2809 キユーピー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 789 | 795 | 789 | 795 | 33,000 | 795 |
| 1997-12-29 | 762 | 800 | 742 | 790 | 101,000 | 790 |
| 1997-12-26 | 734 | 760 | 734 | 754 | 105,000 | 754 |
| 1997-12-25 | 670 | 735 | 670 | 731 | 312,000 | 731 |
| 1997-12-24 | 665 | 668 | 610 | 650 | 816,000 | 650 |
| 1997-12-22 | 720 | 720 | 665 | 665 | 481,000 | 665 |
| 1997-12-19 | 864 | 864 | 765 | 765 | 119,000 | 765 |
| 1997-12-18 | 835 | 865 | 835 | 865 | 108,000 | 865 |
| 1997-12-17 | 840 | 867 | 838 | 865 | 121,000 | 865 |
| 1997-12-16 | 834 | 850 | 834 | 850 | 72,000 | 850 |
| 1997-12-15 | 818 | 838 | 818 | 838 | 54,000 | 838 |
| 1997-12-12 | 836 | 838 | 836 | 838 | 162,000 | 838 |
| 1997-12-11 | 866 | 889 | 861 | 861 | 99,000 | 861 |
| 1997-12-10 | 876 | 889 | 870 | 870 | 71,000 | 870 |
| 1997-12-09 | 866 | 877 | 860 | 876 | 20,000 | 876 |
| 1997-12-08 | 890 | 890 | 860 | 860 | 124,000 | 860 |
| 1997-12-05 | 872 | 885 | 872 | 884 | 64,000 | 884 |
| 1997-12-04 | 875 | 875 | 870 | 872 | 39,000 | 872 |
| 1997-12-03 | 875 | 885 | 875 | 875 | 10,000 | 875 |
| 1997-12-02 | 890 | 890 | 881 | 887 | 57,000 | 887 |
| 1997-12-01 | 890 | 900 | 880 | 890 | 132,000 | 890 |
| 1997-11-28 | 878 | 900 | 875 | 900 | 40,000 | 900 |
| 1997-11-27 | 877 | 890 | 877 | 880 | 29,000 | 880 |
| 1997-11-26 | 880 | 890 | 869 | 880 | 54,000 | 880 |
| 1997-11-25 | 892 | 892 | 881 | 887 | 86,000 | 887 |
| 1997-11-21 | 900 | 900 | 895 | 895 | 105,000 | 895 |
| 1997-11-20 | 860 | 890 | 853 | 888 | 39,000 | 888 |
| 1997-11-19 | 900 | 900 | 880 | 880 | 101,000 | 880 |
| 1997-11-18 | 918 | 950 | 908 | 940 | 124,000 | 940 |
| 1997-11-17 | 849 | 920 | 845 | 920 | 134,000 | 920 |
| 1997-11-14 | 850 | 869 | 846 | 850 | 130,000 | 850 |
| 1997-11-13 | 850 | 860 | 850 | 860 | 15,000 | 860 |
| 1997-11-12 | 880 | 890 | 870 | 870 | 157,000 | 870 |
| 1997-11-11 | 880 | 910 | 880 | 890 | 110,000 | 890 |
| 1997-11-10 | 860 | 890 | 852 | 890 | 69,000 | 890 |
| 1997-11-07 | 866 | 866 | 856 | 861 | 54,000 | 861 |
| 1997-11-06 | 894 | 899 | 887 | 895 | 144,000 | 895 |
| 1997-11-05 | 885 | 895 | 880 | 895 | 42,000 | 895 |
| 1997-11-04 | 898 | 898 | 875 | 875 | 24,000 | 875 |
| 1997-10-31 | 853 | 899 | 853 | 899 | 77,000 | 899 |
| 1997-10-30 | 860 | 860 | 840 | 845 | 33,000 | 845 |
| 1997-10-29 | 861 | 874 | 861 | 874 | 43,000 | 874 |
