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 |
---|---|---|---|---|---|---|
2023-09-22 | 2,410 | 2,431 | 2,407.5 | 2,417.5 | 293,800 | 2,417.50 |
2023-09-21 | 2,422.5 | 2,446.5 | 2,410.5 | 2,415 | 240,200 | 2,415 |
2023-09-20 | 2,460 | 2,465.5 | 2,433 | 2,433 | 280,700 | 2,433 |
2023-09-19 | 2,481 | 2,481 | 2,444.5 | 2,463.5 | 284,200 | 2,463.50 |
2023-09-15 | 2,475 | 2,496 | 2,467 | 2,483.5 | 418,800 | 2,483.50 |
2023-09-14 | 2,462.5 | 2,476 | 2,460.5 | 2,466.5 | 241,900 | 2,466.50 |
2023-09-13 | 2,466.5 | 2,472.5 | 2,453.5 | 2,463.5 | 508,600 | 2,463.50 |
2023-09-12 | 2,455 | 2,476.5 | 2,453 | 2,471.5 | 234,100 | 2,471.50 |
2023-09-11 | 2,465 | 2,468.5 | 2,430.5 | 2,454 | 140,800 | 2,454 |
2023-09-08 | 2,467 | 2,486 | 2,451.5 | 2,455.5 | 253,300 | 2,455.50 |
2023-09-07 | 2,459 | 2,488.5 | 2,455.5 | 2,477.5 | 296,100 | 2,477.50 |
2023-09-06 | 2,461 | 2,467 | 2,453 | 2,458.5 | 154,000 | 2,458.50 |
2023-09-05 | 2,445 | 2,468 | 2,443 | 2,458.5 | 226,900 | 2,458.50 |
2023-09-04 | 2,447.5 | 2,463 | 2,439 | 2,455 | 286,600 | 2,455 |
2023-09-01 | 2,426.5 | 2,467 | 2,425 | 2,462 | 458,400 | 2,462 |
2023-08-31 | 2,416 | 2,432 | 2,414 | 2,426.5 | 385,100 | 2,426.50 |
2023-08-30 | 2,396.5 | 2,413.5 | 2,392.5 | 2,412.5 | 1,001,600 | 2,412.50 |
2023-08-29 | 2,399 | 2,411 | 2,388 | 2,396.5 | 314,500 | 2,396.50 |
2023-08-28 | 2,388 | 2,397.5 | 2,377.5 | 2,394 | 209,300 | 2,394 |
2023-08-25 | 2,379 | 2,387 | 2,369 | 2,370.5 | 207,700 | 2,370.50 |
2023-08-24 | 2,366.5 | 2,380 | 2,359.5 | 2,376 | 211,900 | 2,376 |
2023-08-23 | 2,360 | 2,374.5 | 2,356.5 | 2,366.5 | 235,400 | 2,366.50 |
2023-08-22 | 2,350 | 2,367.5 | 2,345.5 | 2,367.5 | 308,500 | 2,367.50 |
2023-08-21 | 2,359 | 2,375 | 2,353.5 | 2,364 | 243,300 | 2,364 |
2023-08-18 | 2,368 | 2,376.5 | 2,339.5 | 2,353.5 | 320,100 | 2,353.50 |
2023-08-17 | 2,411 | 2,413 | 2,365 | 2,368.5 | 339,900 | 2,368.50 |
2023-08-16 | 2,395.5 | 2,412 | 2,391 | 2,405 | 219,600 | 2,405 |
2023-08-15 | 2,412.5 | 2,412.5 | 2,386 | 2,396.5 | 282,600 | 2,396.50 |
2023-08-14 | 2,409 | 2,423 | 2,404 | 2,408.5 | 304,500 | 2,408.50 |
2023-08-10 | 2,390 | 2,396 | 2,377.5 | 2,393.5 | 302,800 | 2,393.50 |
2023-08-09 | 2,386 | 2,403 | 2,363.5 | 2,397 | 371,300 | 2,397 |
2023-08-08 | 2,349 | 2,386 | 2,349 | 2,386 | 386,000 | 2,386 |
2023-08-07 | 2,343 | 2,348 | 2,333.5 | 2,348 | 339,700 | 2,348 |
2023-08-04 | 2,318.5 | 2,336 | 2,312 | 2,333.5 | 365,700 | 2,333.50 |
2023-08-03 | 2,346 | 2,346 | 2,317.5 | 2,325.5 | 567,100 | 2,325.50 |
2023-08-02 | 2,334 | 2,346 | 2,328 | 2,346 | 421,600 | 2,346 |
2023-08-01 | 2,321.5 | 2,343 | 2,310.5 | 2,341.5 | 384,000 | 2,341.50 |
2023-07-31 | 2,322 | 2,329.5 | 2,301 | 2,307.5 | 626,800 | 2,307.50 |
