2809 キユーピー(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	830	845	825	845	59,000	524.68
1985-12-27	841	842	830	840	87,000	521.57
1985-12-26	825	845	825	840	141,000	521.57
1985-12-25	843	843	825	835	80,000	518.47
1985-12-24	848	850	833	833	138,000	517.23
1985-12-23	849	850	835	838	41,000	520.33
1985-12-21	850	853	830	850	136,000	527.78
1985-12-20	842	853	838	847	247,000	525.92
1985-12-19	859	859	840	840	215,000	521.57
1985-12-18	870	871	858	865	1,443,999	537.10
1985-12-17	841	867	840	863	1,623,999	535.86
1985-12-16	835	839	826	839	751,000	520.95
1985-12-13	822	830	815	830	374,000	515.37
1985-12-12	812	820	810	820	90,000	509.16
1985-12-11	823	823	812	812	152,000	504.19
1985-12-10	820	830	818	823	314,000	511.02
1985-12-09	824	824	811	819	127,000	508.54
1985-12-07	805	814	802	814	66,000	505.43
1985-12-06	800	810	800	810	229,000	502.95
1985-12-05	800	805	790	790	80,000	490.53
1985-12-04	800	800	790	790	32,000	490.53
1985-12-03	799	799	785	790	32,000	490.53
1985-12-02	782	805	782	800	13,000	496.74
1985-11-30	781	781	780	780	2,000	484.32
1985-11-29	780	780	770	770	30,000	478.11
1985-11-28	815	815	800	810	23,000	502.95
1985-11-27	809	809	808	809	68,000	502.33
1985-11-26	780	780	765	770	77,000	478.11
1985-11-25	790	790	755	760	82,000	471.90
1985-11-22	790	790	785	785	64,000	487.42
1985-11-21	780	790	772	780	58,000	484.32
1985-11-20	786	791	786	790	54,000	490.53
1985-11-19	800	802	780	781	28,000	484.94
1985-11-18	812	815	798	800	40,000	496.74
1985-11-16	819	819	811	815	61,000	506.05
1985-11-15	820	820	799	805	50,000	499.84
1985-11-14	830	830	810	820	220,000	509.16
1985-11-13	825	825	810	820	85,000	509.16
1985-11-12	826	826	809	815	70,000	506.05
1985-11-11	845	845	825	835	245,000	518.47
1985-11-08	805	850	805	850	760,000	527.78
1985-11-07	815	826	795	795	682,000	493.63
1985-11-06	795	800	781	794	288,000	493.01
1985-11-05	790	800	780	785	116,000	487.42
1985-11-02	776	785	775	780	89,000	484.32
1985-11-01	776	786	770	770	96,000	478.11
1985-10-31	770	782	766	766	78,000	475.63
1985-10-30	780	780	772	780	48,000	484.32
1985-10-29	770	790	770	783	86,000	486.18
1985-10-28	772	780	771	771	41,000	478.73
1985-10-26	776	780	771	771	26,000	478.73
1985-10-25	791	798	771	771	156,000	478.73
1985-10-24	788	798	778	798	127,000	495.50
1985-10-23	785	790	774	778	156,000	483.08
1985-10-22	779	779	754	767	48,000	476.25
1985-10-21	781	790	780	785	81,000	487.42
1985-10-19	770	773	769	770	63,000	478.11
1985-10-18	799	801	776	776	228,000	481.84
1985-10-17	801	802	790	793	210,000	492.39
1985-10-16	780	800	770	799	287,000	496.12
1985-10-15	785	789	765	770	151,000	478.11
1985-10-14	787	797	785	785	152,000	487.42
1985-10-11	799	799	790	798	283,000	495.50
1985-10-09	800	805	787	798	485,000	495.50
1985-10-08	779	799	778	799	1,089,999	496.12
1985-10-07	778	780	767	779	474,000	483.70
1985-10-05	770	780	764	764	556,000	474.38
1985-10-04	745	765	745	764	523,000	474.38
1985-10-03	745	752	710	710	393,000	440.85
1985-10-02	736	744	728	735	282,000	456.38