| 1997-10-28 | 839 | 840 | 829 | 840 | 27,000 | 840 |
| 1997-10-27 | 844 | 844 | 840 | 840 | 23,000 | 840 |
| 1997-10-24 | 841 | 856 | 826 | 849 | 92,000 | 849 |
| 1997-10-23 | 831 | 832 | 831 | 831 | 47,000 | 831 |
| 1997-10-22 | 826 | 833 | 826 | 833 | 57,000 | 833 |
| 1997-10-21 | 811 | 812 | 810 | 810 | 27,000 | 810 |
| 1997-10-20 | 829 | 829 | 810 | 810 | 8,000 | 810 |
| 1997-10-17 | 810 | 810 | 800 | 810 | 29,000 | 810 |
| 1997-10-16 | 800 | 807 | 800 | 800 | 57,000 | 800 |
| 1997-10-15 | 785 | 800 | 785 | 800 | 48,000 | 800 |
| 1997-10-14 | 775 | 775 | 769 | 771 | 99,000 | 771 |
| 1997-10-13 | 783 | 787 | 763 | 765 | 238,000 | 765 |
| 1997-10-09 | 820 | 822 | 802 | 803 | 81,000 | 803 |
| 1997-10-08 | 836 | 837 | 820 | 820 | 154,000 | 820 |
| 1997-10-07 | 856 | 856 | 835 | 835 | 92,000 | 835 |
| 1997-10-06 | 865 | 865 | 845 | 856 | 174,000 | 856 |
| 1997-10-03 | 837 | 853 | 836 | 845 | 110,000 | 845 |
| 1997-10-02 | 861 | 862 | 831 | 836 | 130,000 | 836 |
| 1997-10-01 | 851 | 860 | 847 | 855 | 112,000 | 855 |
| 1997-09-30 | 840 | 850 | 840 | 850 | 30,000 | 850 |
| 1997-09-29 | 811 | 820 | 811 | 820 | 38,000 | 820 |
| 1997-09-26 | 857 | 863 | 810 | 810 | 43,000 | 810 |
| 1997-09-25 | 887 | 887 | 850 | 850 | 86,000 | 850 |
| 1997-09-24 | 889 | 889 | 867 | 867 | 111,000 | 867 |
| 1997-09-22 | 892 | 897 | 882 | 895 | 112,000 | 895 |
| 1997-09-19 | 855 | 882 | 850 | 882 | 156,000 | 882 |
| 1997-09-18 | 861 | 861 | 850 | 855 | 49,000 | 855 |
| 1997-09-17 | 897 | 897 | 861 | 861 | 236,000 | 861 |
| 1997-09-16 | 928 | 928 | 893 | 898 | 72,000 | 898 |
| 1997-09-12 | 960 | 960 | 916 | 921 | 150,000 | 921 |
| 1997-09-11 | 964 | 965 | 946 | 956 | 154,000 | 956 |
| 1997-09-10 | 968 | 968 | 964 | 964 | 40,000 | 964 |
| 1997-09-09 | 978 | 978 | 967 | 978 | 92,000 | 978 |
| 1997-09-08 | 981 | 988 | 979 | 979 | 36,000 | 979 |
| 1997-09-05 | 989 | 989 | 985 | 989 | 28,000 | 989 |
| 1997-09-04 | 984 | 990 | 976 | 990 | 37,000 | 990 |
| 1997-09-03 | 980 | 995 | 976 | 985 | 97,000 | 985 |
| 1997-09-02 | 990 | 990 | 980 | 980 | 57,000 | 980 |
| 1997-09-01 | 990 | 990 | 980 | 980 | 55,000 | 980 |
| 1997-08-29 | 971 | 1,000 | 971 | 1,000 | 138,000 | 1,000 |
| 1997-08-28 | 994 | 1,000 | 982 | 983 | 57,000 | 983 |
| 1997-08-27 | 1,000 | 1,000 | 990 | 993 | 24,000 | 993 |
| 1997-08-26 | 1,010 | 1,010 | 1,000 | 1,000 | 67,000 | 1,000 |
