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 |
---|---|---|---|---|---|---|
2023-03-31 | 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