2809 キユーピー(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2995495493494811,000948
2000-12-2894995994995439,000954
2000-12-2795495994595976,000959
2000-12-2693895593895531,000955
2000-12-2595596095295569,000955
2000-12-22940955924952154,000952
2000-12-21940950935944129,000944
2000-12-2092794592794065,000940
2000-12-19945946926926141,000926
2000-12-1894194894194530,000945
2000-12-1595195194094154,000941
2000-12-14933960933950143,000950
2000-12-1394594794094365,000943
2000-12-1294396094394482,000944
2000-12-1195695694094081,000940
2000-12-08934958934936203,000936
2000-12-0795095795095451,000954
2000-12-0695396994995058,000950
2000-12-0596997495395346,000953
2000-12-0498098095598092,000980
2000-12-01961984961966268,000966
2000-11-30947970947970121,000970
2000-11-29955967935967233,000967
2000-11-28940955940950268,000950
2000-11-27939946935941216,000941
2000-11-24935940930940105,000940
2000-11-22940945931935110,000935
2000-11-2193095093095094,000950
2000-11-2092894092894071,000940
2000-11-1792593692592954,000929
2000-11-1693993993093037,000930
2000-11-15936936929929146,000929
2000-11-14940942925935139,000935
2000-11-13919955918955122,000955
2000-11-1093094592993932,000939
2000-11-09920946920940119,000940
2000-11-0892194092193881,000938
2000-11-0796596593594184,000941
2000-11-06949990948961592,000961
2000-11-02939946936940146,000940
2000-11-0192993891993062,000930
2000-10-3193693690492080,000920
2000-10-30924940924937131,000937
2000-10-2793193593093475,000934
2000-10-26924942924931194,000931
2000-10-25925930925930103,000930
2000-10-2492292290291845,000918
2000-10-2392093591191289,000912
2000-10-20901925901925143,000925
2000-10-1990191090091066,000910
2000-10-1892092090590663,000906
2000-10-1790591590591528,000915
2000-10-1691091490891247,000912
2000-10-1391391890491849,000918
2000-10-1291491490491329,000913
2000-10-11904925904919102,000919
2000-10-1089090689090446,000904
2000-10-0690092590090469,000904
2000-10-05919919910915128,000915
2000-10-04930935922929102,000929
2000-10-03925926920924108,000924
2000-10-02906920896920120,000920
2000-09-29897913897905166,000905
2000-09-28880890875890129,000890
2000-09-2786588786588558,000885
2000-09-2687588587088548,000885
2000-09-25890894868875126,000875
2000-09-22889897869894115,000894
2000-09-21875890870890109,000890
2000-09-20880885850885161,000885
2000-09-19870870852869142,000869
2000-09-1884085083385097,000850
2000-09-1486786884784774,000847
2000-09-13871871824858272,000858
2000-09-1288589085185197,000851
2000-09-11880881850856204,000856
2000-09-08877890870890194,000890
2000-09-07890900881887119,000887
2000-09-0689590089089379,000893
2000-09-05896900895896132,000896
2000-09-0490090489790098,000900
2000-09-01911913900905107,000905
2000-08-31919922891900104,000900
2000-08-3090392390392088,000920
2000-08-2992192892192161,000921
2000-08-28942942910921109,000921
2000-08-25952952941950227,000950
2000-08-24949955940948191,000948
2000-08-23923955915955257,000955
2000-08-22916925916923135,000923
2000-08-21915916903916222,000916
2000-08-18915916900910129,000910
2000-08-1791891991491679,000916
2000-08-1691592591291965,000919
2000-08-15892929892925240,000925
2000-08-1489491088089199,000891
2000-08-11914914907914109,000914
2000-08-1091391589791473,000914
2000-08-0991491591191397,000913
2000-08-08900915894914114,000914
2000-08-0789791089790347,000903
2000-08-04900917900906194,000906
2000-08-0390590688289564,000895
2000-08-0288790088690093,000900
2000-08-0187788787688780,000887
2000-07-3186987586987484,000874
2000-07-28881897879882107,000882
2000-07-2788188888088179,000881
2000-07-2689390088288252,000882
2000-07-25880891880885109,000885
2000-07-24895925883893287,000893
2000-07-21910915892915376,000915
2000-07-19903912897903711,000903
2000-07-18880895879895307,000895
2000-07-17866892866870153,000870
2000-07-1485686985586274,000862
2000-07-1387588084684680,000846
2000-07-12880885876885232,000885
2000-07-1188688687888280,000882
2000-07-1089890088889075,000890
2000-07-07900907891898109,000898
2000-07-0688989788588556,000885
2000-07-05901902890900199,000900
2000-07-04920920900901224,000901
2000-07-03892918892918352,000918
