2809 キユーピー(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	886	900	886	899	87,000	899
1995-12-28	910	910	895	896	138,000	896
1995-12-27	898	910	898	910	246,000	910
1995-12-26	891	895	885	888	206,000	888
1995-12-25	880	884	875	883	72,000	883
1995-12-22	862	870	860	863	365,000	863
1995-12-21	857	870	857	857	51,000	857
1995-12-20	877	877	856	856	223,000	856
1995-12-19	849	875	849	875	92,000	875
1995-12-18	870	874	860	869	115,000	869
1995-12-15	850	870	850	870	134,000	870
1995-12-14	849	860	849	849	135,000	849
1995-12-13	848	850	845	849	37,000	849
1995-12-12	835	849	835	849	111,000	849
1995-12-11	834	834	830	833	70,000	833
1995-12-08	849	849	830	835	225,000	835
1995-12-07	830	849	829	849	71,000	849
1995-12-06	837	840	825	830	21,000	830
1995-12-05	846	849	840	840	78,000	840
1995-12-04	840	848	840	848	69,000	848
1995-12-01	835	840	826	840	48,000	840
1995-11-30	835	835	820	835	183,000	835
1995-11-29	826	830	825	827	32,000	827
1995-11-28	820	830	820	825	32,000	825
1995-11-27	826	830	824	824	85,000	824
1995-11-24	833	833	820	830	230,000	830
1995-11-22	834	835	824	835	122,000	835
1995-11-21	830	835	830	834	76,000	834
1995-11-20	825	830	824	824	67,000	824
1995-11-17	818	830	818	824	173,000	824
1995-11-16	820	827	817	824	262,000	824
1995-11-15	813	820	813	820	88,000	820
1995-11-14	812	812	812	812	2,000	812
1995-11-13	812	820	811	811	42,000	811
1995-11-10	814	815	810	811	84,000	811
1995-11-09	815	816	815	815	26,000	815
1995-11-08	816	820	813	820	84,000	820
1995-11-07	827	827	820	820	113,000	820
1995-11-06	824	829	824	827	58,000	827
1995-11-02	832	832	816	829	360,000	829
1995-11-01	822	822	820	822	41,000	822
1995-10-31	815	820	815	820	33,000	820
1995-10-30	824	824	813	813	30,000	813
1995-10-27	824	825	815	825	54,000	825
1995-10-26	829	839	820	825	550,000	825
1995-10-25	833	833	820	829	40,000	829
1995-10-24	830	832	825	825	43,000	825
1995-10-23	822	830	822	830	122,000	830
1995-10-20	830	835	821	821	72,000	821
1995-10-19	827	829	815	820	161,000	820
1995-10-18	842	842	825	827	36,000	827
1995-10-17	830	838	829	838	79,000	838
1995-10-16	820	830	815	830	311,000	830
1995-10-13	820	827	820	822	115,000	822
1995-10-12	819	820	812	819	86,000	819
1995-10-11	818	825	818	819	72,000	819
1995-10-09	830	830	812	816	79,000	816
1995-10-06	821	837	821	837	96,000	837
1995-10-05	815	824	815	824	50,000	824
1995-10-04	812	820	812	815	43,000	815
1995-10-03	812	815	811	815	16,000	815
1995-10-02	818	828	811	812	66,000	812
1995-09-29	825	838	825	838	84,000	838
1995-09-28	811	835	811	835	83,000	835
1995-09-27	816	816	805	815	87,000	815
1995-09-26	801	815	801	814	36,000	814
1995-09-25	814	814	805	805	121,000	805
1995-09-22	810	820	810	811	135,000	811
1995-09-21	820	825	812	824	60,000	824
1995-09-20	838	838	820	827	78,000	827
1995-09-19	830	837	825	837	69,000	837
1995-09-18	813	848	811	848	70,000	848
1995-09-14	820	820	813	820	52,000	820
1995-09-13	815	821	810	821	98,000	821
1995-09-12	830	833	812	814	171,000	814
1995-09-11	835	839	825	825	60,000	825
1995-09-08	828	839	828	839	576,000	839
1995-09-07	810	824	806	824	95,000	824
1995-09-06	815	818	806	815	77,000	815
1995-09-05	820	825	810	825	104,000	825
1995-09-04	827	827	822	822	94,000	822
1995-09-01	829	830	825	830	111,000	830
1995-08-31	817	828	817	828	118,000	828
1995-08-30	822	829	819	820	108,000	820
1995-08-29	818	822	810	817	435,000	817
