2809 キユーピー(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,1901,1901,1701,17017,0001,063.64
1992-12-291,1801,1801,1701,1708,0001,063.64
1992-12-281,2201,2201,1801,18015,0001,072.73
1992-12-251,2001,2001,2001,20032,0001,090.91
1992-12-241,1901,2001,1801,20027,0001,090.91
1992-12-221,1701,1901,1701,19057,0001,081.82
1992-12-211,1801,2001,1701,170174,0001,063.64
1992-12-181,2001,2001,1701,180134,0001,072.73
1992-12-171,1901,2001,1801,19064,0001,081.82
1992-12-161,2001,2201,2001,210100,0001,100
1992-12-151,1801,2001,1801,20051,0001,090.91
1992-12-141,1901,1901,1801,18042,0001,072.73
1992-12-111,2101,2201,2001,20081,0001,090.91
1992-12-101,2001,2301,2001,22084,0001,109.09
1992-12-091,2101,2101,1901,20055,0001,090.91
1992-12-081,2001,2101,2001,21035,0001,100
1992-12-071,2201,2201,1901,220105,0001,109.09
1992-12-041,1801,2001,1701,18088,0001,072.73
1992-12-031,2101,2201,1901,200269,0001,090.91
1992-12-021,2201,2301,2101,230106,0001,118.18
1992-12-011,2401,2401,2101,21087,0001,100
1992-11-301,2301,2601,2301,26049,0001,145.45
1992-11-271,2401,2501,2101,21048,0001,100
1992-11-261,2101,2601,2101,250178,0001,136.36
1992-11-251,2101,2101,1901,21075,0001,100
1992-11-241,3101,3201,3001,32099,0001,090.91
1992-11-201,3201,3201,2901,30069,0001,074.38
1992-11-191,3001,3101,3001,30050,0001,074.38
1992-11-181,2901,3401,2801,340147,0001,107.44
1992-11-171,2901,2901,2801,28091,0001,057.85
1992-11-161,2801,3001,2801,29031,0001,066.12
1992-11-131,2901,3201,2801,290121,0001,066.12
1992-11-121,2701,2801,2601,28022,0001,057.85
1992-11-111,2901,2901,2601,260109,0001,041.32
1992-11-101,2801,2901,2801,28034,0001,057.85
1992-11-091,3001,3101,2901,29074,0001,066.12
1992-11-061,3001,3101,2901,30063,0001,074.38
1992-11-051,3101,3201,3001,32023,0001,090.91
1992-11-041,3201,3301,3201,33010,0001,099.17
1992-11-021,2701,3201,2701,32055,0001,090.91
1992-10-301,3001,3001,2901,29028,0001,066.12
1992-10-291,3101,3101,2901,29013,0001,066.12
1992-10-281,3001,3201,2901,32091,0001,090.91
1992-10-271,3101,3101,3001,31018,0001,082.64
1992-10-261,3101,3101,2901,30029,0001,074.38
1992-10-231,3201,3301,3101,32066,0001,090.91
1992-10-221,3301,3401,3201,320127,0001,090.91
1992-10-211,3401,3401,3201,330135,0001,099.17
1992-10-201,3001,3501,3001,330458,0001,099.17
1992-10-191,3001,3001,2801,300190,0001,074.38
1992-10-161,2801,3301,2801,300550,0001,074.38
1992-10-151,2701,2801,2701,28025,0001,057.85
1992-10-141,2801,3001,2501,250128,0001,033.06
1992-10-131,2501,2801,2501,2808,0001,057.85
1992-10-121,2701,2701,2501,25042,0001,033.06
1992-10-091,2301,2301,2201,23013,0001,016.53
1992-10-081,2401,2601,2201,25041,0001,033.06
1992-10-071,2401,2701,2401,25029,0001,033.06
1992-10-061,2401,2501,2301,25025,0001,033.06
1992-10-051,2601,2601,2601,2605,0001,041.32
1992-10-021,2601,2801,2601,28040,0001,057.85