2023-07-28 | 2,338 | 2,340.5 | 2,305.5 | 2,314 | 691,400 | 2,314 |
2023-07-27 | 2,366 | 2,366 | 2,338.5 | 2,354 | 512,100 | 2,354 |
2023-07-26 | 2,336 | 2,344.5 | 2,318 | 2,326.5 | 365,400 | 2,326.50 |
2023-07-25 | 2,373.5 | 2,377 | 2,325.5 | 2,332.5 | 470,500 | 2,332.50 |
2023-07-24 | 2,345.5 | 2,394 | 2,316 | 2,375 | 1,877,600 | 2,375 |
2023-07-21 | 2,365 | 2,382 | 2,312 | 2,317 | 2,381,100 | 2,317 |
2023-07-20 | 2,372 | 2,393.5 | 2,362.5 | 2,365 | 592,800 | 2,365 |
2023-07-19 | 2,444 | 2,448.5 | 2,369 | 2,379.5 | 745,700 | 2,379.50 |
2023-07-18 | 2,439.5 | 2,465.5 | 2,429 | 2,445.5 | 629,400 | 2,445.50 |
2023-07-14 | 2,431 | 2,445 | 2,416.5 | 2,440 | 447,600 | 2,440 |
2023-07-13 | 2,446 | 2,451 | 2,428 | 2,431 | 446,400 | 2,431 |
2023-07-12 | 2,429.5 | 2,456 | 2,426.5 | 2,436 | 358,800 | 2,436 |
2023-07-11 | 2,454 | 2,456 | 2,417.5 | 2,423.5 | 439,900 | 2,423.50 |
2023-07-10 | 2,456 | 2,476.5 | 2,441.5 | 2,462.5 | 562,000 | 2,462.50 |
2023-07-07 | 2,436.5 | 2,459.5 | 2,426.5 | 2,451 | 901,100 | 2,451 |
2023-07-06 | 2,390 | 2,433 | 2,361 | 2,423.5 | 1,208,000 | 2,423.50 |
2023-07-05 | 2,375.5 | 2,426 | 2,360.5 | 2,396 | 1,055,100 | 2,396 |
2023-07-04 | 2,363.5 | 2,374 | 2,350.5 | 2,371 | 542,700 | 2,371 |
2023-07-03 | 2,350 | 2,374 | 2,350 | 2,365 | 405,700 | 2,365 |
2023-06-30 | 2,372.5 | 2,385 | 2,345 | 2,356 | 327,900 | 2,356 |
2023-06-29 | 2,392 | 2,398.5 | 2,370 | 2,371.5 | 418,000 | 2,371.50 |
2023-06-28 | 2,347 | 2,397.5 | 2,343 | 2,397 | 515,600 | 2,397 |
2023-06-27 | 2,367.5 | 2,367.5 | 2,346 | 2,358.5 | 320,200 | 2,358.50 |
2023-06-26 | 2,361 | 2,366 | 2,349.5 | 2,363.5 | 327,700 | 2,363.50 |
2023-06-23 | 2,349 | 2,358 | 2,341 | 2,349.5 | 276,900 | 2,349.50 |
2023-06-22 | 2,366.5 | 2,369.5 | 2,345 | 2,349 | 363,900 | 2,349 |
2023-06-21 | 2,346.5 | 2,375 | 2,345 | 2,364 | 496,700 | 2,364 |
2023-06-20 | 2,354.5 | 2,354.5 | 2,327 | 2,344 | 463,500 | 2,344 |
2023-06-19 | 2,361 | 2,366 | 2,328.5 | 2,345 | 481,100 | 2,345 |
2023-06-16 | 2,339.5 | 2,345 | 2,315 | 2,345 | 732,900 | 2,345 |
2023-06-15 | 2,314 | 2,356.5 | 2,313 | 2,342 | 1,000,900 | 2,342 |
2023-06-14 | 2,295 | 2,313 | 2,284 | 2,310 | 915,900 | 2,310 |
2023-06-13 | 2,280 | 2,281 | 2,268 | 2,276.5 | 326,800 | 2,276.50 |
2023-06-12 | 2,293 | 2,294.5 | 2,273 | 2,278 | 274,900 | 2,278 |
2023-06-09 | 2,265 | 2,279.5 | 2,256.5 | 2,275 | 429,800 | 2,275 |
2023-06-08 | 2,257 | 2,266.5 | 2,250.5 | 2,252 | 245,600 | 2,252 |
2023-06-07 | 2,278.5 | 2,281.5 | 2,251 | 2,251.5 | 397,900 | 2,251.50 |
2023-06-06 | 2,261 | 2,274 | 2,250.5 | 2,272 | 413,900 | 2,272 |
2023-06-05 | 2,266 | 2,266 | 2,246 | 2,261 | 422,300 | 2,261 |