| 1997-08-25 | 1,010 | 1,010 | 1,000 | 1,010 | 101,000 | 1,010 |
| 1997-08-22 | 1,030 | 1,030 | 999 | 1,000 | 196,000 | 1,000 |
| 1997-08-21 | 1,020 | 1,030 | 1,020 | 1,030 | 38,000 | 1,030 |
| 1997-08-20 | 1,020 | 1,020 | 1,010 | 1,020 | 112,000 | 1,020 |
| 1997-08-19 | 1,010 | 1,020 | 1,010 | 1,020 | 20,000 | 1,020 |
| 1997-08-18 | 1,000 | 1,010 | 1,000 | 1,010 | 71,000 | 1,010 |
| 1997-08-15 | 1,010 | 1,010 | 998 | 1,000 | 121,000 | 1,000 |
| 1997-08-14 | 987 | 1,000 | 987 | 1,000 | 104,000 | 1,000 |
| 1997-08-13 | 990 | 994 | 987 | 987 | 87,000 | 987 |
| 1997-08-12 | 980 | 999 | 980 | 999 | 81,000 | 999 |
| 1997-08-11 | 980 | 985 | 975 | 975 | 88,000 | 975 |
| 1997-08-08 | 970 | 990 | 970 | 990 | 47,000 | 990 |
| 1997-08-07 | 1,000 | 1,000 | 980 | 980 | 179,000 | 980 |
| 1997-08-06 | 977 | 1,000 | 977 | 990 | 134,000 | 990 |
| 1997-08-05 | 969 | 987 | 969 | 977 | 428,000 | 977 |
| 1997-08-04 | 980 | 980 | 965 | 965 | 48,000 | 965 |
| 1997-08-01 | 977 | 980 | 970 | 980 | 27,000 | 980 |
| 1997-07-31 | 1,010 | 1,010 | 991 | 1,000 | 127,000 | 1,000 |
| 1997-07-30 | 1,020 | 1,020 | 991 | 1,000 | 245,000 | 1,000 |
| 1997-07-29 | 1,030 | 1,030 | 1,020 | 1,020 | 19,000 | 1,020 |
| 1997-07-28 | 1,020 | 1,040 | 1,010 | 1,030 | 55,000 | 1,030 |
| 1997-07-25 | 1,010 | 1,020 | 1,000 | 1,020 | 76,000 | 1,020 |
| 1997-07-24 | 999 | 1,000 | 999 | 1,000 | 59,000 | 1,000 |
| 1997-07-23 | 1,000 | 1,010 | 998 | 998 | 44,000 | 998 |
| 1997-07-22 | 981 | 1,000 | 981 | 1,000 | 17,000 | 1,000 |
| 1997-07-18 | 980 | 980 | 975 | 980 | 33,000 | 980 |
| 1997-07-17 | 990 | 990 | 980 | 980 | 48,000 | 980 |
| 1997-07-16 | 989 | 990 | 982 | 990 | 22,000 | 990 |
| 1997-07-15 | 961 | 980 | 959 | 970 | 135,000 | 970 |
| 1997-07-14 | 959 | 961 | 955 | 961 | 26,000 | 961 |
| 1997-07-11 | 990 | 990 | 950 | 955 | 47,000 | 955 |
| 1997-07-10 | 957 | 990 | 957 | 990 | 90,000 | 990 |
| 1997-07-09 | 970 | 970 | 956 | 956 | 39,000 | 956 |
| 1997-07-08 | 971 | 980 | 970 | 971 | 82,000 | 971 |
| 1997-07-07 | 982 | 985 | 976 | 981 | 90,000 | 981 |
| 1997-07-04 | 982 | 985 | 965 | 985 | 71,000 | 985 |
| 1997-07-03 | 991 | 992 | 977 | 982 | 46,000 | 982 |
| 1997-07-02 | 1,000 | 1,010 | 991 | 1,000 | 78,000 | 1,000 |
| 1997-07-01 | 1,010 | 1,020 | 1,000 | 1,010 | 79,000 | 1,010 |
| 1997-06-30 | 1,020 | 1,020 | 1,010 | 1,020 | 35,000 | 1,020 |
