2809 キユーピー(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	680	685	678	678	50,000	678
1999-12-29	680	691	680	685	41,000	685
1999-12-28	682	690	680	680	42,000	680
1999-12-27	680	692	680	689	72,000	689
1999-12-24	692	692	670	670	78,000	670
1999-12-22	681	690	677	688	112,000	688
1999-12-21	676	685	675	680	92,000	680
1999-12-20	680	690	670	681	92,000	681
1999-12-17	689	695	672	672	109,000	672
1999-12-16	700	700	680	689	133,000	689
1999-12-15	708	708	680	680	211,000	680
1999-12-14	705	713	705	708	130,000	708
1999-12-13	714	717	710	715	231,000	715
1999-12-10	708	713	707	713	201,000	713
1999-12-09	700	710	696	708	101,000	708
1999-12-08	728	728	704	710	193,000	710
1999-12-07	706	720	706	715	130,000	715
1999-12-06	705	715	695	696	252,000	696
1999-12-03	710	715	705	715	228,000	715
1999-12-02	715	717	705	708	249,000	708
1999-12-01	719	719	705	705	171,000	705
1999-11-30	720	730	715	715	105,000	715
1999-11-29	718	721	714	719	74,000	719
1999-11-26	724	725	710	711	82,000	711
1999-11-25	722	735	705	735	115,000	735
1999-11-24	755	755	725	744	256,000	744
1999-11-22	770	780	735	745	95,000	745
1999-11-19	780	788	749	750	96,000	750
1999-11-18	770	783	760	780	93,000	780
1999-11-17	725	750	725	750	114,000	750
1999-11-16	720	722	717	722	82,000	722
1999-11-15	715	730	700	730	149,000	730
1999-11-12	731	733	695	705	187,000	705
1999-11-11	742	750	730	730	336,000	730
1999-11-10	768	768	742	742	177,000	742
1999-11-09	761	776	761	768	160,000	768
1999-11-08	790	791	761	761	87,000	761
1999-11-05	785	792	785	790	109,000	790
1999-11-04	801	803	783	783	330,000	783
1999-11-02	808	808	799	802	198,000	802
1999-11-01	791	810	782	806	248,000	806
1999-10-29	765	789	765	789	173,000	789
1999-10-28	780	790	764	764	165,000	764
1999-10-27	760	785	757	785	65,000	785
1999-10-26	761	763	748	761	126,000	761
1999-10-25	764	764	750	761	150,000	761
1999-10-22	771	771	762	764	126,000	764
1999-10-21	781	781	747	766	221,000	766
1999-10-20	770	783	769	776	210,000	776
1999-10-19	747	772	747	768	297,000	768
1999-10-18	770	777	736	736	153,000	736
1999-10-15	760	766	730	730	296,000	730
1999-10-14	772	776	760	760	199,000	760
1999-10-13	780	780	770	772	296,000	772
1999-10-12	786	791	780	780	243,000	780
1999-10-08	804	806	795	800	208,000	800
1999-10-07	793	821	786	821	170,000	821
1999-10-06	780	820	772	810	217,000	810
1999-10-05	820	820	770	787	195,000	787
1999-10-04	818	826	817	825	207,000	825
1999-10-01	816	825	800	817	124,000	817
1999-09-30	771	826	771	826	113,000	826
1999-09-29	787	791	765	766	151,000	766
1999-09-28	775	799	774	787	129,000	787
1999-09-27	780	783	771	773	157,000	773
1999-09-24	792	792	765	770	317,000	770
1999-09-22	796	796	781	792	166,000	792
1999-09-21	815	816	795	800	50,000	800
1999-09-20	819	819	812	818	36,000	818
1999-09-17	826	826	815	826	167,000	826
1999-09-16	794	830	792	830	224,000	830
1999-09-14	800	806	800	806	273,000	806
1999-09-13	784	799	783	795	123,000	795
1999-09-10	784	790	776	784	340,000	784
1999-09-09	799	800	794	794	111,000	794
1999-09-08	806	806	798	799	99,000	799
1999-09-07	803	811	796	796	119,000	796
1999-09-06	823	823	813	813	92,000	813
1999-09-03	810	821	810	818	112,000	818
1999-09-02	808	824	800	820	350,000	820
1999-09-01	780	810	780	809	897,000	809