2023-06-02 | 2,230 | 2,251 | 2,230 | 2,251 | 241,000 | 2,251 |
2023-06-01 | 2,228 | 2,248 | 2,216 | 2,232 | 495,200 | 2,232 |
2023-05-31 | 2,216 | 2,232 | 2,215 | 2,222 | 678,400 | 2,222 |
2023-05-30 | 2,249 | 2,249 | 2,225 | 2,237 | 474,400 | 2,237 |
2023-05-29 | 2,285 | 2,288 | 2,274 | 2,279 | 762,100 | 2,279 |
2023-05-26 | 2,295 | 2,297 | 2,284 | 2,285 | 456,200 | 2,285 |
2023-05-25 | 2,302 | 2,313 | 2,296 | 2,296 | 306,400 | 2,296 |
2023-05-24 | 2,308 | 2,315 | 2,293 | 2,301 | 364,700 | 2,301 |
2023-05-23 | 2,305 | 2,315 | 2,287 | 2,293 | 533,200 | 2,293 |
2023-05-22 | 2,291 | 2,320 | 2,291 | 2,315 | 366,700 | 2,315 |
2023-05-19 | 2,293 | 2,310 | 2,291 | 2,298 | 340,800 | 2,298 |
2023-05-18 | 2,332 | 2,333 | 2,293 | 2,293 | 604,900 | 2,293 |
2023-05-17 | 2,367 | 2,369 | 2,333 | 2,339 | 443,000 | 2,339 |
2023-05-16 | 2,361 | 2,369 | 2,354 | 2,363 | 395,300 | 2,363 |
2023-05-15 | 2,351 | 2,359 | 2,340 | 2,357 | 529,100 | 2,357 |
2023-05-12 | 2,293 | 2,339 | 2,293 | 2,335 | 648,100 | 2,335 |
2023-05-11 | 2,293 | 2,306 | 2,289 | 2,289 | 314,200 | 2,289 |
2023-05-10 | 2,313 | 2,317 | 2,292 | 2,295 | 343,500 | 2,295 |
2023-05-09 | 2,292 | 2,310 | 2,286 | 2,307 | 380,600 | 2,307 |
2023-05-08 | 2,280 | 2,299 | 2,279 | 2,284 | 256,000 | 2,284 |
2023-05-02 | 2,307 | 2,307 | 2,274 | 2,280 | 329,700 | 2,280 |
2023-05-01 | 2,291 | 2,305 | 2,290 | 2,301 | 514,400 | 2,301 |
2023-04-28 | 2,250 | 2,286 | 2,250 | 2,286 | 649,800 | 2,286 |
2023-04-27 | 2,241 | 2,252 | 2,236 | 2,241 | 380,200 | 2,241 |
2023-04-26 | 2,262 | 2,270 | 2,246 | 2,248 | 399,700 | 2,248 |
2023-04-25 | 2,269 | 2,278 | 2,261 | 2,264 | 307,800 | 2,264 |
2023-04-24 | 2,257 | 2,266 | 2,243 | 2,263 | 329,000 | 2,263 |
2023-04-21 | 2,244 | 2,259 | 2,240 | 2,257 | 313,700 | 2,257 |
2023-04-20 | 2,236 | 2,244 | 2,234 | 2,242 | 246,400 | 2,242 |
2023-04-19 | 2,240 | 2,245 | 2,230 | 2,239 | 365,000 | 2,239 |
2023-04-18 | 2,243 | 2,257 | 2,235 | 2,240 | 450,700 | 2,240 |
2023-04-17 | 2,226 | 2,230 | 2,212 | 2,227 | 306,400 | 2,227 |
2023-04-14 | 2,210 | 2,225 | 2,205 | 2,221 | 395,400 | 2,221 |
2023-04-13 | 2,210 | 2,219 | 2,203 | 2,213 | 432,400 | 2,213 |
2023-04-12 | 2,214 | 2,224 | 2,205 | 2,208 | 512,500 | 2,208 |
2023-04-11 | 2,211 | 2,218 | 2,200 | 2,213 | 455,700 | 2,213 |
2023-04-10 | 2,200 | 2,209 | 2,185 | 2,196 | 649,600 | 2,196 |
2023-04-07 | 2,209 | 2,233 | 2,183 | 2,200 | 1,462,200 | 2,200 |
2023-04-06 | 2,240 | 2,265 | 2,229 | 2,259 | 748,700 | 2,259 |
2023-04-05 | 2,255 | 2,256 | 2,229 | 2,229 | 418,400 | 2,229 |
2023-04-04 | 2,260 | 2,264 | 2,247 | 2,260 | 519,400 | 2,260 |
2023-04-03 | 2,237 | 2,253 | 2,236 | 2,249 | 423,000 | 2,249 |
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