1995-08-28	830	830	816	817	134,000	817
1995-08-25	849	849	820	820	211,000	820
1995-08-24	847	847	820	839	157,000	839
1995-08-23	825	839	825	839	44,000	839
1995-08-22	840	845	830	845	196,000	845
1995-08-21	835	846	835	846	147,000	846
1995-08-18	838	847	833	833	160,000	833
1995-08-17	850	850	838	838	84,000	838
1995-08-16	850	870	850	850	164,000	850
1995-08-15	816	845	816	845	253,000	845
1995-08-14	824	824	805	806	148,000	806
1995-08-11	824	825	821	824	85,000	824
1995-08-10	820	824	818	824	61,000	824
1995-08-09	816	822	814	820	88,000	820
1995-08-08	819	824	816	816	101,000	816
1995-08-07	825	825	806	815	71,000	815
1995-08-04	825	830	808	825	274,000	825
1995-08-03	810	827	800	824	112,000	824
1995-08-02	809	809	800	808	30,000	808
1995-08-01	824	824	809	809	122,000	809
1995-07-31	815	827	815	827	46,000	827
1995-07-28	815	820	815	815	34,000	815
1995-07-27	810	815	810	815	32,000	815
1995-07-26	799	810	795	810	166,000	810
1995-07-25	810	810	795	795	61,000	795
1995-07-24	790	800	790	800	72,000	800
1995-07-21	800	800	790	790	163,000	790
1995-07-20	799	800	797	800	40,000	800
1995-07-19	805	805	795	800	43,000	800
1995-07-18	820	821	810	810	71,000	810
1995-07-17	822	822	808	810	67,000	810
1995-07-14	829	829	820	822	32,000	822
1995-07-13	839	839	825	829	28,000	829
1995-07-12	849	850	835	840	70,000	840
1995-07-11	820	840	805	840	63,000	840
1995-07-10	860	865	830	850	55,000	850
1995-07-07	818	878	818	847	149,000	847
1995-07-06	804	828	802	828	48,000	828
1995-07-05	792	814	792	814	53,000	814
1995-07-04	800	810	791	810	67,000	810
1995-07-03	789	789	777	780	33,000	780
1995-06-30	800	811	778	778	63,000	778
1995-06-29	840	840	799	799	101,000	799
1995-06-28	825	840	805	840	64,000	840
1995-06-27	840	849	826	849	66,000	849
1995-06-26	845	845	825	845	39,000	845
1995-06-23	835	845	825	825	39,000	825
1995-06-22	828	845	825	845	77,000	845
1995-06-21	825	836	825	825	55,000	825
1995-06-20	820	840	820	833	75,000	833
1995-06-19	826	826	820	820	32,000	820
1995-06-16	815	840	814	836	86,000	836
1995-06-15	770	812	762	812	56,000	812
1995-06-14	777	781	771	772	34,000	772
1995-06-13	801	801	771	781	75,000	781
1995-06-12	807	807	790	800	50,000	800
1995-06-09	801	825	801	815	144,000	815
1995-06-08	800	820	798	811	82,000	811
1995-06-07	810	813	801	801	58,000	801
1995-06-06	815	815	813	813	14,000	813
1995-06-05	818	822	818	820	44,000	820
1995-06-02	825	831	821	821	44,000	821
1995-06-01	817	824	816	824	87,000	824
1995-05-31	822	825	810	817	110,000	817
1995-05-30	825	834	825	826	28,000	826
1995-05-29	825	835	822	835	96,000	835
1995-05-26	828	843	828	835	67,000	835
1995-05-25	860	860	832	848	54,000	848
1995-05-24	850	851	842	851	86,000	851
1995-05-23	839	850	820	850	72,000	850
1995-05-22	830	830	812	829	125,000	829
1995-05-19	836	836	830	830	260,000	830
1995-05-18	865	865	835	836	144,000	836
1995-05-17	869	869	853	855	110,000	855
1995-05-16	857	859	849	849	190,000	849
1995-05-15	858	858	840	850	76,000	850
1995-05-12	872	872	850	850	167,000	850
1995-05-11	894	894	861	864	315,000	864
1995-05-10	885	885	873	884	77,000	884
1995-05-09	880	890	880	889	164,000	889
1995-05-08	875	883	870	870	133,000	870
1995-05-02	875	885	875	875	68,000	875
1995-05-01	873	875	866	875	53,000	875
1995-04-28	859	863	855	863	31,000	863
1995-04-27	859	859	859	859	56,000	859
1995-04-26	860	870	849	849	125,000	849
1995-04-25	855	861	850	850	107,000	850
