 | 430,600 | 3,045 |
| 2024-05-28 | 3,072 | 3,078 | 3,052 | 3,057 | 173,900 | 3,057 |
| 2024-05-27 | 3,078 | 3,095 | 3,071 | 3,086 | 148,400 | 3,086 |
| 2024-05-24 | 3,050 | 3,097 | 3,050 | 3,078 | 152,600 | 3,078 |
| 2024-05-23 | 3,088 | 3,096 | 3,045 | 3,073 | 315,300 | 3,073 |
| 2024-05-22 | 3,112 | 3,134 | 3,095 | 3,099 | 293,200 | 3,099 |
| 2024-05-21 | 3,124 | 3,145 | 3,108 | 3,124 | 242,200 | 3,124 |
| 2024-05-20 | 3,119 | 3,137 | 3,103 | 3,123 | 206,500 | 3,123 |
| 2024-05-17 | 3,083 | 3,135 | 3,083 | 3,119 | 246,700 | 3,119 |
| 2024-05-16 | 3,112 | 3,116 | 3,085 | 3,100 | 246,000 | 3,100 |
| 2024-05-15 | 3,155 | 3,170 | 3,112 | 3,130 | 243,500 | 3,130 |
| 2024-05-14 | 3,195 | 3,207 | 3,163 | 3,172 | 196,700 | 3,172 |
| 2024-05-13 | 3,217 | 3,218 | 3,176 | 3,193 | 199,400 | 3,193 |
| 2024-05-10 | 3,214 | 3,238 | 3,194 | 3,212 | 275,700 | 3,212 |
| 2024-05-09 | 3,178 | 3,234 | 3,176 | 3,219 | 257,900 | 3,219 |
| 2024-05-08 | 3,200 | 3,212 | 3,161 | 3,177 | 260,800 | 3,177 |
| 2024-05-07 | 3,201 | 3,217 | 3,187 | 3,194 | 334,600 | 3,194 |
| 2024-05-02 | 3,220 | 3,225 | 3,188 | 3,201 | 279,000 | 3,201 |
| 2024-05-01 | 3,180 | 3,197 | 3,163 | 3,184 | 196,200 | 3,184 |
| 2024-04-30 | 3,183 | 3,214 | 3,163 | 3,180 | 291,000 | 3,180 |
| 2024-04-26 | 3,120 | 3,163 | 3,102 | 3,160 | 335,500 | 3,160 |
| 2024-04-25 | 3,136 | 3,141 | 3,118 | 3,123 | 195,100 | 3,123 |
| 2024-04-24 | 3,117 | 3,136 | 3,104 | 3,136 | 327,900 | 3,136 |
| 2024-04-23 | 3,122 | 3,125 | 3,101 | 3,117 | 182,200 | 3,117 |
| 2024-04-22 | 3,081 | 3,127 | 3,081 | 3,122 | 269,400 | 3,122 |
| 2024-04-19 | 3,080 | 3,083 | 3,031 | 3,064 | 313,200 | 3,064 |
| 2024-04-18 | 3,079 | 3,089 | 3,052 | 3,061 | 287,600 | 3,061 |
| 2024-04-17 | 3,092 | 3,099 | 3,048 | 3,081 | 508,100 | 3,081 |
| 2024-04-16 | 3,151 | 3,168 | 3,088 | 3,123 | 553,800 | 3,123 |
| 2024-04-15 | 3,097 | 3,129 | 3,079 | 3,129 | 452,600 | 3,129 |
| 2024-04-12 | 3,089 | 3,121 | 3,083 | 3,105 | 500,000 | 3,105 |
| 2024-04-11 | 3,080 | 3,108 | 3,056 | 3,086 | 653,400 | 3,086 |
| 2024-04-10 | 3,192 | 3,207 | 3,097 | 3,100 | 924,500 | 3,100 |
| 2024-04-09 | 3,192 | 3,205 | 3,145 | 3,178 | 1,037,400 | 3,178 |
| 2024-04-08 | 3,240 | 3,288 | 3,168 | 3,227 | 3,426,000 | 3,227 |
