2809 キユーピー(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,1701,2001,1401,18082,000975.21
1991-12-271,1701,1701,1101,130136,000933.88
1991-12-261,1201,1801,1201,17082,000966.94
1991-12-251,1101,1201,1001,110123,000917.36
1991-12-241,1101,1201,0601,07038,000884.30
1991-12-201,1401,1401,1301,13026,000933.88
1991-12-191,1501,1701,1401,170575,000966.94
1991-12-181,1601,1901,1401,170595,000966.94
1991-12-171,1701,1901,1501,18020,000975.21
1991-12-161,1701,2001,1501,18066,000975.21
1991-12-131,1201,1901,1001,190115,000983.47
1991-12-121,0401,1101,0401,11095,000917.36
1991-12-111,0301,0401,0301,04028,000859.50
1991-12-101,0901,0901,0301,03025,000851.24
1991-12-091,1001,1001,0901,09019,000900.83
1991-12-061,0801,1001,0601,10051,000909.09
1991-12-051,0701,0701,0601,0605,000876.03
1991-12-041,0501,0601,0501,06019,000876.03
1991-12-031,0601,0701,0401,04034,000859.50
1991-12-021,0601,0801,0601,06088,000876.03
1991-11-291,0401,0601,0301,06033,000876.03
1991-11-281,0601,0601,0501,06024,000876.03
1991-11-271,1001,1001,0501,050120,000867.77
1991-11-261,1401,1401,0801,080227,000892.56
1991-11-251,1701,1801,1401,14028,000942.15
1991-11-221,1401,2001,1401,190163,000983.47
1991-11-211,1601,1701,1401,14071,000942.15
1991-11-201,1601,1601,1501,15054,000950.41
1991-11-191,1801,1801,1601,16094,000958.68
1991-11-181,1601,1801,1601,16081,000958.68
1991-11-151,1801,2001,1801,200100,000991.74
1991-11-141,1801,2001,1801,18077,000975.21
1991-11-131,2001,2001,1901,20034,000991.74
1991-11-121,1901,2001,1901,20030,000991.74
1991-11-111,1801,2001,1701,17026,000966.94
1991-11-081,1801,1901,1801,18026,000975.21
1991-11-071,1801,1801,1801,18016,000975.21
1991-11-061,2001,2001,1801,19059,000983.47
1991-11-051,1901,2201,1901,22053,0001,008.26
1991-11-011,2001,2001,1801,190110,000983.47
1991-10-311,1701,2301,1701,23079,0001,016.53
1991-10-301,1701,2001,1701,190102,000983.47
1991-10-291,2001,2201,2001,20080,000991.74
1991-10-281,2001,2301,1801,18047,000975.21
1991-10-251,2301,2301,2001,20043,000991.74
1991-10-241,2101,2401,2001,240120,0001,024.79
1991-10-231,1801,2501,1801,220506,0001,008.26
1991-10-221,1501,1901,1501,180107,000975.21
1991-10-211,1801,1801,1401,160144,000958.68
1991-10-181,2201,2201,1801,180294,000975.21
1991-10-171,2001,2401,2001,200438,000991.74
1991-10-161,1701,2001,1601,200181,000991.74
1991-10-151,1201,1701,1201,160118,000958.68
1991-10-141,1001,1401,1001,14063,000942.15
1991-10-111,1401,1401,0901,11091,000917.36
1991-10-091,1401,1701,1301,140162,000942.15
1991-10-081,1701,1701,1401,14099,000942.15
1991-10-071,1801,2001,1701,170182,000966.94
1991-10-041,2401,2401,2001,200204,000991.74
1991-10-031,2001,2601,2001,240782,0001,024.79
1991-10-021,1701,2101,1501,180527,000975.21
1991-10-011,1701,1901,1601,160505,000958.68
1991-09-301,1401,1501,1201,150171,000950.41
1991-09-271,0801,1401,0801,130280,000933.88
1991-09-261,0901,1101,0801,080141,000892.56
1991-09-251,0901,0901,0701,09032,000900.83
1991-09-241,0301,0701,0301,06027,000876.03
1991-09-201,0801,1001,0701,07098,000884.30
1991-09-191,0701,1101,0701,10096,000909.09
1991-09-181,0601,0801,0601,08033,000892.56
1991-09-171,0801,1001,0701,08041,000892.56
1991-09-131,0801,1101,0801,100238,000909.09
1991-09-121,0701,0801,0601,060194,000876.03
1991-09-111,0701,0801,0601,080236,000892.56
1991-09-101,0501,0701,0401,070139,000884.30
1991-09-091,0601,0601,0201,05065,000867.77
1991-09-061,0401,0601,0201,02068,000842.98
1991-09-051,0301,0401,0201,04028,000859.50
1991-09-041,0001,0301,0001,03071,000851.24