1992-10-011,2601,2601,2501,25031,0001,033.06
1992-09-301,2601,2801,2601,26022,0001,041.32
1992-09-291,2901,2901,2701,27022,0001,049.59
1992-09-281,2901,2901,2601,27013,0001,049.59
1992-09-251,3201,3201,2801,28014,0001,057.85
1992-09-241,3001,3201,3001,31066,0001,082.64
1992-09-221,2801,3001,2601,30061,0001,074.38
1992-09-211,2601,2601,2401,24089,0001,024.79
1992-09-181,2601,2801,2601,28037,0001,057.85
1992-09-171,2301,2401,2301,24026,0001,024.79
1992-09-161,2301,2301,1901,230118,0001,016.53
1992-09-141,2301,2501,2101,230136,0001,016.53
1992-09-111,2701,2701,2501,250135,0001,033.06
1992-09-101,2701,3001,2701,280173,0001,057.85
1992-09-091,2501,2701,2501,27038,0001,049.59
1992-09-081,2501,2801,2301,25063,0001,033.06
1992-09-071,2501,2601,2301,250109,0001,033.06
1992-09-041,3001,3101,2501,290180,0001,066.12
1992-09-031,2101,2601,2101,250137,0001,033.06
1992-09-021,2101,2301,2101,22098,0001,008.26
1992-09-011,2701,2801,2501,25071,0001,033.06
1992-08-311,2901,3001,2701,27073,0001,049.59
1992-08-281,2601,3301,2601,330107,0001,099.17
1992-08-271,2501,3001,2501,28076,0001,057.85
1992-08-261,2801,3001,2501,27022,0001,049.59
1992-08-251,3201,3201,2701,30046,0001,074.38
1992-08-241,3301,3301,3001,30076,0001,074.38
1992-08-211,2501,2901,2501,290147,0001,066.12
1992-08-201,2001,2601,2001,25080,0001,033.06
1992-08-191,1801,2201,1701,22097,0001,008.26
1992-08-181,1501,1901,1501,17076,000966.94
1992-08-171,1101,1801,0901,180156,000975.21
1992-08-141,0701,1101,0701,090110,000900.83
1992-08-131,0901,1501,0901,11074,000917.36
1992-08-121,1501,1501,1201,120191,000925.62
1992-08-111,1801,1901,1501,15081,000950.41
1992-08-101,1901,2101,1701,21095,0001,000
1992-08-071,2301,2301,1901,20091,000991.74
1992-08-061,2601,2601,2301,23069,0001,016.53
1992-08-051,2501,2501,2201,240111,0001,024.79
1992-08-041,2301,2501,2301,240120,0001,024.79
1992-08-031,2401,2501,2401,25075,0001,033.06
1992-07-311,2501,2701,2501,260120,0001,041.32
1992-07-301,2201,2501,2201,25095,0001,033.06
1992-07-291,2901,3001,2401,240272,0001,024.79
1992-07-281,3001,3001,2801,280267,0001,057.85
1992-07-271,3601,3701,3301,330173,0001,099.17
1992-07-241,3601,3701,3501,35098,0001,115.70
1992-07-231,3501,3701,3401,370231,0001,132.23
1992-07-221,3501,3601,3401,350198,0001,115.70
1992-07-211,3401,3601,3201,360133,0001,123.97
1992-07-201,3401,3501,3201,320147,0001,090.91
1992-07-171,3801,3801,3601,380289,0001,140.50
1992-07-161,3901,4101,3901,390459,0001,148.76
1992-07-151,3801,4101,3701,370284,0001,132.23
1992-07-141,3701,3801,3601,360240,0001,123.97
1992-07-131,3501,3701,3501,37073,0001,132.23
1992-07-101,3501,3801,3501,350105,0001,115.70
1992-07-091,3301,3601,3301,350276,0001,115.70
1992-07-081,3101,3401,3101,330178,0001,099.17
1992-07-071,3401,3401,3201,32088,0001,090.91
1992-07-061,3401,3501,3301,34032,0001,107.44
1992-07-031,3301,3601,3201,360224,0001,123.97
