2809 キユーピー(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,2901,3001,2901,30023,0001,181.82
1993-12-291,2801,3101,2801,300150,0001,181.82
1993-12-281,2901,3101,2801,290228,0001,172.73
1993-12-271,2801,3101,2801,280615,0001,163.64
1993-12-241,2901,2901,2701,28067,0001,163.64
1993-12-221,2701,2901,2701,29090,0001,172.73
1993-12-211,2701,2901,2601,27096,0001,154.55
1993-12-201,3201,3201,2801,28094,0001,163.64
1993-12-171,3301,3301,3001,320104,0001,200
1993-12-161,3201,3301,3101,310108,0001,190.91
1993-12-151,2901,3201,2801,300118,0001,181.82
1993-12-141,3101,3201,2901,29083,0001,172.73
1993-12-131,3101,3401,3101,32045,0001,200
1993-12-101,2901,3501,2901,350260,0001,227.27
1993-12-091,3401,3501,3201,33067,0001,209.09
1993-12-081,3501,3601,2901,300175,0001,181.82
1993-12-071,2701,3301,2701,33067,0001,209.09
1993-12-061,3101,3101,2501,27074,0001,154.55
1993-12-031,3301,3301,3001,31055,0001,190.91
1993-12-021,3601,3601,3101,350138,0001,227.27
1993-12-011,3001,3801,3001,350128,0001,227.27
1993-11-301,3101,3201,2501,32060,0001,200
1993-11-291,3101,3101,2301,290156,0001,172.73
1993-11-261,3401,3801,3001,340181,0001,218.18
1993-11-251,3701,3801,3501,36069,0001,236.36
1993-11-241,3901,4001,3401,340148,0001,218.18
1993-11-221,3701,4001,3501,40096,0001,272.73
1993-11-191,4001,4101,3901,39083,0001,263.64
1993-11-181,4001,4001,3801,40060,0001,272.73
1993-11-171,3701,4001,3701,400146,0001,272.73
1993-11-161,3701,3901,3701,370126,0001,245.45
1993-11-151,3801,3901,3601,390121,0001,263.64
1993-11-121,3501,3901,3501,390136,0001,263.64
1993-11-111,3601,3701,3501,35065,0001,227.27
1993-11-101,3801,3801,3501,350200,0001,227.27
1993-11-091,3901,4001,3801,380149,0001,254.55
1993-11-081,3901,4201,3801,39059,0001,263.64
1993-11-051,3801,4001,3701,380202,0001,254.55
1993-11-041,4101,4201,3901,390113,0001,263.64
1993-11-021,4201,4301,4001,42073,0001,290.91
1993-11-011,4301,4301,4001,40046,0001,272.73
1993-10-291,4101,4501,3901,450108,0001,318.18
1993-10-281,4201,4301,3801,380112,0001,254.55
1993-10-271,4201,4201,3901,40098,0001,272.73
1993-10-261,4301,4401,4001,420129,0001,290.91
1993-10-251,4401,4601,4101,430134,0001,300
1993-10-221,4201,4301,4101,43094,0001,300
1993-10-211,4301,4401,4101,420145,0001,290.91
1993-10-201,4401,4401,4301,430254,0001,300
1993-10-191,4701,4701,4301,440216,0001,309.09
1993-10-181,4701,4701,4401,450118,0001,318.18
1993-10-151,4601,4701,4401,450183,0001,318.18
1993-10-141,4601,4601,4401,460125,0001,327.27
1993-10-131,4601,4601,4201,450149,0001,318.18
1993-10-121,4601,4601,4301,450209,0001,318.18
1993-10-081,4301,4501,4201,440221,0001,309.09
1993-10-071,4601,4601,4301,450175,0001,318.18
1993-10-061,4701,4701,4501,460283,0001,327.27
1993-10-051,4701,4801,4701,480237,0001,345.45
1993-10-041,4801,4801,4501,470236,0001,336.36
1993-10-011,4601,4901,4501,470363,0001,336.36