1999-08-31	805	828	770	770	1,321,000	770
1999-08-30	802	806	790	806	793,000	806
1999-08-27	822	822	805	806	310,000	806
1999-08-26	806	814	800	802	637,000	802
1999-08-25	807	811	804	805	350,000	805
1999-08-24	815	817	801	801	342,000	801
1999-08-23	820	829	814	815	146,000	815
1999-08-20	810	829	808	829	410,000	829
1999-08-19	813	821	798	808	843,000	808
1999-08-18	833	838	823	823	710,000	823
1999-08-17	870	873	870	873	3,000	873
1999-08-16	870	870	861	870	12,000	870
1999-08-13	855	861	855	860	50,000	860
1999-08-12	880	880	869	875	81,000	875
1999-08-11	874	874	862	873	97,000	873
1999-08-10	855	875	855	875	240,000	875
1999-08-09	850	853	840	850	189,000	850
1999-08-06	826	842	826	830	42,000	830
1999-08-05	831	839	825	825	75,000	825
1999-08-04	840	840	830	831	51,000	831
1999-08-03	854	854	838	840	70,000	840
1999-08-02	850	856	840	846	59,000	846
1999-07-30	857	859	850	852	102,000	852
1999-07-29	832	849	831	847	228,000	847
1999-07-28	827	842	826	829	96,000	829
1999-07-27	830	830	816	816	171,000	816
1999-07-26	831	838	821	825	163,000	825
1999-07-23	845	849	840	840	134,000	840
1999-07-22	855	855	840	846	98,000	846
1999-07-21	861	867	850	855	183,000	855
1999-07-19	858	868	858	858	42,000	858
1999-07-16	880	880	868	868	95,000	868
1999-07-15	870	880	855	872	68,000	872
1999-07-14	865	870	850	850	96,000	850
1999-07-13	871	875	865	865	64,000	865
1999-07-12	882	885	870	870	37,000	870
1999-07-09	883	886	881	886	45,000	886
1999-07-08	893	893	885	886	50,000	886
1999-07-07	891	896	890	893	84,000	893
1999-07-06	895	905	891	891	101,000	891
1999-07-05	890	895	888	889	66,000	889
1999-07-02	895	895	885	887	74,000	887
1999-07-01	880	895	870	870	106,000	870
1999-06-30	880	885	870	870	183,000	870
1999-06-29	871	871	864	865	78,000	865
1999-06-28	870	880	870	872	30,000	872
1999-06-25	865	884	865	880	52,000	880
1999-06-24	860	870	860	865	105,000	865
1999-06-23	881	882	870	871	148,000	871
1999-06-22	900	900	885	898	70,000	898
1999-06-21	885	910	885	900	17,000	900
1999-06-18	885	895	885	885	68,000	885
1999-06-17	890	891	887	887	48,000	887
1999-06-16	915	915	892	895	99,000	895
1999-06-15	912	925	910	925	87,000	925
1999-06-14	898	910	898	910	38,000	910
1999-06-11	925	926	900	918	170,000	918
1999-06-10	909	919	909	916	103,000	916
1999-06-09	900	900	897	899	55,000	899
1999-06-08	879	883	875	880	27,000	880
1999-06-07	870	898	870	879	55,000	879
1999-06-04	870	876	863	863	48,000	863
1999-06-03	899	903	890	890	181,000	890
1999-06-02	880	899	873	899	94,000	899
1999-06-01	860	875	851	860	73,000	860
1999-05-31	883	883	821	845	200,000	845
1999-05-28	872	889	865	879	24,000	879
1999-05-27	876	892	876	892	48,000	892
1999-05-26	903	903	876	876	62,000	876
1999-05-25	894	905	893	904	99,000	904
1999-05-24	879	890	879	879	55,000	879
1999-05-21	864	875	864	875	257,000	875
1999-05-20	874	884	865	865	116,000	865
1999-05-19	884	888	857	864	146,000	864
1999-05-18	901	901	894	894	65,000	894
1999-05-17	900	901	890	895	39,000	895
1999-05-14	923	924	910	910	90,000	910
1999-05-13	916	926	913	923	140,000	923
1999-05-12	926	943	916	916	58,000	916
1999-05-11	915	938	915	925	50,000	925
1999-05-10	917	930	916	916	71,000	916
1999-05-07	960	960	915	916	87,000	916