| 1997-06-27 | 1,030 | 1,030 | 1,020 | 1,020 | 58,000 | 1,020 |
| 1997-06-26 | 1,020 | 1,030 | 1,010 | 1,020 | 39,000 | 1,020 |
| 1997-06-25 | 1,010 | 1,030 | 1,010 | 1,030 | 36,000 | 1,030 |
| 1997-06-24 | 1,020 | 1,020 | 1,010 | 1,010 | 145,000 | 1,010 |
| 1997-06-23 | 1,020 | 1,030 | 1,020 | 1,020 | 35,000 | 1,020 |
| 1997-06-20 | 1,010 | 1,030 | 1,010 | 1,030 | 203,000 | 1,030 |
| 1997-06-19 | 1,020 | 1,020 | 1,000 | 1,010 | 53,000 | 1,010 |
| 1997-06-18 | 1,030 | 1,030 | 1,010 | 1,020 | 45,000 | 1,020 |
| 1997-06-17 | 1,030 | 1,030 | 1,020 | 1,020 | 86,000 | 1,020 |
| 1997-06-16 | 1,040 | 1,040 | 1,020 | 1,020 | 74,000 | 1,020 |
| 1997-06-13 | 1,050 | 1,050 | 1,030 | 1,040 | 706,000 | 1,040 |
| 1997-06-12 | 1,060 | 1,060 | 1,030 | 1,040 | 376,000 | 1,040 |
| 1997-06-11 | 1,050 | 1,060 | 1,040 | 1,060 | 634,000 | 1,060 |
| 1997-06-10 | 1,030 | 1,050 | 1,030 | 1,050 | 294,000 | 1,050 |
| 1997-06-09 | 1,040 | 1,040 | 1,010 | 1,030 | 139,000 | 1,030 |
| 1997-06-06 | 1,020 | 1,030 | 1,020 | 1,030 | 19,000 | 1,030 |
| 1997-06-05 | 1,010 | 1,030 | 1,010 | 1,030 | 78,000 | 1,030 |
| 1997-06-04 | 1,010 | 1,020 | 1,010 | 1,010 | 56,000 | 1,010 |
| 1997-06-03 | 1,020 | 1,020 | 1,010 | 1,010 | 44,000 | 1,010 |
| 1997-06-02 | 998 | 1,020 | 997 | 1,020 | 93,000 | 1,020 |
| 1997-05-30 | 1,020 | 1,030 | 995 | 995 | 205,000 | 995 |
| 1997-05-29 | 1,020 | 1,030 | 1,020 | 1,020 | 108,000 | 1,020 |
| 1997-05-28 | 1,010 | 1,010 | 1,000 | 1,000 | 37,000 | 1,000 |
| 1997-05-27 | 1,020 | 1,020 | 1,000 | 1,010 | 109,000 | 1,010 |
| 1997-05-26 | 1,010 | 1,020 | 1,010 | 1,020 | 42,000 | 1,020 |
| 1997-05-23 | 1,020 | 1,020 | 1,010 | 1,010 | 57,000 | 1,010 |
| 1997-05-22 | 1,020 | 1,020 | 1,010 | 1,010 | 54,000 | 1,010 |
| 1997-05-21 | 1,020 | 1,030 | 1,010 | 1,020 | 100,000 | 1,020 |
| 1997-05-20 | 1,030 | 1,030 | 1,010 | 1,010 | 179,000 | 1,010 |
| 1997-05-19 | 1,020 | 1,030 | 1,000 | 1,010 | 139,000 | 1,010 |
| 1997-05-16 | 1,020 | 1,040 | 1,000 | 1,020 | 255,000 | 1,020 |
| 1997-05-15 | 1,010 | 1,030 | 1,010 | 1,020 | 152,000 | 1,020 |
| 1997-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 29,000 | 1,000 |
| 1997-05-13 | 1,010 | 1,020 | 1,000 | 1,000 | 250,000 | 1,000 |
| 1997-05-12 | 1,010 | 1,020 | 1,000 | 1,020 | 64,000 | 1,020 |
| 1997-05-09 | 1,020 | 1,030 | 1,000 | 1,020 | 124,000 | 1,020 |