1993-09-301,4501,4701,4401,450245,0001,318.18
1993-09-291,4501,4601,4401,450169,0001,318.18
1993-09-281,4101,4601,4001,460125,0001,327.27
1993-09-271,4101,4201,3801,380289,0001,254.55
1993-09-241,4201,4401,4001,410348,0001,281.82
1993-09-221,4301,4301,4101,410241,0001,281.82
1993-09-211,4401,4501,4301,430407,0001,300
1993-09-201,4501,4501,4201,440224,0001,309.09
1993-09-171,4501,4501,4301,450751,0001,318.18
1993-09-161,4601,4601,4301,450802,0001,318.18
1993-09-141,4901,4901,4501,470392,0001,336.36
1993-09-131,4601,4801,4401,480454,0001,345.45
1993-09-101,4501,4701,4301,450670,0001,318.18
1993-09-091,4201,4401,4201,430415,0001,300
1993-09-081,4201,4301,4101,430177,0001,300
1993-09-071,4301,4301,4201,420222,0001,290.91
1993-09-061,4401,4401,4201,420126,0001,290.91
1993-09-031,4001,4401,4001,430928,0001,300
1993-09-021,4001,4201,3901,420225,0001,290.91
1993-09-011,3901,4101,3801,400178,0001,272.73
1993-08-311,4001,4001,3701,390197,0001,263.64
1993-08-301,4001,4101,3801,40051,0001,272.73
1993-08-271,3801,4201,3801,410511,0001,281.82
1993-08-261,3601,3701,3601,37067,0001,245.45
1993-08-251,3701,3801,3501,370160,0001,245.45
1993-08-241,3601,3801,3601,37095,0001,245.45
1993-08-231,3901,3901,3601,370103,0001,245.45
1993-08-201,4001,4001,3701,39067,0001,263.64
1993-08-191,4301,4301,3901,400597,0001,272.73
1993-08-181,3701,4301,3601,4201,000,0001,290.91
1993-08-171,3801,3801,3601,380187,0001,254.55
1993-08-161,3601,3801,3601,38047,0001,254.55
1993-08-131,3501,3801,3401,380177,0001,254.55
1993-08-121,3801,3801,3501,350219,0001,227.27
1993-08-111,3601,3801,3601,380389,0001,254.55
1993-08-101,3701,3701,3501,370186,0001,245.45
1993-08-091,3401,3601,3401,350161,0001,227.27
1993-08-061,3601,3601,3401,350175,0001,227.27
1993-08-051,3501,3801,3401,370585,0001,245.45
1993-08-041,3201,3401,3101,34065,0001,218.18
1993-08-031,3301,3401,3201,320178,0001,200
1993-08-021,3001,3301,3001,330175,0001,209.09
1993-07-301,3501,3501,3201,330251,0001,209.09
1993-07-291,3001,3401,3001,340106,0001,218.18
1993-07-281,2801,3001,2801,300109,0001,181.82
1993-07-271,3101,3101,2901,30059,0001,181.82
1993-07-261,3101,3101,3001,31049,0001,190.91
1993-07-231,3201,3201,3001,32035,0001,200
1993-07-221,3201,3401,3101,32033,0001,200
1993-07-211,3201,3401,3001,340114,0001,218.18
1993-07-201,3301,3301,3101,32061,0001,200
1993-07-191,3601,3601,3201,32024,0001,200
1993-07-161,3401,3701,3101,340430,0001,218.18
1993-07-151,3201,3601,3201,330308,0001,209.09
1993-07-141,2901,3201,2901,32081,0001,200
1993-07-131,3001,3301,3001,310213,0001,190.91
1993-07-121,2801,2901,2801,29045,0001,172.73
1993-07-091,2701,2901,2701,27048,0001,154.55
1993-07-081,2701,2901,2701,29039,0001,172.73
1993-07-071,3001,3101,2801,290199,0001,172.73
1993-07-061,2201,3001,2101,280142,0001,163.64
1993-07-051,2801,2901,2401,24052,0001,127.27
