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