2809 キユーピー(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	912	930	912	929	5,000	929
1998-12-29	912	924	912	924	22,000	924
1998-12-28	901	922	901	906	29,000	906
1998-12-25	930	935	911	911	51,000	911
1998-12-24	921	939	920	934	40,000	934
1998-12-22	940	945	934	940	173,000	940
1998-12-21	941	944	932	940	47,000	940
1998-12-18	938	947	936	945	140,000	945
1998-12-17	931	939	910	928	115,000	928
1998-12-16	930	938	925	931	312,000	931
1998-12-15	918	922	910	910	137,000	910
1998-12-14	919	920	909	915	32,000	915
1998-12-11	919	925	919	921	348,000	921
1998-12-10	904	910	901	909	127,000	909
1998-12-09	899	900	894	899	192,000	899
1998-12-08	880	886	879	881	89,000	881
1998-12-07	846	860	846	850	43,000	850
1998-12-04	850	864	850	862	49,000	862
1998-12-03	876	882	852	852	100,000	852
1998-12-02	895	895	870	870	150,000	870
1998-12-01	860	900	851	900	196,000	900
1998-11-30	872	879	854	865	143,000	865
1998-11-27	910	910	880	880	78,000	880
1998-11-26	932	932	900	910	51,000	910
1998-11-25	939	939	910	926	127,000	926
1998-11-24	900	947	900	945	325,000	945
1998-11-20	880	909	880	895	237,000	895
1998-11-19	903	905	895	895	72,000	895
1998-11-18	893	910	893	903	97,000	903
1998-11-17	909	909	890	893	46,000	893
1998-11-16	905	909	905	909	158,000	909
1998-11-13	902	910	902	905	111,000	905
1998-11-12	910	910	899	902	556,000	902
1998-11-11	895	904	895	903	200,000	903
1998-11-10	895	900	894	895	204,000	895
1998-11-09	900	900	894	895	72,000	895
1998-11-06	874	916	874	899	335,000	899
1998-11-05	902	902	873	874	63,000	874
1998-11-04	909	910	900	904	51,000	904
1998-11-02	905	909	896	909	31,000	909
1998-10-30	909	909	885	889	94,000	889
1998-10-29	895	898	885	885	35,000	885
1998-10-28	900	900	885	885	40,000	885
1998-10-27	910	910	900	910	62,000	910
1998-10-26	896	905	890	905	16,000	905
1998-10-23	910	920	906	908	126,000	908
1998-10-22	917	929	910	919	126,000	919
1998-10-21	899	917	895	910	42,000	910
1998-10-20	900	909	890	899	95,000	899
1998-10-19	899	900	890	890	29,000	890
1998-10-16	880	899	875	899	41,000	899
1998-10-15	880	891	878	878	32,000	878
1998-10-14	851	895	851	895	32,000	895
1998-10-13	880	880	869	871	129,000	871
1998-10-12	949	951	931	940	103,000	940
1998-10-09	908	919	908	919	56,000	919
1998-10-08	920	924	907	907	108,000	907
1998-10-07	903	920	901	920	131,000	920
1998-10-06	890	900	890	894	29,000	894
1998-10-05	899	899	880	887	38,000	887
1998-10-02	895	905	888	905	44,000	905
1998-10-01	877	883	876	878	89,000	878
1998-09-30	882	882	876	876	125,000	876
1998-09-29	892	892	871	871	33,000	871
1998-09-28	879	897	879	891	46,000	891
1998-09-25	870	887	863	887	154,000	887
1998-09-24	870	882	870	875	127,000	875
1998-09-22	861	875	855	870	173,000	870
1998-09-21	868	870	860	860	60,000	860
1998-09-18	843	868	843	868	134,000	868
1998-09-17	850	852	830	840	88,000	840
1998-09-16	839	859	839	850	112,000	850
1998-09-14	825	845	825	840	37,000	840
1998-09-11	821	825	812	824	288,000	824
1998-09-10	835	838	813	813	48,000	813
1998-09-09	825	844	825	838	40,000	838
1998-09-08	840	849	839	845	124,000	845
1998-09-07	821	845	821	840	92,000	840
1998-09-04	805	818	801	818	95,000	818
1998-09-03	790	806	785	806	235,000	806
1998-09-02	810	820	810	810	61,000	810
1998-09-01	811	811	799	807	119,000	807