1999-05-06	925	960	910	960	277,000	960
1999-04-30	905	925	903	925	90,000	925
1999-04-28	915	925	905	905	59,000	905
1999-04-27	890	918	890	918	48,000	918
1999-04-26	892	898	890	895	112,000	895
1999-04-23	923	925	885	885	83,000	885
1999-04-22	925	929	915	920	212,000	920
1999-04-21	900	920	900	910	35,000	910
1999-04-20	917	917	899	900	47,000	900
1999-04-19	915	929	915	929	43,000	929
1999-04-16	910	930	910	915	118,000	915
1999-04-15	930	930	910	920	57,000	920
1999-04-14	925	930	920	920	176,000	920
1999-04-13	900	925	900	925	269,000	925
1999-04-12	883	885	880	880	131,000	880
1999-04-09	905	905	880	883	201,000	883
1999-04-08	905	915	905	910	70,000	910
1999-04-07	905	915	903	915	49,000	915
1999-04-06	895	916	895	915	187,000	915
1999-04-05	891	913	890	900	27,000	900
1999-04-02	920	920	891	891	42,000	891
1999-04-01	921	921	910	910	50,000	910
1999-03-31	910	930	890	930	206,000	930
1999-03-30	913	915	900	909	73,000	909
1999-03-29	897	916	896	916	45,000	916
1999-03-26	887	897	887	897	17,000	897
1999-03-25	927	927	876	886	143,000	886
1999-03-24	885	928	875	926	164,000	926
1999-03-23	888	888	881	885	92,000	885
1999-03-19	915	915	870	888	146,000	888
1999-03-18	930	930	915	915	101,000	915
1999-03-17	927	930	925	928	186,000	928
1999-03-16	900	927	895	927	240,000	927
1999-03-15	889	906	883	895	152,000	895
1999-03-12	887	887	876	886	141,000	886
1999-03-11	871	878	865	867	135,000	867
1999-03-10	849	880	849	871	214,000	871
1999-03-09	825	850	825	849	46,000	849
1999-03-08	857	860	840	840	42,000	840
1999-03-05	814	858	813	858	194,000	858
1999-03-04	821	828	805	812	162,000	812
1999-03-03	823	831	821	821	86,000	821
1999-03-02	858	858	831	831	107,000	831
1999-03-01	862	862	844	845	94,000	845
1999-02-26	864	864	842	842	77,000	842
1999-02-25	859	860	854	854	116,000	854
1999-02-24	840	850	840	850	154,000	850
1999-02-23	826	831	801	801	366,000	801
1999-02-22	830	830	820	825	176,000	825
1999-02-19	846	849	830	830	92,000	830
1999-02-18	855	855	850	850	93,000	850
1999-02-17	860	865	850	862	81,000	862
1999-02-16	858	879	858	870	42,000	870
1999-02-15	850	866	850	860	23,000	860
1999-02-12	870	870	849	852	145,000	852
1999-02-10	850	871	850	850	44,000	850
1999-02-09	861	861	850	850	28,000	850
1999-02-08	852	865	851	861	37,000	861
1999-02-05	860	863	859	859	27,000	859
1999-02-04	859	860	852	860	81,000	860
1999-02-03	873	873	863	866	59,000	866
1999-02-02	891	892	875	883	29,000	883
1999-02-01	904	904	892	892	37,000	892
1999-01-29	908	908	881	904	97,000	904
1999-01-28	890	900	890	898	19,000	898
1999-01-27	880	900	880	890	49,000	890
1999-01-26	883	908	883	890	37,000	890
1999-01-25	886	900	880	893	96,000	893
1999-01-22	923	923	883	908	23,000	908
1999-01-21	900	927	900	923	48,000	923
1999-01-20	905	910	900	908	78,000	908
1999-01-19	900	905	892	905	32,000	905
1999-01-18	900	910	900	909	26,000	909
1999-01-14	900	910	900	909	175,000	909
1999-01-13	903	911	903	907	72,000	907
1999-01-12	904	916	900	905	69,000	905
1999-01-11	889	905	889	905	43,000	905
1999-01-08	914	914	887	889	71,000	889
1999-01-07	890	904	887	904	24,000	904
1999-01-06	873	881	872	879	32,000	879
1999-01-05	879	891	870	871	32,000	871
1999-01-04	927	927	874	874	28,000	874

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