1992-07-021,3001,3501,3001,35085,0001,115.70
1992-07-011,2901,3001,2801,30037,0001,074.38
1992-06-301,3001,3201,3001,30016,0001,074.38
1992-06-291,2801,3201,2801,32031,0001,090.91
1992-06-261,3301,3301,3001,320239,0001,090.91
1992-06-251,3401,3401,3301,330120,0001,099.17
1992-06-241,3601,3601,3301,350143,0001,115.70
1992-06-231,3501,3601,3401,340118,0001,107.44
1992-06-221,3801,3801,3501,35059,0001,115.70
1992-06-191,3501,3701,3401,360150,0001,123.97
1992-06-181,3501,3501,3201,340134,0001,107.44
1992-06-171,3701,3901,3601,36084,0001,123.97
1992-06-161,3601,3901,3501,370139,0001,132.23
1992-06-151,3601,3901,3501,35074,0001,115.70
1992-06-121,4101,4101,3601,380294,0001,140.50
1992-06-111,3901,4001,3801,380132,0001,140.50
1992-06-101,3701,4001,3701,390298,0001,148.76
1992-06-091,3501,3901,3401,390231,0001,148.76
1992-06-081,3701,3701,3501,350139,0001,115.70
1992-06-051,3601,3701,3401,350389,0001,115.70
1992-06-041,3801,3801,3501,35092,0001,115.70
1992-06-031,3701,3901,3601,390145,0001,148.76
1992-06-021,3701,3901,3501,390102,0001,148.76
1992-06-011,3901,3901,3501,35099,0001,115.70
1992-05-291,3901,4001,3701,390549,0001,148.76
1992-05-281,3801,4201,3701,4001,082,0001,157.02
1992-05-271,3701,4001,3601,370703,0001,132.23
1992-05-261,3301,3701,3301,360122,0001,123.97
1992-05-251,3501,3601,3401,350118,0001,115.70
1992-05-221,3601,3701,3401,360462,0001,123.97
1992-05-211,3301,4001,3201,380875,0001,140.50
1992-05-201,3301,3501,3201,330239,0001,099.17
1992-05-191,3301,3401,3201,34080,0001,107.44
1992-05-181,3101,3201,3101,31038,0001,082.64
1992-05-151,3201,3401,3001,300139,0001,074.38
1992-05-141,3401,3501,3301,340274,0001,107.44
1992-05-131,3201,3401,3001,320114,0001,090.91
1992-05-121,3301,3501,3201,320204,0001,090.91
1992-05-111,3201,3501,3201,320185,0001,090.91
1992-05-081,3401,3501,3301,330320,0001,099.17
1992-05-071,3301,3601,3201,360495,0001,123.97
1992-05-061,3101,3401,3001,340614,0001,107.44
1992-05-011,2601,3201,2601,290548,0001,066.12
1992-04-301,2301,2901,2301,280391,0001,057.85
1992-04-281,1901,2401,1901,220304,0001,008.26
1992-04-271,2101,2101,1901,190209,000983.47
1992-04-241,2001,2101,1901,200122,000991.74
1992-04-231,2001,2201,1901,200140,000991.74
1992-04-221,2001,2001,1601,200174,000991.74
1992-04-211,1901,2701,1901,200147,000991.74
1992-04-201,2201,2301,2001,20064,000991.74
1992-04-171,2401,2601,2101,25081,0001,033.06
1992-04-161,3001,3001,2701,270141,0001,049.59
1992-04-151,2601,3001,2401,290451,0001,066.12
1992-04-141,1901,2701,1801,27043,0001,049.59
1992-04-131,2501,2501,2001,20029,000991.74
1992-04-101,2201,2701,2101,260216,0001,041.32
1992-04-091,1901,2401,1701,220123,0001,008.26
1992-04-081,2401,2501,2001,220344,0001,008.26
1992-04-071,2301,2801,2201,280239,0001,057.85
1992-04-061,2001,2401,2001,24075,0001,024.79