1993-07-021,3301,3301,2701,270121,0001,154.55
1993-07-011,3301,3601,3001,320199,0001,200
1993-06-301,2701,3101,2501,31036,0001,190.91
1993-06-291,2701,2801,2601,26094,0001,145.45
1993-06-281,2601,2901,2601,27037,0001,154.55
1993-06-251,2601,2701,2601,270111,0001,154.55
1993-06-241,2901,2901,2701,27047,0001,154.55
1993-06-231,3001,3001,2601,27027,0001,154.55
1993-06-221,2801,2901,2701,29057,0001,172.73
1993-06-211,2901,3001,2601,260198,0001,145.45
1993-06-181,2801,3101,2701,310195,0001,190.91
1993-06-171,2801,2801,2301,26094,0001,145.45
1993-06-161,3001,3001,2501,26070,0001,145.45
1993-06-151,3101,3201,2801,280129,0001,163.64
1993-06-141,3401,3401,3101,31098,0001,190.91
1993-06-111,3401,3401,3201,340145,0001,218.18
1993-06-101,3301,3301,3001,320100,0001,200
1993-06-081,3501,3501,3301,330109,0001,209.09
1993-06-071,3401,3501,3401,340115,0001,218.18
1993-06-041,3401,3601,3401,350152,0001,227.27
1993-06-031,3501,3501,3401,340171,0001,218.18
1993-06-021,3501,3501,3401,350282,0001,227.27
1993-06-011,3401,3501,3201,35059,0001,227.27
1993-05-311,3701,3701,3401,34053,0001,218.18
1993-05-281,3601,3701,3401,35091,0001,227.27
1993-05-271,3401,3701,3301,330397,0001,209.09
1993-05-261,3301,3401,3201,340200,0001,218.18
1993-05-251,3501,3501,3401,35080,0001,227.27
1993-05-241,3601,3601,3401,35053,0001,227.27
1993-05-211,3301,3601,3301,36082,0001,236.36
1993-05-201,3601,3601,3301,35038,0001,227.27
1993-05-191,3601,3701,3601,36098,0001,236.36
1993-05-181,3901,4001,3601,390181,0001,263.64
1993-05-171,4001,4101,3801,400260,0001,272.73
1993-05-141,4601,4601,4001,4201,060,0001,290.91
1993-05-131,4001,4601,3901,4601,577,0001,327.27
1993-05-121,3901,4301,3701,400829,0001,272.73
1993-05-111,4001,4201,3801,3901,014,0001,263.64
1993-05-101,3801,4001,3601,400738,0001,272.73
1993-05-071,2901,4101,2801,3702,485,0001,245.45
1993-05-061,2401,3001,2301,280358,0001,163.64
1993-04-301,2301,2401,2301,23085,0001,118.18
1993-04-281,2301,2301,2101,230106,0001,118.18
1993-04-271,2301,2301,2201,230105,0001,118.18
1993-04-261,1801,2001,1801,19096,0001,081.82
1993-04-231,1601,2001,1601,180205,0001,072.73
1993-04-221,1901,2001,1501,160144,0001,054.55
1993-04-211,2001,2101,1601,190198,0001,081.82
1993-04-201,2001,2101,1901,190121,0001,081.82
1993-04-191,2101,2201,2001,200241,0001,090.91
1993-04-161,2001,2101,1901,20098,0001,090.91
1993-04-151,2201,2201,1701,190110,0001,081.82
1993-04-141,2401,2401,2101,220230,0001,109.09
1993-04-131,2101,2401,2101,240316,0001,127.27
1993-04-121,2001,2301,1901,220380,0001,109.09
1993-04-091,1601,1901,1601,180202,0001,072.73
1993-04-081,1701,1801,1601,160156,0001,054.55
1993-04-071,1701,1901,1601,160273,0001,054.55
1993-04-061,1701,1801,1601,160198,0001,054.55
1993-04-051,1801,1901,1601,160110,0001,054.55
1993-04-021,1601,2001,1601,180179,0001,072.73
