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
2021-04-162,6222,6332,6012,610216,0002,610
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