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
2021-12-082,4732,4732,4182,421249,8002,421
2021-12-072,4412,4762,4212,473270,8002,473
2021-12-062,4202,4372,4132,424320,6002,424
2021-12-032,3592,4262,3572,420389,8002,420
2021-12-022,2882,3672,2882,356672,8002,356
2021-12-012,2952,3242,2952,313255,9002,313
2021-11-302,3382,3632,3092,309498,2002,309
2021-11-292,3502,3602,3222,324374,6002,324
2021-11-262,4152,4232,3962,401563,9002,401
2021-11-252,4622,4622,4222,422244,3002,422
2021-11-242,4492,4682,4342,439264,9002,439
2021-11-222,4442,4702,4392,464247,3002,464
2021-11-192,4702,4912,4472,456411,6002,456
2021-11-182,4702,4922,4672,474314,2002,474
2021-11-172,4852,4912,4702,470244,2002,470
2021-11-162,4892,4952,4772,482227,6002,482
2021-11-152,5202,5252,4872,492219,7002,492
2021-11-122,4922,5292,4922,516180,8002,516
2021-11-112,4912,5032,4822,492120,8002,492
2021-11-102,4902,5152,4902,498155,9002,498
2021-11-092,5132,5202,4892,489177,4002,489
2021-11-082,5392,5492,5172,517221,7002,517
2021-11-052,5422,5502,5252,536202,7002,536
2021-11-042,5512,5542,5232,544272,7002,544
2021-11-022,5312,5462,5252,539200,6002,539
2021-11-012,5202,5502,5172,544282,0002,544
2021-10-292,4802,4972,4552,495300,9002,495
2021-10-282,4752,4892,4622,480894,6002,480
2021-10-272,4992,5102,4882,493206,7002,493
2021-10-262,4882,5132,4792,490224,6002,490
2021-10-252,4752,4902,4672,468203,9002,468
2021-10-222,4902,5032,4782,484290,9002,484
2021-10-212,5312,5352,4972,501284,5002,501
2021-10-202,5462,5542,5312,537225,3002,537
2021-10-192,5212,5392,5202,535214,8002,535
2021-10-182,5452,5502,5172,527291,8002,527
2021-10-152,5462,5612,5262,558222,6002,558
2021-10-142,5192,5412,5032,522229,2002,522
2021-10-132,4982,5172,4902,510247,4002,510
2021-10-122,5152,5202,4862,490427,5002,490
2021-10-112,5202,5642,5122,547350,0002,547
2021-10-082,5402,5462,5122,518552,1002,518
2021-10-072,5742,5852,5382,539365,7002,539
2021-10-062,5362,5882,5142,546614,0002,546
2021-10-052,6362,6612,5602,575761,1002,575
2021-10-042,6622,6822,6412,659400,7002,659
2021-10-012,7002,7002,6472,655298,8002,655
2021-09-302,7192,7362,7052,715236,0002,715
2021-09-292,7162,7162,6722,712339,6002,712
2021-09-282,7642,7642,7202,742195,5002,742
2021-09-272,7962,7992,7642,764186,6002,764
2021-09-242,7742,8022,7662,797262,0002,797
2021-09-222,8032,8032,7402,740265,6002,740
2021-09-212,7792,8132,7462,803307,1002,803
2021-09-172,7922,8052,7742,786428,7002,786
2021-09-162,7692,7922,7452,792302,8002,792
2021-09-152,7812,7882,7692,776266,2002,776
2021-09-142,7782,8102,7612,810328,7002,810
2021-09-132,7692,7822,7492,782198,6002,782
2021-09-102,7462,7802,7462,780338,4002,780
2021-09-092,7342,7632,7302,756287,9002,756
2021-09-082,7172,7352,7032,734294,3002,734
2021-09-072,7152,7292,6882,715282,3002,715
2021-09-062,7082,7202,6942,711253,0002,711
2021-09-032,6712,7092,6612,704279,4002,704
2021-09-022,6502,6712,6352,671377,3002,671
2021-09-012,7022,7172,6702,671331,3002,671
2021-08-312,7062,7262,6922,710263,7002,710
2021-08-302,6782,7002,6722,700291,8002,700
2021-08-272,6662,6752,6482,667196,6002,667
2021-08-262,6552,6552,6302,646142,8002,646
2021-08-252,6552,6832,6472,664263,7002,664
