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
2021-08-042,4732,4782,4542,457183,8002,457
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