| 1997-05-08 | 990 | 1,010 | 990 | 1,010 | 298,000 | 1,010 |
| 1997-05-07 | 1,020 | 1,030 | 990 | 1,000 | 416,000 | 1,000 |
| 1997-05-06 | 1,020 | 1,040 | 1,010 | 1,040 | 133,000 | 1,040 |
| 1997-05-02 | 1,010 | 1,020 | 1,000 | 1,000 | 196,000 | 1,000 |
| 1997-05-01 | 1,020 | 1,030 | 990 | 1,000 | 300,000 | 1,000 |
| 1997-04-30 | 958 | 1,010 | 955 | 990 | 222,000 | 990 |
| 1997-04-28 | 937 | 950 | 937 | 943 | 15,000 | 943 |
| 1997-04-25 | 936 | 960 | 930 | 936 | 177,000 | 936 |
| 1997-04-24 | 919 | 950 | 919 | 926 | 66,000 | 926 |
| 1997-04-23 | 910 | 918 | 910 | 918 | 156,000 | 918 |
| 1997-04-22 | 911 | 921 | 910 | 910 | 94,000 | 910 |
| 1997-04-21 | 910 | 910 | 909 | 910 | 44,000 | 910 |
| 1997-04-18 | 895 | 909 | 895 | 909 | 152,000 | 909 |
| 1997-04-17 | 889 | 895 | 888 | 895 | 83,000 | 895 |
| 1997-04-16 | 893 | 895 | 888 | 888 | 155,000 | 888 |
| 1997-04-15 | 880 | 891 | 875 | 891 | 74,000 | 891 |
| 1997-04-14 | 876 | 889 | 871 | 880 | 51,000 | 880 |
| 1997-04-11 | 860 | 885 | 860 | 880 | 66,000 | 880 |
| 1997-04-10 | 876 | 876 | 859 | 859 | 71,000 | 859 |
| 1997-04-09 | 894 | 895 | 882 | 886 | 156,000 | 886 |
| 1997-04-08 | 873 | 900 | 864 | 900 | 70,000 | 900 |
| 1997-04-07 | 883 | 884 | 880 | 882 | 86,000 | 882 |
| 1997-04-04 | 880 | 884 | 880 | 884 | 522,000 | 884 |
| 1997-04-03 | 861 | 885 | 861 | 881 | 313,000 | 881 |
| 1997-04-02 | 863 | 865 | 854 | 865 | 170,000 | 865 |
| 1997-04-01 | 861 | 870 | 850 | 853 | 53,000 | 853 |
| 1997-03-31 | 849 | 869 | 849 | 869 | 19,000 | 869 |
| 1997-03-28 | 847 | 853 | 847 | 853 | 11,000 | 853 |
| 1997-03-27 | 853 | 879 | 848 | 848 | 143,000 | 848 |
| 1997-03-26 | 858 | 863 | 846 | 846 | 62,000 | 846 |
| 1997-03-25 | 882 | 882 | 854 | 864 | 108,000 | 864 |
| 1997-03-24 | 887 | 888 | 872 | 872 | 55,000 | 872 |
| 1997-03-21 | 883 | 889 | 883 | 887 | 35,000 | 887 |
| 1997-03-19 | 895 | 895 | 879 | 890 | 280,000 | 890 |
| 1997-03-18 | 888 | 906 | 878 | 895 | 158,000 | 895 |
| 1997-03-17 | 837 | 881 | 837 | 878 | 31,000 | 878 |
| 1997-03-14 | 836 | 836 | 835 | 836 | 67,000 | 836 |
| 1997-03-13 | 845 | 855 | 839 | 846 | 32,000 | 846 |
| 1997-03-12 | 841 | 850 | 835 | 843 | 58,000 | 843 |
| 1997-03-11 | 837 | 849 | 837 | 840 | 22,000 | 840 |
| 1997-03-10 | 826 | 845 | 826 | 845 | 44,000 | 845 |
| 1997-03-07 | 826 | 835 | 815 | 835 | 32,000 | 835 |