2021-08-242,6352,6562,6332,650372,1002,650
2021-08-232,6292,6742,6212,635547,5002,635
2021-08-202,5752,6032,5692,597402,4002,597
2021-08-192,5302,5662,5242,556188,7002,556
2021-08-182,5262,5552,5212,535229,2002,535
2021-08-172,4922,5102,4792,498132,2002,498
2021-08-162,5052,5102,4622,469176,6002,469
2021-08-132,4852,4972,4772,490192,5002,490
2021-08-122,4812,4942,4592,476197,3002,476
2021-08-112,4732,4832,4572,461215,0002,461
2021-08-102,4602,4852,4392,451247,7002,451
2021-08-062,4512,4712,4452,455215,6002,455
2021-08-052,4402,4792,4402,470130,9002,470
2021-08-042,4732,4782,4542,457183,8002,457
2021-08-032,4772,4942,4632,470169,9002,470
2021-08-022,5042,5142,4932,507263,6002,507
2021-07-302,4822,5042,4542,460238,4002,460
2021-07-292,5362,5502,4862,487198,3002,487
2021-07-282,5552,5572,5142,522181,9002,522
2021-07-272,5252,5552,5172,545316,9002,545
2021-07-262,5242,5242,5052,512323,1002,512
2021-07-212,4602,4862,4572,477197,3002,477
2021-07-202,4342,4662,4232,453425,1002,453
2021-07-192,4402,4522,4362,442264,5002,442
2021-07-162,4522,4732,4452,448234,4002,448
2021-07-152,5052,5122,4602,460357,3002,460
2021-07-142,4972,5172,4912,513251,6002,513
2021-07-132,4952,5042,4822,497308,0002,497
2021-07-122,4702,4982,4692,486392,2002,486
2021-07-092,4332,4572,4192,450538,1002,450
2021-07-082,4602,4962,4552,464903,4002,464
2021-07-072,4022,4802,3352,4582,903,0002,458
2021-07-062,5242,5682,5072,552517,3002,552
2021-07-052,5162,5272,5052,505229,2002,505
2021-07-022,5192,5342,5082,514308,1002,514
2021-07-012,5082,5082,4802,483267,7002,483
2021-06-302,4942,5112,4892,493297,6002,493
2021-06-292,4862,4932,4742,490253,9002,490
2021-06-282,5062,5092,4862,497181,9002,497
2021-06-252,4792,5072,4762,497205,3002,497
2021-06-242,4472,4702,4362,470259,0002,470
2021-06-232,4662,4952,4562,461388,3002,461
2021-06-222,4872,5052,4602,503357,4002,503
2021-06-212,4662,4672,4292,434711,8002,434
2021-06-182,5772,5812,5532,563736,6002,563
2021-06-172,5752,5842,5632,563238,4002,563
2021-06-162,5792,5962,5712,592218,7002,592
2021-06-152,5892,6022,5832,590228,9002,590
2021-06-142,5942,6002,5662,592187,6002,592
2021-06-112,5652,5902,5612,582329,2002,582
2021-06-102,5992,6172,5702,577477,2002,577
2021-06-092,5742,5782,5362,549308,3002,549
2021-06-082,5952,6072,5692,589208,5002,589
2021-06-072,6032,6172,5952,605260,0002,605
2021-06-042,5672,6062,5602,588347,6002,588
2021-06-032,5392,5842,5282,579385,2002,579
2021-06-022,5132,5352,4942,526335,8002,526
2021-06-012,5002,5072,4842,499221,8002,499
2021-05-312,5372,5492,4992,505267,7002,505
2021-05-282,5252,5452,5162,537344,7002,537
2021-05-272,4982,5512,4952,516684,0002,516
2021-05-262,5582,5582,5182,525285,2002,525
2021-05-252,5702,5722,5502,566281,1002,566
2021-05-242,5492,5822,5432,578344,1002,578
2021-05-212,6002,6052,5742,576369,7002,576
2021-05-202,6002,6192,5982,604190,8002,604
2021-05-192,6022,6102,5952,603226,8002,603
2021-05-182,6312,6332,6132,616236,9002,616
2021-05-172,6422,6512,6312,631203,8002,631
2021-05-142,5982,6502,5932,637304,5002,637
2021-05-132,5822,6082,5772,589226,0002,589
2021-05-122,5952,6192,5932,598261,8002,598
