2809 キユーピー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-202,1802,1972,1632,165369,6002,165
2022-05-192,1392,1782,1332,176447,8002,176
2022-05-182,1792,1832,1612,169554,5002,169
2022-05-172,2352,2472,1952,204351,0002,204
2022-05-162,2522,2532,2132,223296,4002,223
2022-05-132,2192,2482,1972,246339,2002,246
2022-05-122,2152,2352,2112,224261,9002,224
2022-05-112,2152,2442,2082,240283,0002,240
2022-05-102,2152,2472,1972,238353,7002,238
2022-05-092,2152,2212,1962,197313,2002,197
2022-05-062,2062,2222,1952,215400,6002,215
2022-05-022,1682,2012,1602,188341,0002,188
2022-04-282,1442,1952,1392,190539,5002,190
2022-04-272,1552,1702,1282,136931,8002,136
2022-04-262,1642,1832,1642,177426,1002,177
2022-04-252,1332,1562,1282,154427,2002,154
2022-04-222,1402,1782,1322,162386,4002,162
2022-04-212,1612,1812,1482,156380,7002,156
2022-04-202,1092,1512,1032,149434,8002,149
2022-04-192,1002,1252,0982,120446,9002,120
2022-04-182,1432,1462,0832,107486,4002,107
2022-04-152,1652,1752,1522,153339,2002,153
2022-04-142,1702,1902,1612,171325,6002,171
2022-04-132,1752,1922,1582,167448,4002,167
2022-04-122,1852,2272,1662,177555,8002,177
2022-04-112,2142,2472,1692,1851,130,4002,185
2022-04-082,2732,2852,2532,278673,1002,278
2022-04-072,2592,2862,2462,265647,8002,265
2022-04-062,3502,3542,2842,284631,0002,284
2022-04-052,3702,3772,3482,355498,8002,355
2022-04-042,3792,3882,3622,381315,4002,381
2022-04-012,3352,3882,3292,379398,1002,379
2022-03-312,3862,3892,3402,342377,7002,342
2022-03-302,4302,4412,3782,393329,6002,393
2022-03-292,4172,4272,3962,420276,0002,420
2022-03-282,4332,4362,4112,416211,0002,416
2022-03-252,4202,4232,3932,416330,0002,416
2022-03-242,4322,4462,4052,413253,1002,413
2022-03-232,4382,4652,4202,456323,8002,456
2022-03-222,4742,4802,4002,407508,7002,407
2022-03-182,4702,4762,4512,463487,3002,463
2022-03-172,4712,4732,4372,465343,5002,465
2022-03-162,4722,4902,4582,463308,9002,463
2022-03-152,4252,4772,4242,473297,1002,473
2022-03-142,4352,4462,4032,420361,5002,420
2022-03-112,4382,4612,4112,432399,1002,432
2022-03-102,4542,4672,4322,463313,9002,463
2022-03-092,4002,4312,3932,415301,5002,415
2022-03-082,4702,4862,4202,432443,0002,432
2022-03-072,4472,4782,4372,471358,0002,471
2022-03-042,4712,4752,4512,453226,7002,453
2022-03-032,4522,4782,4392,462187,9002,462
2022-03-022,4462,4502,4272,435252,5002,435
2022-03-012,4672,4832,4452,471250,8002,471
2022-02-282,3832,4582,3822,455636,2002,455
2022-02-252,4002,4072,3522,362365,7002,362
2022-02-242,3922,4162,3802,413288,5002,413
2022-02-222,4232,4342,3932,423242,4002,423
2022-02-212,4542,4672,4382,441179,9002,441
2022-02-182,4672,4882,4612,482241,3002,482
2022-02-172,4622,4742,4392,463305,5002,463
2022-02-162,4932,4972,4632,470293,8002,470
2022-02-152,4432,4742,4332,473313,9002,473
2022-02-142,4102,4332,3952,424216,1002,424
2022-02-102,4012,4262,3872,419271,2002,419
2022-02-092,4202,4202,3812,401275,3002,401
2022-02-082,4072,4202,3992,414281,6002,414
2022-02-072,3582,4052,3552,397313,9002,397
2022-02-042,3942,4122,3532,378354,8002,378
2022-02-032,3432,3882,3392,383384,2002,383
2022-02-022,3222,3562,2902,345551,1002,345
2022-02-012,3442,3572,3312,337475,1002,337
2022-01-312,3952,3952,3582,361422,9002,361
2022-01-282,3762,4092,3732,384585,1002,384
2022-01-272,3432,3552,3262,352490,8002,352
2022-01-262,3602,3682,3352,344341,7002,344
2022-01-252,2982,3522,2852,352480,9002,352
2022-01-242,3042,3322,3042,331332,9002,331
2022-01-212,3002,3312,2902,330364,8002,330
2022-01-202,2532,3022,2502,290360,3002,290
2022-01-192,2692,2952,2552,259518,3002,259
2022-01-182,2882,3112,2852,303389,3002,303
2022-01-172,2852,3002,2702,276572,0002,276
2022-01-142,2862,2912,2532,256717,2002,256
2022-01-132,3422,3482,2952,296927,1002,296
2022-01-122,3312,3612,2622,3411,720,9002,341
2022-01-112,5012,5142,4572,491401,2002,491
2022-01-072,5232,5342,5052,523246,5002,523
2022-01-062,5372,5582,5192,520302,3002,520
2022-01-052,5172,5462,5072,541303,5002,541
2022-01-042,4982,5222,4852,517279,4002,517

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