2000-06-30891891872885242,000885
2000-06-29875894875893107,000893
2000-06-2889989988088572,000885
2000-06-27881899881899105,000899
2000-06-2688489488188129,000881
2000-06-23890910886894152,000894
2000-06-22898912880893327,000893
2000-06-21870900870891368,000891
2000-06-2089889888188477,000884
2000-06-19889900875899256,000899
2000-06-16856898854897537,000897
2000-06-15870872840854120,000854
2000-06-14890891876890212,000890
2000-06-13888889877884206,000884
2000-06-12880899880899251,000899
2000-06-09880885875875332,000875
2000-06-08880887870885482,000885
2000-06-07835884835880541,000880
2000-06-06840855836836700,000836
2000-06-05835849833849395,000849
2000-06-02836845829832476,000832
2000-06-01815832793826400,000826
2000-05-31800833794833390,000833
2000-05-3080080879580595,000805
2000-05-2980980979180037,000800
2000-05-26809809776799121,000799
2000-05-25810810799809210,000809
2000-05-24800810800805376,000805
2000-05-23775790771790201,000790
2000-05-2277777776776748,000767
2000-05-1977077076176774,000767
2000-05-18776776758770104,000770
2000-05-1777277276576781,000767
2000-05-1676876876176567,000765
2000-05-15780781756758205,000758
2000-05-12750779750779175,000779
2000-05-1175975974775087,000750
2000-05-10756756748755145,000755
2000-05-0974575674575655,000756
2000-05-08760763754755113,000755
2000-05-02760769747750285,000750
2000-05-0173575073175072,000750
2000-04-2874275074074077,000740
2000-04-2775575874074055,000740
2000-04-2675376675376039,000760
2000-04-2576576875076897,000768
2000-04-24750767745762107,000762
2000-04-21747750735739149,000739
2000-04-2075076774676756,000767
2000-04-19753773750755169,000755
2000-04-18770772738763119,000763
2000-04-17742751735751125,000751
2000-04-14766772758772190,000772
2000-04-13770770755766203,000766
2000-04-12750770746770376,000770
2000-04-11737760737745392,000745
2000-04-10735740730735356,000735
2000-04-07735739731734113,000734
2000-04-06735742730730132,000730
2000-04-05740748735735189,000735
2000-04-04738745738738280,000738
2000-04-03740741736738111,000738
2000-03-31745745730740150,000740
2000-03-30750750740741122,000741
2000-03-29750758750750149,000750
2000-03-2873274573274597,000745
2000-03-27736736725728214,000728
2000-03-24738745718726221,000726
2000-03-23720731712720129,000720
2000-03-22739740696700381,000700
2000-03-2174074073974089,000740
2000-03-17764764730730446,000730
2000-03-16739749720749276,000749
2000-03-15759759720720226,000720
2000-03-14765775745749123,000749
2000-03-1378078476177379,000773
2000-03-10759786759780320,000780
2000-03-09792792760769173,000769
2000-03-08789795786792118,000792
2000-03-07768789768789163,000789
2000-03-06784800768786153,000786
2000-03-03800800785793107,000793
2000-03-02806810799801158,000801
2000-03-01825828806806136,000806
2000-02-29832839820830355,000830
2000-02-28806825801824207,000824
2000-02-25805808789806108,000806
2000-02-24813827803815269,000815
2000-02-23798804795803273,000803
2000-02-22800805797797131,000797
2000-02-21820840810810553,000810
2000-02-18810825810816576,000816
2000-02-17801809797809475,000809
2000-02-16791805791802273,000802
2000-02-15795795789791163,000791
2000-02-14800815795808353,000808
2000-02-10785810783801604,000801
2000-02-09770780761775225,000775
2000-02-08770780762775428,000775
2000-02-0777878077077856,000778
2000-02-04780785778778206,000778
2000-02-03780783776780134,000780
2000-02-02775781761780453,000780
2000-02-01780786778778365,000778
2000-01-31750780750770128,000770
2000-01-28740750718741142,000741
2000-01-2776576574174151,000741
2000-01-26771780760760124,000760
2000-01-25769771760768119,000768
2000-01-2478078276077676,000776
2000-01-21780804766779397,000779
2000-01-20761781760780123,000780
2000-01-19774778760761108,000761
2000-01-18780795766794522,000794
2000-01-17750775731775415,000775
2000-01-14709710698700523,000700
2000-01-13699710698700209,000700
2000-01-12701701690690127,000690
2000-01-11710710694697105,000697
2000-01-07683715676715174,000715
2000-01-06683683672675157,000675
2000-01-05680685673685123,000685
2000-01-0467568067367320,000673

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