1998-08-31	820	820	812	812	53,000	812
1998-08-28	819	819	789	807	130,000	807
1998-08-27	821	829	804	829	72,000	829
1998-08-26	840	840	820	821	49,000	821
1998-08-25	849	849	834	840	36,000	840
1998-08-24	825	829	825	829	10,000	829
1998-08-21	825	838	825	829	16,000	829
1998-08-20	859	859	832	841	15,000	841
1998-08-19	847	860	847	847	52,000	847
1998-08-18	830	857	830	857	60,000	857
1998-08-17	845	845	820	829	40,000	829
1998-08-14	866	866	852	852	65,000	852
1998-08-13	835	857	835	856	39,000	856
1998-08-12	835	835	826	835	56,000	835
1998-08-11	845	845	823	825	57,000	825
1998-08-10	854	854	844	845	39,000	845
1998-08-07	834	835	834	834	40,000	834
1998-08-06	825	840	821	840	74,000	840
1998-08-05	840	845	837	844	146,000	844
1998-08-04	854	854	821	847	167,000	847
1998-08-03	861	865	845	846	71,000	846
1998-07-31	863	871	861	861	141,000	861
1998-07-30	873	873	860	863	112,000	863
1998-07-29	872	881	872	876	36,000	876
1998-07-28	870	873	870	872	25,000	872
1998-07-27	894	894	875	875	97,000	875
1998-07-24	890	900	870	894	42,000	894
1998-07-23	870	880	870	870	26,000	870
1998-07-22	870	871	870	870	71,000	870
1998-07-21	878	878	865	870	62,000	870
1998-07-17	871	879	871	878	140,000	878
1998-07-16	876	882	876	881	123,000	881
1998-07-15	874	892	874	876	126,000	876
1998-07-14	885	890	884	884	136,000	884
1998-07-13	875	889	874	884	70,000	884
1998-07-10	895	909	875	875	47,000	875
1998-07-09	905	905	890	905	36,000	905
1998-07-08	884	900	880	895	109,000	895
1998-07-07	900	900	885	885	16,000	885
1998-07-06	889	900	889	900	25,000	900
1998-07-03	895	915	895	910	100,000	910
1998-07-02	936	939	904	905	116,000	905
1998-07-01	895	936	895	936	191,000	936
1998-06-30	890	905	890	905	221,000	905
1998-06-29	885	899	885	895	25,000	895
1998-06-26	889	900	883	885	172,000	885
1998-06-25	896	896	883	883	62,000	883
1998-06-24	880	896	880	896	104,000	896
1998-06-23	860	880	859	878	237,000	878
1998-06-22	930	930	850	850	353,000	850
1998-06-19	955	955	950	950	24,000	950
1998-06-18	972	976	950	955	142,000	955
1998-06-17	951	952	945	952	59,000	952
1998-06-16	936	954	936	951	33,000	951
1998-06-15	954	954	944	944	138,000	944
1998-06-12	971	971	946	951	130,000	951
1998-06-11	977	977	942	971	86,000	971
1998-06-10	977	977	975	977	89,000	977
1998-06-09	987	988	987	987	54,000	987
1998-06-08	990	999	987	987	137,000	987
1998-06-05	970	990	970	971	36,000	971
1998-06-04	968	990	965	990	507,000	990
1998-06-03	987	987	962	978	78,000	978
1998-06-02	980	988	960	988	25,000	988
1998-06-01	978	980	965	980	63,000	980
1998-05-29	980	980	961	979	106,000	979
1998-05-28	945	980	945	977	15,000	977
1998-05-27	979	979	950	955	22,000	955
1998-05-26	998	998	983	985	422,000	985
1998-05-25	989	996	960	996	66,000	996
1998-05-22	998	1,005	990	990	255,000	990
1998-05-21	986	997	986	996	86,000	996
1998-05-20	978	994	978	986	105,000	986
1998-05-19	966	980	966	978	275,000	978
1998-05-18	950	960	950	956	264,000	956
1998-05-15	935	950	935	950	100,000	950
1998-05-14	931	935	928	935	79,000	935
1998-05-13	945	945	920	921	116,000	921
1998-05-12	945	945	943	943	7,000	943
1998-05-11	953	960	944	945	28,000	945
1998-05-08	960	963	955	963	151,000	963
1998-05-07	960	960	955	960	124,000	960
1998-05-06	969	969	950	960	191,000	960