2021-05-112,6052,6162,5712,591322,7002,591
2021-05-102,6062,6202,5962,604197,6002,604
2021-05-072,6132,6422,6042,624236,6002,624
2021-05-062,5852,6422,5852,623329,1002,623
2021-04-302,5762,6052,5712,584277,4002,584
2021-04-282,5922,6122,5672,583315,9002,583
2021-04-272,5822,6302,5762,592443,3002,592
2021-04-262,6572,6572,5922,597368,4002,597
2021-04-232,5942,6572,5852,648378,7002,648
2021-04-222,5722,6122,5712,609250,4002,609
2021-04-212,5502,5852,5322,567300,8002,567
2021-04-202,5802,5862,5642,565323,5002,565
2021-04-192,6052,6052,5822,583229,5002,583
2021-04-162,6222,6332,6012,610216,0002,610
2021-04-152,5962,6142,5912,603169,4002,603
2021-04-142,6002,6082,5832,601305,7002,601
2021-04-132,5992,6302,5882,606336,2002,606
2021-04-122,6152,6352,5872,589264,9002,589
2021-04-092,5552,5952,5522,581333,0002,581
2021-04-082,6112,6162,5602,564622,3002,564
2021-04-072,6782,6832,6142,630760,7002,630
2021-04-062,6552,7252,6512,6971,777,1002,697
2021-04-052,5202,5552,4952,523652,6002,523
2021-04-022,5262,5282,4772,494302,1002,494
2021-04-012,5242,5372,5072,507328,6002,507
2021-03-312,5972,6022,5202,520387,9002,520
2021-03-302,6362,6432,6172,621425,9002,621
2021-03-292,6072,6362,5922,622583,3002,622
2021-03-262,5692,6032,5522,595491,8002,595
2021-03-252,5232,5652,5142,559264,6002,559
2021-03-242,5432,5512,5222,534331,8002,534
2021-03-232,5512,5762,5422,542250,2002,542
2021-03-222,5002,5562,4822,545364,2002,545
2021-03-192,5002,5222,4882,508642,1002,508
2021-03-182,5042,5272,4802,527403,3002,527
2021-03-172,4702,5052,4612,505365,3002,505
2021-03-162,4462,4652,4362,465206,8002,465
2021-03-152,4382,4622,4272,462309,8002,462
2021-03-122,4292,4292,3852,426462,1002,426
2021-03-112,4482,4482,4172,429268,6002,429
2021-03-102,4352,4552,4122,424344,1002,424
2021-03-092,4402,4632,4392,459308,9002,459
2021-03-082,4322,4442,3962,412273,2002,412
2021-03-052,4302,4352,3832,411332,3002,411
2021-03-042,3562,3832,3422,383241,7002,383
2021-03-032,3502,3732,3382,368222,7002,368
2021-03-022,3552,3552,3252,353296,7002,353
2021-03-012,3252,3612,3232,359331,0002,359
2021-02-262,3292,3402,3022,303418,1002,303
2021-02-252,3932,3932,3432,343192,0002,343
2021-02-242,3962,4262,3772,380305,6002,380
2021-02-222,4002,4172,3942,394247,2002,394
2021-02-192,4222,4372,4122,420220,5002,420
2021-02-182,4312,4362,4112,423267,2002,423
2021-02-172,4252,4402,4072,407282,6002,407
2021-02-162,4462,4602,4352,445321,7002,445
2021-02-152,4282,4442,4162,441203,6002,441
2021-02-122,4272,4352,4092,412334,2002,412
2021-02-102,4052,4352,3952,427170,1002,427
2021-02-092,4202,4202,3922,408262,7002,408
2021-02-082,3962,4352,3952,432266,6002,432
2021-02-052,4062,4062,3882,399303,6002,399
2021-02-042,4372,4372,4112,419301,1002,419
2021-02-032,4322,4572,4172,452350,2002,452
2021-02-022,4272,4322,3952,432294,3002,432
2021-02-012,4142,4632,4112,446597,8002,446
2021-01-292,3452,4342,3452,414870,5002,414
2021-01-282,3032,3492,2922,347538,4002,347
2021-01-272,3142,3312,3012,308286,5002,308
2021-01-262,3002,3122,2802,297291,4002,297
2021-01-252,2932,2942,2652,274347,3002,274
2021-01-222,2902,2902,2582,265433,0002,265
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