1992-04-031,1801,2001,1601,180196,000975.21
1992-04-021,2201,2301,1501,180172,000975.21
1992-04-011,2601,2701,2001,240136,0001,024.79
1992-03-311,2601,3001,2601,300144,0001,074.38
1992-03-301,3001,3001,2701,27052,0001,049.59
1992-03-271,2701,3201,2701,320288,0001,090.91
1992-03-261,3001,3001,2601,290210,0001,066.12
1992-03-251,2501,3001,2501,300555,0001,074.38
1992-03-241,2501,2601,2401,260480,0001,041.32
1992-03-231,2401,2601,2201,260148,0001,041.32
1992-03-191,2401,2401,2001,240188,0001,024.79
1992-03-181,2301,2501,2101,230294,0001,016.53
1992-03-171,2001,2401,2001,240274,0001,024.79
1992-03-161,1701,2201,1701,210142,0001,000
1992-03-131,1501,1801,1501,170270,000966.94
1992-03-121,1401,1801,1301,17083,000966.94
1992-03-111,1901,2001,1301,140200,000942.15
1992-03-101,2201,2201,2001,20071,000991.74
1992-03-091,2501,2501,2101,240278,0001,024.79
1992-03-061,2501,2701,2301,250143,0001,033.06
1992-03-051,2501,2701,2401,270713,0001,049.59
1992-03-041,2501,2501,2301,230803,0001,016.53
1992-03-031,2801,2901,2301,2301,060,0001,016.53
1992-03-021,2501,2901,2501,270396,0001,049.59
1992-02-281,2101,2601,2101,250275,0001,033.06
1992-02-271,2301,2401,2001,230167,0001,016.53
1992-02-261,1901,2501,1901,240288,0001,024.79
1992-02-251,2001,2101,1901,21062,0001,000
1992-02-241,2001,2301,2001,230154,0001,016.53
1992-02-211,2101,2201,1801,200314,000991.74
1992-02-201,2301,2301,2001,210363,0001,000
1992-02-191,2201,2501,2201,250169,0001,033.06
1992-02-181,2301,2501,2201,250268,0001,033.06
1992-02-171,2001,2501,1901,250289,0001,033.06
1992-02-141,2501,2501,2201,230301,0001,016.53
1992-02-131,2601,2701,2601,270230,0001,049.59
1992-02-121,2601,2601,2401,260324,0001,041.32
1992-02-101,2701,2801,2601,260277,0001,041.32
1992-02-071,3001,3101,2701,290602,0001,066.12
1992-02-061,3301,3401,3001,3201,184,0001,090.91
1992-02-051,3001,3401,2901,3303,808,9991,099.17
1992-02-041,2101,2801,1901,260707,0001,041.32
1992-02-031,2201,2401,2101,210220,0001,000
1992-01-311,1901,2301,1901,230276,0001,016.53
1992-01-301,1901,2101,1801,190283,000983.47
1992-01-291,2001,2001,1601,200424,000991.74
1992-01-281,1801,1901,1701,19093,000983.47
1992-01-271,1301,1901,1301,19070,000983.47
1992-01-241,1701,1701,1501,15060,000950.41
1992-01-231,1601,1801,1601,18096,000975.21
1992-01-221,1201,1601,1201,16084,000958.68
1992-01-211,1401,1501,1101,13088,000933.88
1992-01-201,1501,1501,1201,12068,000925.62
1992-01-171,1701,1801,1501,18063,000975.21
1992-01-161,1801,2001,1801,180218,000975.21
1992-01-141,1701,2001,1701,200199,000991.74
1992-01-131,1701,1801,1401,18065,000975.21
1992-01-101,1501,1901,1401,18075,000975.21
1992-01-091,1601,1601,1501,15026,000950.41
1992-01-081,1801,1801,1601,18092,000975.21
1992-01-071,1801,1801,1601,18040,000975.21
1992-01-061,2001,2001,1801,18056,000975.21

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