| 2024-04-05 | 2,775 | 2,794 | 2,755 | 2,789.5 | 374,800 | 2,789.50 |
| 2024-04-04 | 2,777 | 2,797.5 | 2,750 | 2,752 | 499,600 | 2,752 |
| 2024-04-03 | 2,798 | 2,813.5 | 2,781.5 | 2,795.5 | 388,500 | 2,795.50 |
| 2024-04-02 | 2,815 | 2,822 | 2,778.5 | 2,800.5 | 427,600 | 2,800.50 |
| 2024-04-01 | 2,838.5 | 2,840.5 | 2,788.5 | 2,823.5 | 310,900 | 2,823.50 |
| 2024-03-29 | 2,805 | 2,843 | 2,798.5 | 2,830 | 240,100 | 2,830 |
| 2024-03-28 | 2,870 | 2,880 | 2,792.5 | 2,804.5 | 340,300 | 2,804.50 |
| 2024-03-27 | 2,875.5 | 2,881.5 | 2,853 | 2,872.5 | 407,000 | 2,872.50 |
| 2024-03-26 | 2,818.5 | 2,858 | 2,807.5 | 2,858 | 323,200 | 2,858 |
| 2024-03-25 | 2,779 | 2,820 | 2,774 | 2,820 | 356,700 | 2,820 |
| 2024-03-22 | 2,762 | 2,785 | 2,754 | 2,776 | 213,500 | 2,776 |
| 2024-03-21 | 2,749 | 2,780 | 2,745 | 2,768.5 | 251,600 | 2,768.50 |
| 2024-03-19 | 2,753.5 | 2,765 | 2,738.5 | 2,757 | 217,800 | 2,757 |
| 2024-03-18 | 2,773.5 | 2,788 | 2,758.5 | 2,769 | 198,800 | 2,769 |
| 2024-03-15 | 2,765 | 2,795 | 2,755.5 | 2,772 | 245,300 | 2,772 |
| 2024-03-14 | 2,761 | 2,770 | 2,742 | 2,766 | 163,100 | 2,766 |
| 2024-03-13 | 2,750.5 | 2,765.5 | 2,738.5 | 2,753.5 | 191,300 | 2,753.50 |
| 2024-03-12 | 2,760.5 | 2,762 | 2,717 | 2,750.5 | 189,000 | 2,750.50 |
| 2024-03-11 | 2,780.5 | 2,796 | 2,728 | 2,767 | 279,700 | 2,767 |
| 2024-03-08 | 2,781.5 | 2,797.5 | 2,750 | 2,780.5 | 334,600 | 2,780.50 |
| 2024-03-07 | 2,800 | 2,823.5 | 2,792.5 | 2,805.5 | 314,800 | 2,805.50 |
| 2024-03-06 | 2,769 | 2,810 | 2,756.5 | 2,790.5 | 396,600 | 2,790.50 |
| 2024-03-05 | 2,755 | 2,790.5 | 2,739 | 2,775 | 250,900 | 2,775 |
| 2024-03-04 | 2,788.5 | 2,798 | 2,752.5 | 2,763.5 | 312,400 | 2,763.50 |
| 2024-03-01 | 2,785 | 2,819 | 2,775 | 2,806 | 294,600 | 2,806 |
| 2024-02-29 | 2,824 | 2,824.5 | 2,779.5 | 2,790.5 | 433,600 | 2,790.50 |
| 2024-02-28 | 2,763 | 2,830 | 2,763 | 2,825.5 | 437,400 | 2,825.50 |
| 2024-02-27 | 2,756.5 | 2,788 | 2,751 | 2,767.5 | 261,200 | 2,767.50 |
| 2024-02-26 | 2,790 | 2,791 | 2,741 | 2,765.5 | 313,900 | 2,765.50 |
| 2024-02-22 | 2,732 | 2,777 | 2,728.5 | 2,762 | 459,800 | 2,762 |
| 2024-02-21 | 2,730 | 2,739.5 | 2,714 | 2,723.5 | 208,100 | 2,723.50 |
| 2024-02-20 | 2,702 | 2,737 | 2,701 | 2,723.5 | 261,700 | 2,723.50 |