1991-09-039901,0009901,00095,000826.45
1991-09-0296097596097523,000805.79
1991-08-3095097095095643,000790.08
1991-08-2995196095095055,000785.12
1991-08-2895096095095026,000785.12
1991-08-2797097095095039,000785.12
1991-08-2699899898998939,000817.36
1991-08-231,0301,03099899855,000824.79
1991-08-229571,00095799551,000822.31
1991-08-21957970950950144,000785.12
1991-08-2096596595095073,000785.12
1991-08-191,0101,01098498432,000813.22
1991-08-161,0201,0401,0201,03032,000851.24
1991-08-151,0201,0501,0201,04037,000859.50
1991-08-141,0301,0401,0301,04029,000859.50
1991-08-131,0201,0401,0201,03036,000851.24
1991-08-121,0201,0301,0201,03016,000851.24
1991-08-091,0401,0501,0201,02049,000842.98
1991-08-081,0501,0601,0501,06037,000876.03
1991-08-071,0501,0501,0501,0503,000867.77
1991-08-061,0501,0501,0501,05033,000867.77
1991-08-051,0701,0701,0501,0509,000867.77
1991-08-021,0801,0801,0701,07029,000884.30
1991-08-011,0601,0701,0601,07010,000884.30
1991-07-311,0601,0701,0601,07037,000884.30
1991-07-301,0601,0801,0501,08031,000892.56
1991-07-291,0501,0801,0501,08012,000892.56
1991-07-261,0501,0901,0501,09050,000900.83
1991-07-251,0701,0801,0501,08041,000892.56
1991-07-241,0301,0601,0301,050127,000867.77
1991-07-231,0601,0701,0501,070115,000884.30
1991-07-221,0501,0701,0501,07019,000884.30
1991-07-191,0501,0801,0501,08070,000892.56
1991-07-181,0501,0801,0501,07037,000884.30
1991-07-171,0501,0801,0501,08069,000892.56
1991-07-161,0501,0901,0501,09084,000900.83
1991-07-151,1001,1001,0601,09076,000900.83
1991-07-111,0901,1101,0901,11062,000917.36
1991-07-101,0601,1101,0401,110130,000917.36
1991-07-091,0201,0709901,040104,000859.50
1991-07-081,0401,0401,0201,02087,000842.98
1991-07-051,0401,0601,0401,04064,000859.50
1991-07-041,0401,0601,0201,06051,000876.03
1991-07-031,0901,1001,0601,06039,000876.03
1991-07-021,0601,1101,0601,100108,000909.09
1991-07-011,0901,1001,0901,10040,000909.09
1991-06-281,0501,0901,0501,07068,000884.30
1991-06-271,0701,0701,0301,050100,000867.77
1991-06-261,0801,0901,0701,07058,000884.30
1991-06-251,0901,0901,0801,09054,000900.83
1991-06-241,1001,1001,0901,10065,000909.09
1991-06-211,0901,1001,0901,10091,000909.09
1991-06-201,0801,1001,0801,10057,000909.09
1991-06-191,0901,0901,0801,09064,000900.83
1991-06-181,1001,1001,1001,10056,000909.09
1991-06-171,1301,1501,1301,13061,000933.88
1991-06-141,1401,1601,1101,160185,000958.68
1991-06-131,1401,1601,1401,160111,000958.68
1991-06-121,1401,1701,1401,160134,000958.68
1991-06-111,1501,1601,1401,140105,000942.15
1991-06-101,1501,1701,1301,170132,000966.94
1991-06-071,1601,1701,1401,160138,000958.68
1991-06-061,1601,1701,1501,170185,000966.94
1991-06-051,1601,1601,1501,160114,000958.68
1991-06-041,1501,1601,1401,160158,000958.68
1991-06-031,1601,1601,1301,16091,000958.68
1991-05-311,1401,1601,1201,160137,000958.68
1991-05-301,1601,1701,1201,170103,000966.94
1991-05-291,1401,1601,1301,160161,000958.68
1991-05-281,1701,1701,1201,140126,000942.15
1991-05-271,1701,1701,1401,160200,000958.68
1991-05-241,1601,1701,1501,170182,000966.94
1991-05-231,1501,1601,1301,160177,000958.68
1991-05-221,1401,1501,1101,150277,000950.41
1991-05-211,1401,1401,1001,140231,000942.15
1991-05-201,1301,1301,1101,120118,000925.62
1991-05-171,1201,1301,1101,130107,000933.88
1991-05-161,1001,1201,0901,100116,000909.09
1991-05-151,1101,1301,1001,120190,000925.62
1991-05-141,1201,1201,1001,10044,000909.09
1991-05-131,1001,1201,0901,09036,000900.83
1991-05-101,1301,1301,0901,09055,000900.83