1995-04-24	864	864	840	845	192,000	845
1995-04-21	868	869	865	865	197,000	865
1995-04-20	885	885	875	876	48,000	876
1995-04-19	865	875	865	875	123,000	875
1995-04-18	870	870	865	865	59,000	865
1995-04-17	833	860	833	860	24,000	860
1995-04-14	858	862	851	852	34,000	852
1995-04-13	872	886	868	868	61,000	868
1995-04-12	870	876	870	876	146,000	876
1995-04-11	850	860	850	860	74,000	860
1995-04-10	830	839	825	830	135,000	830
1995-04-07	841	841	820	820	164,000	820
1995-04-06	845	845	835	840	87,000	840
1995-04-05	851	855	835	835	70,000	835
1995-04-04	878	878	842	851	118,000	851
1995-04-03	841	877	830	877	138,000	877
1995-03-31	880	885	870	881	174,000	881
1995-03-30	856	859	850	850	184,000	850
1995-03-29	861	861	850	851	140,000	851
1995-03-28	855	868	850	851	185,000	851
1995-03-27	850	870	842	865	181,000	865
1995-03-24	861	863	835	840	201,000	840
1995-03-23	870	874	851	851	152,000	851
1995-03-22	908	910	888	888	65,000	888
1995-03-20	890	908	888	908	1,452,000	908
1995-03-17	940	950	907	920	177,000	920
1995-03-16	960	970	947	947	1,243,000	947
1995-03-15	950	960	950	959	63,000	959
1995-03-14	965	970	960	960	151,000	960
1995-03-13	961	970	953	970	82,000	970
1995-03-10	981	990	970	970	201,000	970
1995-03-09	977	990	976	990	104,000	990
1995-03-08	976	985	976	976	121,000	976
1995-03-07	975	985	972	980	91,000	980
1995-03-06	980	985	965	985	35,000	985
1995-03-03	970	975	965	970	1,251,000	970
1995-03-02	973	983	972	972	43,000	972
1995-03-01	980	995	975	975	1,305,000	975
1995-02-28	961	995	961	995	44,000	995
1995-02-27	972	975	960	960	54,000	960
1995-02-24	994	995	969	995	258,000	995
1995-02-23	984	997	976	997	173,000	997
1995-02-22	990	995	985	985	141,000	985
1995-02-21	979	1,000	979	1,000	548,000	1,000
1995-02-20	985	985	970	983	81,000	983
1995-02-17	990	992	985	985	117,000	985
1995-02-16	1,000	1,000	990	997	68,000	997
1995-02-15	990	1,000	990	1,000	44,000	1,000
1995-02-14	1,000	1,000	990	1,000	70,000	1,000
1995-02-13	1,000	1,000	990	1,000	74,000	1,000
1995-02-10	1,000	1,010	1,000	1,010	152,000	1,010
1995-02-09	1,010	1,020	1,000	1,000	55,000	1,000
1995-02-08	1,010	1,020	1,010	1,010	85,000	1,010
1995-02-07	1,020	1,020	1,000	1,020	2,751,000	1,020
1995-02-06	1,000	1,020	1,000	1,020	2,717,000	1,020
1995-02-03	1,010	1,020	1,000	1,010	115,000	1,010
1995-02-02	1,020	1,030	1,000	1,030	98,000	1,030
1995-02-01	1,020	1,030	1,010	1,010	48,000	1,010
1995-01-31	1,030	1,050	1,020	1,020	90,000	1,020
1995-01-30	1,000	1,040	1,000	1,040	122,000	1,040
1995-01-27	991	1,000	991	1,000	85,000	1,000
1995-01-26	990	1,000	985	1,000	112,000	1,000
1995-01-25	1,000	1,000	992	1,000	166,000	1,000
1995-01-24	1,000	1,010	1,000	1,000	95,000	1,000
1995-01-23	1,030	1,030	1,000	1,020	102,000	1,020
1995-01-20	1,050	1,050	1,030	1,030	161,000	1,030
1995-01-19	1,040	1,070	1,040	1,050	65,000	1,050
1995-01-18	1,050	1,060	1,050	1,050	95,000	1,050
1995-01-17	1,060	1,070	1,060	1,060	132,000	1,060
1995-01-13	1,060	1,060	1,050	1,060	109,000	1,060
1995-01-12	1,070	1,070	1,060	1,060	35,000	1,060
1995-01-11	1,070	1,070	1,060	1,070	46,000	1,070
1995-01-10	1,060	1,070	1,060	1,060	106,000	1,060
1995-01-09	1,060	1,070	1,060	1,060	40,000	1,060
1995-01-06	1,060	1,070	1,060	1,070	59,000	1,070
1995-01-05	1,050	1,070	1,050	1,070	58,000	1,070
1995-01-04	1,050	1,060	1,050	1,060	6,000	1,060

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