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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 954 | 954 | 934 | 948 | 11,000 | 948 |
| 2000-12-28 | 949 | 959 | 949 | 954 | 39,000 | 954 |
| 2000-12-27 | 954 | 959 | 945 | 959 | 76,000 | 959 |
| 2000-12-26 | 938 | 955 | 938 | 955 | 31,000 | 955 |
| 2000-12-25 | 955 | 960 | 952 | 955 | 69,000 | 955 |
| 2000-12-22 | 940 | 955 | 924 | 952 | 154,000 | 952 |
| 2000-12-21 | 940 | 950 | 935 | 944 | 129,000 | 944 |
| 2000-12-20 | 927 | 945 | 927 | 940 | 65,000 | 940 |
| 2000-12-19 | 945 | 946 | 926 | 926 | 141,000 | 926 |
| 2000-12-18 | 941 | 948 | 941 | 945 | 30,000 | 945 |
| 2000-12-15 | 951 | 951 | 940 | 941 | 54,000 | 941 |
| 2000-12-14 | 933 | 960 | 933 | 950 | 143,000 | 950 |
| 2000-12-13 | 945 | 947 | 940 | 943 | 65,000 | 943 |
| 2000-12-12 | 943 | 960 | 943 | 944 | 82,000 | 944 |
| 2000-12-11 | 956 | 956 | 940 | 940 | 81,000 | 940 |
| 2000-12-08 | 934 | 958 | 934 | 936 | 203,000 | 936 |
| 2000-12-07 | 950 | 957 | 950 | 954 | 51,000 | 954 |
| 2000-12-06 | 953 | 969 | 949 | 950 | 58,000 | 950 |
| 2000-12-05 | 969 | 974 | 953 | 953 | 46,000 | 953 |
| 2000-12-04 | 980 | 980 | 955 | 980 | 92,000 | 980 |
| 2000-12-01 | 961 | 984 | 961 | 966 | 268,000 | 966 |
| 2000-11-30 | 947 | 970 | 947 | 970 | 121,000 | 970 |
| 2000-11-29 | 955 | 967 | 935 | 967 | 233,000 | 967 |
| 2000-11-28 | 940 | 955 | 940 | 950 | 268,000 | 950 |
| 2000-11-27 | 939 | 946 | 935 | 941 | 216,000 | 941 |
| 2000-11-24 | 935 | 940 | 930 | 940 | 105,000 | 940 |
| 2000-11-22 | 940 | 945 | 931 | 935 | 110,000 | 935 |
| 2000-11-21 | 930 | 950 | 930 | 950 | 94,000 | 950 |
| 2000-11-20 | 928 | 940 | 928 | 940 | 71,000 | 940 |
| 2000-11-17 | 925 | 936 | 925 | 929 | 54,000 | 929 |
| 2000-11-16 | 939 | 939 | 930 | 930 | 37,000 | 930 |
| 2000-11-15 | 936 | 936 | 929 | 929 | 146,000 | 929 |
| 2000-11-14 | 940 | 942 | 925 | 935 | 139,000 | 935 |
| 2000-11-13 | 919 | 955 | 918 | 955 | 122,000 | 955 |
| 2000-11-10 | 930 | 945 | 929 | 939 | 32,000 | 939 |
| 2000-11-09 | 920 | 946 | 920 | 940 | 119,000 | 940 |
| 2000-11-08 | 921 | 940 | 921 | 938 | 81,000 | 938 |
| 2000-11-07 | 965 | 965 | 935 | 941 | 84,000 | 941 |
| 2000-11-06 | 949 | 990 | 948 | 961 | 592,000 | 961 |
| 2000-11-02 | 939 | 946 | 936 | 940 | 146,000 | 940 |
| 2000-11-01 | 929 | 938 | 919 | 930 | 62,000 | 930 |
| 2000-10-31 | 936 | 936 | 904 | 920 | 80,000 | 920 |
| 2000-10-30 | 924 | 940 | 924 | 937 | 131,000 | 937 |
| 2000-10-27 | 931 | 935 | 930 | 934 | 75,000 | 934 |
| 2000-10-26 | 924 | 942 | 924 | 931 | 194,000 | 931 |
| 2000-10-25 | 925 | 930 | 925 | 930 | 103,000 | 930 |
| 2000-10-24 | 922 | 922 | 902 | 918 | 45,000 | 918 |
| 2000-10-23 | 920 | 935 | 911 | 912 | 89,000 | 912 |