1998-05-01	965	976	954	959	72,000	959
1998-04-30	950	956	946	954	135,000	954
1998-04-28	936	937	936	936	47,000	936
1998-04-27	939	946	930	937	52,000	937
1998-04-24	936	955	935	936	151,000	936
1998-04-23	916	934	915	926	22,000	926
1998-04-22	915	915	905	906	21,000	906
1998-04-21	942	942	925	925	37,000	925
1998-04-20	901	943	891	943	138,000	943
1998-04-17	915	915	901	901	59,000	901
1998-04-16	930	930	901	905	102,000	905
1998-04-15	953	954	940	941	105,000	941
1998-04-14	955	965	945	963	77,000	963
1998-04-13	955	965	955	965	11,000	965
1998-04-10	974	974	970	974	14,000	974
1998-04-09	949	975	928	975	76,000	975
1998-04-08	925	960	924	950	111,000	950
1998-04-07	933	940	923	926	99,000	926
1998-04-06	945	945	922	940	112,000	940
1998-04-03	940	952	936	950	99,000	950
1998-04-02	938	938	908	922	87,000	922
1998-04-01	955	955	935	935	63,000	935
1998-03-31	959	960	949	950	326,000	950
1998-03-30	949	957	946	949	52,000	949
1998-03-27	945	950	936	949	92,000	949
1998-03-26	915	945	915	945	97,000	945
1998-03-25	930	930	900	915	131,000	915
1998-03-24	921	923	890	900	214,000	900
1998-03-23	930	935	910	920	44,000	920
1998-03-20	910	943	909	926	150,000	926
1998-03-19	904	904	895	900	48,000	900
1998-03-18	900	909	893	893	124,000	893
1998-03-17	898	900	897	897	100,000	897
1998-03-16	888	888	887	887	31,000	887
1998-03-13	875	892	865	892	103,000	892
1998-03-12	893	893	853	855	19,000	855
1998-03-11	900	900	890	890	7,000	890
1998-03-10	900	900	890	890	116,000	890
1998-03-09	900	900	900	900	24,000	900
1998-03-06	917	920	904	919	124,000	919
1998-03-05	897	910	897	910	199,000	910
1998-03-04	888	896	888	896	80,000	896
1998-03-03	870	898	866	898	391,000	898
1998-03-02	870	874	842	874	217,000	874
1998-02-27	835	860	822	831	37,000	831
1998-02-26	851	861	851	861	99,000	861
1998-02-25	849	853	833	851	104,000	851
1998-02-24	830	844	830	844	192,000	844
1998-02-23	839	839	830	830	13,000	830
1998-02-20	840	840	830	830	15,000	830
1998-02-19	830	843	829	830	99,000	830
1998-02-18	845	850	832	840	112,000	840
1998-02-17	857	857	845	845	9,000	845
1998-02-16	865	875	860	860	32,000	860
1998-02-13	878	880	870	875	36,000	875
1998-02-12	897	897	885	888	48,000	888
1998-02-10	877	898	870	898	81,000	898
1998-02-09	868	872	860	860	74,000	860
1998-02-06	850	868	850	868	96,000	868
1998-02-05	830	848	830	848	27,000	848
1998-02-04	862	870	850	850	44,000	850
1998-02-03	869	873	861	862	103,000	862
1998-02-02	866	868	860	861	68,000	861
1998-01-30	880	880	866	866	20,000	866
1998-01-29	889	890	878	878	113,000	878
1998-01-28	890	900	890	890	66,000	890
1998-01-27	908	908	888	900	81,000	900
1998-01-26	902	909	894	900	139,000	900
1998-01-23	885	890	882	882	75,000	882
1998-01-22	873	889	867	875	84,000	875
1998-01-21	870	886	870	883	36,000	883
1998-01-20	880	890	873	880	197,000	880
1998-01-19	879	889	879	880	71,000	880
1998-01-16	801	888	801	888	246,000	888
1998-01-14	791	800	791	800	74,000	800
1998-01-13	770	780	769	780	75,000	780
1998-01-12	751	770	747	770	39,000	770
1998-01-09	750	772	738	772	116,000	772
1998-01-08	785	790	766	766	67,000	766
1998-01-07	761	766	761	765	44,000	765
1998-01-06	795	795	775	780	40,000	780
1998-01-05	805	815	805	805	10,000	805

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