1985-10-01	720	730	710	727	199,000	451.41
1985-09-30	703	710	700	710	46,000	440.85
1985-09-27	683	688	683	688	18,000	427.19
1985-09-26	681	688	681	685	60,000	425.33
1985-09-25	685	685	685	685	42,000	425.33
1985-09-24	706	706	680	685	49,000	425.33
1985-09-21	695	700	695	700	40,000	434.65
1985-09-20	699	699	690	691	30,000	429.06
1985-09-19	698	700	680	680	91,000	422.23
1985-09-18	701	705	697	698	32,000	433.40
1985-09-17	710	710	695	696	21,000	432.16
1985-09-13	726	728	709	710	30,000	440.85
1985-09-12	730	732	723	725	54,000	450.17
1985-09-11	740	740	730	730	91,000	453.27
1985-09-10	730	732	716	730	116,000	453.27
1985-09-09	760	760	715	728	160,000	452.03
1985-09-07	779	779	750	750	385,000	465.69
1985-09-06	750	785	749	775	1,583,999	481.21
1985-09-05	690	730	690	730	196,000	453.27
1985-09-04	685	685	678	678	45,000	420.99
1985-09-03	688	690	688	690	34,000	428.44
1985-09-02	690	690	686	690	35,000	428.44
1985-08-31	691	698	691	691	15,000	429.06
1985-08-30	698	698	690	691	12,000	429.06
1985-08-29	685	698	685	698	19,000	433.40
1985-08-28	670	685	670	670	39,000	416.02
1985-08-27	682	682	675	675	11,000	419.12
1985-08-26	700	704	680	680	33,000	422.23
1985-08-24	687	700	687	700	24,000	434.65
1985-08-23	676	680	676	680	20,000	422.23
1985-08-22	676	677	675	675	32,000	419.12
1985-08-21	670	675	670	675	13,000	419.12
1985-08-20	671	672	670	670	11,000	416.02
1985-08-19	666	670	666	670	7,000	416.02
1985-08-17	662	665	662	665	28,000	412.91
1985-08-16	670	670	661	663	38,000	411.67
1985-08-15	676	677	672	672	12,000	417.26
1985-08-14	680	680	671	676	8,000	419.74
1985-08-13	682	682	682	682	3,000	423.47
1985-08-12	695	695	692	692	4,000	429.68
1985-08-09	695	695	685	692	29,000	429.68
1985-08-08	700	700	690	691	51,000	429.06
1985-08-07	690	699	690	699	44,000	434.02
1985-08-06	685	690	685	690	28,000	428.44
1985-08-05	699	699	695	698	7,000	433.40
1985-08-03	690	700	690	695	13,000	431.54
1985-08-02	700	701	686	686	44,000	425.95
1985-08-01	690	700	671	700	29,000	434.65
1985-07-31	700	700	692	692	14,000	429.68
1985-07-30	699	699	687	699	20,000	434.02
1985-07-29	692	700	686	687	40,000	426.57
1985-07-27	708	708	680	682	24,000	423.47
1985-07-26	709	709	691	700	53,000	434.65
1985-07-25	710	710	700	700	33,000	434.65
1985-07-24	700	710	700	700	70,000	434.65
1985-07-23	710	710	698	705	73,000	437.75
1985-07-22	702	702	700	700	63,000	434.65
1985-07-20	710	710	700	701	78,000	435.27
1985-07-19	690	690	680	690	46,000	428.44
1985-07-18	708	708	680	680	25,000	422.23
1985-07-17	696	700	687	700	47,000	434.65
1985-07-16	694	694	671	676	15,000	419.74
1985-07-15	705	705	698	698	22,000	433.40
1985-07-12	671	695	671	695	63,000	431.54
1985-07-11	706	706	665	666	74,000	413.53
1985-07-10	725	727	706	716	72,000	444.58
1985-07-09	720	725	718	720	79,000	447.06
1985-07-08	735	735	710	716	187,000	444.58
1985-07-06	742	750	730	740	211,000	459.48
1985-07-05	739	761	735	743	797,000	461.35
1985-07-04	747	764	726	730	1,404,999	453.27