1993-04-011,1401,1601,1401,16050,0001,054.55
1993-03-311,1701,1701,1401,140133,0001,036.36
1993-03-301,1501,1701,1501,16072,0001,054.55
1993-03-291,1201,1501,1101,140134,0001,036.36
1993-03-261,1001,1101,1001,100111,0001,000
1993-03-251,1101,1201,1001,120145,0001,018.18
1993-03-241,0901,1101,0901,100152,0001,000
1993-03-231,1101,1101,1001,11059,0001,009.09
1993-03-221,1101,1101,1001,10068,0001,000
1993-03-191,1201,1401,1001,100181,0001,000
1993-03-181,1301,1601,1201,120144,0001,018.18
1993-03-171,1301,1401,1201,13029,0001,027.27
1993-03-161,1101,1101,1101,11079,0001,009.09
1993-03-151,1101,1201,1001,10073,0001,000
1993-03-121,1201,1401,1101,120182,0001,018.18
1993-03-111,1201,1401,1101,110117,0001,009.09
1993-03-101,1201,1301,1101,110110,0001,009.09
1993-03-091,1401,1601,1301,130112,0001,027.27
1993-03-081,0901,1501,0801,100119,0001,000
1993-03-051,0901,0901,0901,09045,000990.91
1993-03-041,0901,1001,0901,090191,000990.91
1993-03-031,1001,1001,0901,09068,000990.91
1993-03-021,0901,1001,0901,10036,0001,000
1993-03-011,1001,1001,0901,090107,000990.91
1993-02-261,0901,1001,0901,100247,0001,000
1993-02-251,0901,1001,0901,090183,000990.91
1993-02-241,1001,1001,0801,08088,000981.82
1993-02-231,0901,1001,0901,09060,000990.91
1993-02-221,1001,1001,0801,09068,000990.91
1993-02-191,1201,1201,1001,10091,0001,000
1993-02-181,1301,1301,1101,12098,0001,018.18
1993-02-171,1101,1201,1101,12063,0001,018.18
1993-02-161,1201,1201,1101,11083,0001,009.09
1993-02-151,1101,1201,1001,12044,0001,018.18
1993-02-121,1201,1201,1101,11064,0001,009.09
1993-02-101,1201,1201,1001,120106,0001,018.18
1993-02-091,1301,1301,1201,12019,0001,018.18
1993-02-081,1301,1301,1301,13025,0001,027.27
1993-02-051,1501,1501,1301,15077,0001,045.45
1993-02-041,1301,1401,1301,14093,0001,036.36
1993-02-031,1401,1401,1201,120108,0001,018.18
1993-02-021,1301,1501,1301,140104,0001,036.36
1993-02-011,1201,1401,1201,13072,0001,027.27
1993-01-291,1201,1401,1101,14058,0001,036.36
1993-01-281,1201,1401,1101,140138,0001,036.36
1993-01-271,1201,1401,1201,12080,0001,018.18
1993-01-261,1201,1401,1201,13054,0001,027.27
1993-01-251,1301,1401,1301,140105,0001,036.36
1993-01-221,1501,1501,1301,150138,0001,045.45
1993-01-211,1701,1701,1501,15062,0001,045.45
1993-01-201,1601,1701,1601,16027,0001,054.55
1993-01-191,1501,1701,1501,17083,0001,063.64
1993-01-181,1301,1501,1301,15031,0001,045.45
1993-01-141,1301,1501,1301,14059,0001,036.36
1993-01-131,1301,1401,1301,140109,0001,036.36
1993-01-121,1501,1601,1501,150121,0001,045.45
1993-01-111,1801,1801,1401,14048,0001,036.36
1993-01-081,1701,1701,1301,170108,0001,063.64
1993-01-071,1501,1801,1501,17068,0001,063.64
1993-01-061,1401,1601,1401,16021,0001,054.55
1993-01-051,1501,1601,1401,14030,0001,036.36
1993-01-041,1501,1601,1501,16011,0001,054.55

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