| 2024-02-19 | 2,690 | 2,734 | 2,680 | 2,726.5 | 257,400 | 2,726.50 |
| 2024-02-16 | 2,660 | 2,703 | 2,660 | 2,690 | 302,400 | 2,690 |
| 2024-02-15 | 2,667 | 2,676.5 | 2,639 | 2,657 | 289,700 | 2,657 |
| 2024-02-14 | 2,650 | 2,670.5 | 2,638 | 2,652 | 293,700 | 2,652 |
| 2024-02-13 | 2,623 | 2,639.5 | 2,612.5 | 2,636 | 241,100 | 2,636 |
| 2024-02-09 | 2,590 | 2,642 | 2,582 | 2,621 | 348,300 | 2,621 |
| 2024-02-08 | 2,619 | 2,631.5 | 2,601 | 2,601 | 311,100 | 2,601 |
| 2024-02-07 | 2,641 | 2,644.5 | 2,615 | 2,627.5 | 344,400 | 2,627.50 |
| 2024-02-06 | 2,615 | 2,642 | 2,614.5 | 2,630.5 | 254,200 | 2,630.50 |
| 2024-02-05 | 2,637 | 2,658 | 2,615 | 2,619 | 298,800 | 2,619 |
| 2024-02-02 | 2,628 | 2,635 | 2,602.5 | 2,623.5 | 304,000 | 2,623.50 |
| 2024-02-01 | 2,623.5 | 2,642 | 2,611.5 | 2,634.5 | 262,300 | 2,634.50 |
| 2024-01-31 | 2,598.5 | 2,626.5 | 2,588.5 | 2,626.5 | 295,900 | 2,626.50 |
| 2024-01-30 | 2,582.5 | 2,604 | 2,575.5 | 2,596.5 | 304,100 | 2,596.50 |
| 2024-01-29 | 2,581.5 | 2,596.5 | 2,567 | 2,576.5 | 221,100 | 2,576.50 |
| 2024-01-26 | 2,594.5 | 2,594.5 | 2,560.5 | 2,566 | 325,900 | 2,566 |
| 2024-01-25 | 2,558 | 2,613 | 2,547.5 | 2,606.5 | 560,300 | 2,606.50 |
| 2024-01-24 | 2,565.5 | 2,577 | 2,552 | 2,557 | 503,700 | 2,557 |
| 2024-01-23 | 2,534.5 | 2,556 | 2,534 | 2,540.5 | 296,800 | 2,540.50 |
| 2024-01-22 | 2,523 | 2,542 | 2,516 | 2,534 | 298,500 | 2,534 |
| 2024-01-19 | 2,524 | 2,528 | 2,509 | 2,522 | 263,200 | 2,522 |
| 2024-01-18 | 2,527 | 2,529.5 | 2,513 | 2,522 | 289,200 | 2,522 |
| 2024-01-17 | 2,516.5 | 2,533.5 | 2,505 | 2,520 | 348,300 | 2,520 |
| 2024-01-16 | 2,519.5 | 2,531 | 2,500 | 2,500 | 370,100 | 2,500 |
| 2024-01-15 | 2,512 | 2,531 | 2,506 | 2,515.5 | 408,000 | 2,515.50 |
| 2024-01-12 | 2,583 | 2,584.5 | 2,510 | 2,510 | 730,800 | 2,510 |
| 2024-01-11 | 2,553 | 2,620.5 | 2,553 | 2,562 | 1,580,400 | 2,562 |
| 2024-01-10 | 2,610 | 2,654.5 | 2,603 | 2,653 | 608,200 | 2,653 |
| 2024-01-09 | 2,572 | 2,607.5 | 2,562 | 2,604 | 570,600 | 2,604 |
| 2024-01-05 | 2,545.5 | 2,565 | 2,531 | 2,560.5 | 370,900 | 2,560.50 |
| 2024-01-04 | 2,510 | 2,537.5 | 2,489.5 | 2,534 | 384,500 | 2,534 |
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