1985-07-03	700	742	700	733	980,000	455.14
1985-07-02	686	700	686	700	110,000	434.65
1985-07-01	685	693	685	690	24,000	428.44
1985-06-29	675	685	675	685	9,000	425.33
1985-06-28	690	698	681	681	11,000	422.85
1985-06-27	690	690	680	680	40,000	422.23
1985-06-26	675	700	668	700	45,000	434.65
1985-06-25	685	690	675	675	17,000	419.12
1985-06-24	674	680	674	675	10,000	419.12
1985-06-22	673	674	673	674	4,000	418.50
1985-06-21	680	680	671	673	19,000	417.88
1985-06-20	670	683	669	670	38,000	416.02
1985-06-19	680	680	665	668	46,000	414.78
1985-06-18	691	695	691	692	38,000	429.68
1985-06-17	715	716	690	700	67,000	434.65
1985-06-15	730	730	715	715	75,000	443.96
1985-06-14	700	745	699	730	348,000	453.27
1985-06-13	690	700	690	690	10,000	428.44
1985-06-12	685	690	685	690	37,000	428.44
1985-06-11	685	690	685	687	54,000	426.57
1985-06-10	698	700	689	689	39,000	427.82
1985-06-07	691	691	691	691	30,000	429.06
1985-06-06	665	671	665	671	18,000	416.64
1985-06-05	660	665	660	661	63,000	410.43
1985-06-04	661	662	659	660	22,000	409.81
1985-06-03	681	681	670	670	15,000	416.02
1985-06-01	685	690	680	680	27,000	422.23
1985-05-31	680	685	680	685	24,000	425.33
1985-05-30	678	678	677	677	29,000	420.36
1985-05-29	700	700	688	688	63,000	427.19
1985-05-28	710	710	695	700	91,000	434.65
1985-05-27	700	700	695	700	46,000	434.65
1985-05-25	711	715	709	710	56,000	440.85
1985-05-24	713	713	710	711	91,000	441.48
1985-05-23	720	723	711	720	90,000	447.06
1985-05-22	720	730	716	720	112,000	447.06
1985-05-21	740	740	720	720	221,000	447.06
1985-05-20	709	742	709	742	269,000	460.72
1985-05-18	705	715	705	709	227,000	440.23
1985-05-17	695	705	695	703	147,000	436.51
1985-05-16	700	700	690	695	206,000	431.54
1985-05-15	700	715	698	700	336,000	434.65
1985-05-14	670	700	670	694	215,000	430.92
1985-05-13	670	672	670	670	39,000	416.02
1985-05-10	664	665	660	665	30,000	412.91
1985-05-09	650	665	650	660	50,000	409.81
1985-05-08	665	665	646	646	40,000	401.12
1985-05-07	650	660	645	660	21,000	409.81
1985-05-04	665	665	662	662	11,000	411.05
1985-05-02	645	648	645	645	23,000	400.49
1985-05-01	638	638	635	636	41,000	394.91
1985-04-30	665	670	637	637	28,000	395.53
1985-04-27	646	656	646	655	17,000	406.70
1985-04-26	640	641	630	636	64,000	394.91
1985-04-25	655	655	625	625	115,000	388.08
1985-04-24	650	660	650	650	60,000	403.60
1985-04-23	665	665	639	640	59,000	397.39
1985-04-22	650	681	650	681	29,000	422.85
1985-04-20	650	665	650	660	49,000	409.81
1985-04-19	624	625	624	625	18,000	388.08
1985-04-18	669	669	616	616	93,000	382.49
1985-04-17	659	680	650	670	109,000	416.02
1985-04-16	706	706	665	665	82,000	412.91
1985-04-15	720	720	697	697	110,000	432.78
1985-04-12	693	700	680	700	147,000	434.65
1985-04-11	720	720	691	700	186,000	434.65
1985-04-10	720	730	715	720	271,000	447.06
1985-04-09	750	750	691	692	912,000	429.68
1985-04-08	718	750	713	726	1,246,999	450.79
1985-04-06	685	685	665	665	82,000	412.91
1985-04-05	683	683	665	678	165,000	420.99
1985-04-04	655	680	655	679	264,000	421.61