| 2000-10-20 | 901 | 925 | 901 | 925 | 143,000 | 925 |
| 2000-10-19 | 901 | 910 | 900 | 910 | 66,000 | 910 |
| 2000-10-18 | 920 | 920 | 905 | 906 | 63,000 | 906 |
| 2000-10-17 | 905 | 915 | 905 | 915 | 28,000 | 915 |
| 2000-10-16 | 910 | 914 | 908 | 912 | 47,000 | 912 |
| 2000-10-13 | 913 | 918 | 904 | 918 | 49,000 | 918 |
| 2000-10-12 | 914 | 914 | 904 | 913 | 29,000 | 913 |
| 2000-10-11 | 904 | 925 | 904 | 919 | 102,000 | 919 |
| 2000-10-10 | 890 | 906 | 890 | 904 | 46,000 | 904 |
| 2000-10-06 | 900 | 925 | 900 | 904 | 69,000 | 904 |
| 2000-10-05 | 919 | 919 | 910 | 915 | 128,000 | 915 |
| 2000-10-04 | 930 | 935 | 922 | 929 | 102,000 | 929 |
| 2000-10-03 | 925 | 926 | 920 | 924 | 108,000 | 924 |
| 2000-10-02 | 906 | 920 | 896 | 920 | 120,000 | 920 |
| 2000-09-29 | 897 | 913 | 897 | 905 | 166,000 | 905 |
| 2000-09-28 | 880 | 890 | 875 | 890 | 129,000 | 890 |
| 2000-09-27 | 865 | 887 | 865 | 885 | 58,000 | 885 |
| 2000-09-26 | 875 | 885 | 870 | 885 | 48,000 | 885 |
| 2000-09-25 | 890 | 894 | 868 | 875 | 126,000 | 875 |
| 2000-09-22 | 889 | 897 | 869 | 894 | 115,000 | 894 |
| 2000-09-21 | 875 | 890 | 870 | 890 | 109,000 | 890 |
| 2000-09-20 | 880 | 885 | 850 | 885 | 161,000 | 885 |
| 2000-09-19 | 870 | 870 | 852 | 869 | 142,000 | 869 |
| 2000-09-18 | 840 | 850 | 833 | 850 | 97,000 | 850 |
| 2000-09-14 | 867 | 868 | 847 | 847 | 74,000 | 847 |
| 2000-09-13 | 871 | 871 | 824 | 858 | 272,000 | 858 |
| 2000-09-12 | 885 | 890 | 851 | 851 | 97,000 | 851 |
| 2000-09-11 | 880 | 881 | 850 | 856 | 204,000 | 856 |
| 2000-09-08 | 877 | 890 | 870 | 890 | 194,000 | 890 |
| 2000-09-07 | 890 | 900 | 881 | 887 | 119,000 | 887 |
| 2000-09-06 | 895 | 900 | 890 | 893 | 79,000 | 893 |
| 2000-09-05 | 896 | 900 | 895 | 896 | 132,000 | 896 |
| 2000-09-04 | 900 | 904 | 897 | 900 | 98,000 | 900 |
| 2000-09-01 | 911 | 913 | 900 | 905 | 107,000 | 905 |
| 2000-08-31 | 919 | 922 | 891 | 900 | 104,000 | 900 |
| 2000-08-30 | 903 | 923 | 903 | 920 | 88,000 | 920 |
| 2000-08-29 | 921 | 928 | 921 | 921 | 61,000 | 921 |
| 2000-08-28 | 942 | 942 | 910 | 921 | 109,000 | 921 |
| 2000-08-25 | 952 | 952 | 941 | 950 | 227,000 | 950 |
| 2000-08-24 | 949 | 955 | 940 | 948 | 191,000 | 948 |
| 2000-08-23 | 923 | 955 | 915 | 955 | 257,000 | 955 |
| 2000-08-22 | 916 | 925 | 916 | 923 | 135,000 | 923 |
| 2000-08-21 | 915 | 916 | 903 | 916 | 222,000 | 916 |
| 2000-08-18 | 915 | 916 | 900 | 910 | 129,000 | 910 |
| 2000-08-17 | 918 | 919 | 914 | 916 | 79,000 | 916 |
| 2000-08-16 | 915 | 925 | 912 | 919 | 65,000 | 919 |
| 2000-08-15 | 892 | 929 | 892 | 925 | 240,000 | 925 |
| 2000-08-14 | 894 | 910 | 880 | 891 | 99,000 | 891 |
| 2000-08-11 | 914 | 914 | 907 | 914 | 109,000 | 914 |