| 1997-03-06 | 844 | 844 | 835 | 835 | 58,000 | 835 |
| 1997-03-05 | 863 | 863 | 847 | 847 | 64,000 | 847 |
| 1997-03-04 | 868 | 872 | 864 | 868 | 153,000 | 868 |
| 1997-03-03 | 898 | 898 | 878 | 878 | 177,000 | 878 |
| 1997-02-28 | 906 | 910 | 897 | 910 | 60,000 | 910 |
| 1997-02-27 | 900 | 910 | 890 | 910 | 44,000 | 910 |
| 1997-02-26 | 901 | 907 | 895 | 895 | 108,000 | 895 |
| 1997-02-25 | 901 | 909 | 899 | 900 | 57,000 | 900 |
| 1997-02-24 | 907 | 908 | 899 | 899 | 73,000 | 899 |
| 1997-02-21 | 898 | 915 | 898 | 909 | 112,000 | 909 |
| 1997-02-20 | 874 | 909 | 874 | 897 | 292,000 | 897 |
| 1997-02-19 | 851 | 874 | 850 | 874 | 137,000 | 874 |
| 1997-02-18 | 847 | 853 | 847 | 850 | 115,000 | 850 |
| 1997-02-17 | 840 | 848 | 840 | 847 | 330,000 | 847 |
| 1997-02-14 | 828 | 840 | 828 | 840 | 132,000 | 840 |
| 1997-02-13 | 825 | 843 | 825 | 830 | 181,000 | 830 |
| 1997-02-12 | 819 | 825 | 819 | 823 | 54,000 | 823 |
| 1997-02-10 | 828 | 828 | 820 | 825 | 114,000 | 825 |
| 1997-02-07 | 821 | 830 | 818 | 818 | 89,000 | 818 |
| 1997-02-06 | 840 | 840 | 829 | 829 | 215,000 | 829 |
| 1997-02-05 | 821 | 828 | 820 | 821 | 51,000 | 821 |
| 1997-02-04 | 835 | 850 | 830 | 840 | 49,000 | 840 |
| 1997-02-03 | 830 | 830 | 829 | 830 | 75,000 | 830 |
| 1997-01-31 | 843 | 843 | 835 | 843 | 70,000 | 843 |
| 1997-01-30 | 849 | 851 | 830 | 830 | 53,000 | 830 |
| 1997-01-29 | 850 | 850 | 850 | 850 | 145,000 | 850 |
| 1997-01-28 | 850 | 864 | 850 | 852 | 126,000 | 852 |
| 1997-01-27 | 854 | 854 | 847 | 849 | 46,000 | 849 |
| 1997-01-24 | 868 | 870 | 853 | 853 | 258,000 | 853 |
| 1997-01-23 | 838 | 852 | 836 | 852 | 51,000 | 852 |
| 1997-01-22 | 824 | 838 | 824 | 837 | 111,000 | 837 |
| 1997-01-21 | 830 | 835 | 810 | 815 | 165,000 | 815 |
| 1997-01-20 | 875 | 875 | 834 | 840 | 57,000 | 840 |
| 1997-01-17 | 873 | 880 | 871 | 871 | 65,000 | 871 |
| 1997-01-16 | 904 | 904 | 867 | 868 | 171,000 | 868 |
| 1997-01-14 | 855 | 864 | 844 | 864 | 59,000 | 864 |
| 1997-01-13 | 823 | 844 | 820 | 844 | 123,000 | 844 |
| 1997-01-10 | 888 | 889 | 810 | 818 | 131,000 | 818 |
| 1997-01-09 | 903 | 920 | 895 | 895 | 30,000 | 895 |
| 1997-01-08 | 929 | 929 | 899 | 899 | 32,000 | 899 |
| 1997-01-07 | 935 | 935 | 921 | 921 | 40,000 | 921 |
| 1997-01-06 | 940 | 940 | 915 | 935 | 17,000 | 935 |
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