1985-04-03	655	660	640	653	134,000	405.46
1985-04-02	650	659	646	646	50,000	401.12
1985-04-01	631	660	631	660	71,000	409.81
1985-03-30	635	635	625	625	21,000	388.08
1985-03-29	620	625	620	625	38,000	388.08
1985-03-28	611	620	611	620	37,000	384.97
1985-03-27	610	620	610	610	39,000	378.76
1985-03-26	621	621	605	605	21,000	375.66
1985-03-25	620	620	620	620	39,000	384.97
1985-03-23	600	606	600	601	22,000	373.17
1985-03-22	610	617	605	605	75,000	375.66
1985-03-20	610	625	608	608	91,000	377.52
1985-03-19	603	603	595	600	43,000	372.55
1985-03-18	604	605	601	605	20,000	375.66
1985-03-16	609	610	605	609	13,000	378.14
1985-03-15	602	610	602	610	28,000	378.76
1985-03-14	612	612	600	602	22,000	373.80
1985-03-13	600	618	600	617	40,000	383.11
1985-03-12	590	600	590	600	23,000	372.55
1985-03-11	600	600	585	585	16,000	363.24
1985-03-08	605	606	595	595	55,000	369.45
1985-03-07	600	608	600	608	28,000	377.52
1985-03-06	601	610	595	601	56,000	373.17
1985-03-05	600	601	595	601	36,000	373.17
1985-03-04	599	599	590	599	108,000	371.93
1985-03-02	599	600	599	600	83,000	372.55
1985-03-01	600	600	598	600	91,000	372.55
1985-02-28	597	600	585	600	56,000	372.55
1985-02-27	590	605	590	600	97,000	372.55
1985-02-26	600	603	580	580	81,000	360.13
1985-02-25	611	611	611	611	19,000	379.38
1985-02-23	600	601	600	601	14,000	373.17
1985-02-22	608	608	600	602	26,000	373.80
1985-02-21	617	617	600	602	84,000	373.80
1985-02-20	615	625	615	622	19,000	386.21
1985-02-19	634	634	625	625	8,000	388.08
1985-02-18	631	635	625	635	17,000	394.29
1985-02-16	630	631	621	625	15,000	388.08
1985-02-15	640	640	621	621	46,000	385.59
1985-02-14	640	640	625	630	35,000	391.18
1985-02-13	650	650	640	640	46,000	397.39
1985-02-12	651	655	633	650	65,000	403.60
1985-02-08	655	665	650	660	65,000	409.81
1985-02-07	664	665	650	665	57,000	412.91
1985-02-06	652	670	652	654	86,000	406.08
1985-02-05	665	675	650	660	52,000	409.81
1985-02-04	671	675	659	665	26,000	412.91
1985-02-01	680	689	665	670	120,000	416.02
1985-01-31	669	679	669	679	37,000	421.61
1985-01-30	710	715	688	699	144,000	434.02
1985-01-29	691	720	682	710	253,000	440.85
1985-01-28	680	680	651	651	154,000	404.22
1985-01-26	680	680	650	676	124,000	419.74
1985-01-25	707	707	670	690	234,000	428.44
1985-01-24	711	722	690	690	898,000	428.44
1985-01-23	660	710	656	691	1,337,999	429.06
1985-01-22	630	663	620	652	499,000	404.84
1985-01-21	639	640	620	630	130,000	391.18
1985-01-19	616	648	616	645	254,000	400.49
1985-01-18	586	610	585	610	33,000	378.76
1985-01-17	615	615	581	581	210,000	360.76
1985-01-16	601	621	601	617	61,000	383.11
1985-01-14	605	610	595	601	76,000	373.17
1985-01-11	617	618	596	610	57,000	378.76
1985-01-10	594	620	594	620	78,000	384.97
1985-01-09	590	596	590	593	55,000	368.21
1985-01-08	594	600	589	594	54,000	368.83
1985-01-07	600	600	589	589	33,000	365.72
1985-01-05	605	605	605	605	8,000	375.66
1985-01-04	625	630	615	615	53,000	381.87

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