1991-05-091,0901,0901,0701,09072,000900.83
1991-05-081,1001,1201,0901,100113,000909.09
1991-05-071,1101,1301,1101,11033,000917.36
1991-05-021,1201,1201,1101,12038,000925.62
1991-05-011,1001,1201,0901,12053,000925.62
1991-04-301,1001,1301,1001,13054,000933.88
1991-04-261,1101,1301,0701,080376,000892.56
1991-04-251,1401,1401,0801,100218,000909.09
1991-04-241,1501,1501,1401,14059,000942.15
1991-04-231,1201,1501,1201,15097,000950.41
1991-04-221,1401,1501,1301,140121,000942.15
1991-04-191,1401,1401,1401,14068,000942.15
1991-04-181,1401,1601,1401,14079,000942.15
1991-04-171,1701,1701,1401,14099,000942.15
1991-04-161,1701,1701,1501,170192,000966.94
1991-04-151,1601,1801,1501,170158,000966.94
1991-04-121,1601,1801,1501,170315,000966.94
1991-04-111,1801,1801,1501,160212,000958.68
1991-04-101,1301,1901,1101,190450,000983.47
1991-04-091,1201,1201,1001,11061,000917.36
1991-04-081,1401,1401,1201,12036,000925.62
1991-04-051,1301,1401,1201,14051,000942.15
1991-04-041,1101,1401,1101,14043,000942.15
1991-04-031,1201,1201,1001,11082,000917.36
1991-04-021,1101,1401,1001,10042,000909.09
1991-04-011,1101,1201,0901,12032,000925.62
1991-03-291,1101,1401,1001,12054,000925.62
1991-03-281,1001,1101,0701,10095,000909.09
1991-03-271,1201,1201,0701,08083,000892.56
1991-03-261,1001,1201,1001,10046,000909.09
1991-03-251,0901,0901,0701,080141,000892.56
1991-03-221,1001,1001,0701,07098,000884.30
1991-03-201,0801,1001,0801,080186,000892.56
1991-03-191,1401,1601,1201,120131,000925.62
1991-03-181,1501,1601,1301,160164,000958.68
1991-03-151,1501,1701,1501,150144,000950.41
1991-03-141,1701,1801,1701,17086,000966.94
1991-03-131,1901,1901,1401,170156,000966.94
1991-03-121,1801,2001,1801,190497,000983.47
1991-03-111,1501,1901,1401,150457,000950.41
1991-03-081,0901,1501,0801,140383,000942.15
1991-03-071,1001,1101,0801,09098,000900.83
1991-03-061,0901,0901,0601,09048,000900.83
1991-03-051,0701,0701,0501,05078,000867.77
1991-03-041,0501,0901,0501,07031,000884.30
1991-03-011,1001,1101,0701,07076,000884.30
1991-02-281,0901,1201,0901,11067,000917.36
1991-02-271,1201,1201,0801,11087,000917.36
1991-02-261,1101,1201,1001,110219,000917.36
1991-02-251,1201,1201,0901,090196,000900.83
1991-02-221,1001,1201,0801,12077,000925.62
1991-02-211,0601,1201,0601,080128,000892.56
1991-02-201,0901,1101,0701,08092,000892.56
1991-02-191,1101,1201,0801,120302,000925.62
1991-02-181,0501,1101,0401,110443,000917.36
1991-02-151,0101,0301,0001,03097,000851.24
1991-02-141,0201,0401,0101,010113,000834.71
1991-02-139901,0209901,010158,000834.71
1991-02-129901,0309801,020284,000842.98
1991-02-08940976921970110,000801.65
1991-02-0795095094094552,000780.99
1991-02-0694995694995072,000785.12
1991-02-05926945925945174,000780.99
1991-02-0494094094094014,000776.86
1991-02-0194094088694040,000776.86
1991-01-3192094592094058,000776.86
1991-01-3091092090092043,000760.33
1991-01-2991592090391037,000752.07
1991-01-28900915900915187,000756.20
1991-01-25901910889910215,000752.07
1991-01-24890907890902203,000745.46
1991-01-23894900894900144,000743.80
1991-01-2197497697497469,000804.96
1991-01-18976998969994157,000821.49
1991-01-1794094093093995,000776.03
1991-01-1696996994995069,000785.12
1991-01-14953980952980112,000809.92
1991-01-11932943920943146,000779.34
1991-01-10946946926940110,000776.86
1991-01-09930945925936113,000773.55
1991-01-0894594592593591,000772.73
1991-01-0795095093093583,000772.73
1991-01-04940950940940298,000776.86

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