| 2000-08-10 | 913 | 915 | 897 | 914 | 73,000 | 914 |
| 2000-08-09 | 914 | 915 | 911 | 913 | 97,000 | 913 |
| 2000-08-08 | 900 | 915 | 894 | 914 | 114,000 | 914 |
| 2000-08-07 | 897 | 910 | 897 | 903 | 47,000 | 903 |
| 2000-08-04 | 900 | 917 | 900 | 906 | 194,000 | 906 |
| 2000-08-03 | 905 | 906 | 882 | 895 | 64,000 | 895 |
| 2000-08-02 | 887 | 900 | 886 | 900 | 93,000 | 900 |
| 2000-08-01 | 877 | 887 | 876 | 887 | 80,000 | 887 |
| 2000-07-31 | 869 | 875 | 869 | 874 | 84,000 | 874 |
| 2000-07-28 | 881 | 897 | 879 | 882 | 107,000 | 882 |
| 2000-07-27 | 881 | 888 | 880 | 881 | 79,000 | 881 |
| 2000-07-26 | 893 | 900 | 882 | 882 | 52,000 | 882 |
| 2000-07-25 | 880 | 891 | 880 | 885 | 109,000 | 885 |
| 2000-07-24 | 895 | 925 | 883 | 893 | 287,000 | 893 |
| 2000-07-21 | 910 | 915 | 892 | 915 | 376,000 | 915 |
| 2000-07-19 | 903 | 912 | 897 | 903 | 711,000 | 903 |
| 2000-07-18 | 880 | 895 | 879 | 895 | 307,000 | 895 |
| 2000-07-17 | 866 | 892 | 866 | 870 | 153,000 | 870 |
| 2000-07-14 | 856 | 869 | 855 | 862 | 74,000 | 862 |
| 2000-07-13 | 875 | 880 | 846 | 846 | 80,000 | 846 |
| 2000-07-12 | 880 | 885 | 876 | 885 | 232,000 | 885 |
| 2000-07-11 | 886 | 886 | 878 | 882 | 80,000 | 882 |
| 2000-07-10 | 898 | 900 | 888 | 890 | 75,000 | 890 |
| 2000-07-07 | 900 | 907 | 891 | 898 | 109,000 | 898 |
| 2000-07-06 | 889 | 897 | 885 | 885 | 56,000 | 885 |
| 2000-07-05 | 901 | 902 | 890 | 900 | 199,000 | 900 |
| 2000-07-04 | 920 | 920 | 900 | 901 | 224,000 | 901 |
| 2000-07-03 | 892 | 918 | 892 | 918 | 352,000 | 918 |
| 2000-06-30 | 891 | 891 | 872 | 885 | 242,000 | 885 |
| 2000-06-29 | 875 | 894 | 875 | 893 | 107,000 | 893 |
| 2000-06-28 | 899 | 899 | 880 | 885 | 72,000 | 885 |
| 2000-06-27 | 881 | 899 | 881 | 899 | 105,000 | 899 |
| 2000-06-26 | 884 | 894 | 881 | 881 | 29,000 | 881 |
| 2000-06-23 | 890 | 910 | 886 | 894 | 152,000 | 894 |
| 2000-06-22 | 898 | 912 | 880 | 893 | 327,000 | 893 |
| 2000-06-21 | 870 | 900 | 870 | 891 | 368,000 | 891 |
| 2000-06-20 | 898 | 898 | 881 | 884 | 77,000 | 884 |
| 2000-06-19 | 889 | 900 | 875 | 899 | 256,000 | 899 |
| 2000-06-16 | 856 | 898 | 854 | 897 | 537,000 | 897 |
| 2000-06-15 | 870 | 872 | 840 | 854 | 120,000 | 854 |
| 2000-06-14 | 890 | 891 | 876 | 890 | 212,000 | 890 |
| 2000-06-13 | 888 | 889 | 877 | 884 | 206,000 | 884 |
| 2000-06-12 | 880 | 899 | 880 | 899 | 251,000 | 899 |
| 2000-06-09 | 880 | 885 | 875 | 875 | 332,000 | 875 |
| 2000-06-08 | 880 | 887 | 870 | 885 | 482,000 | 885 |
| 2000-06-07 | 835 | 884 | 835 | 880 | 541,000 | 880 |
| 2000-06-06 | 840 | 855 | 836 | 836 | 700,000 | 836 |
| 2000-06-05 | 835 | 849 | 833 | 849 | 395,000 | 849 |
| 2000-06-02 | 836 | 845 | 829 | 832 | 476,000 | 832 |
| 2000-06-01 | 815 | 832 | 793 | 826 | 400,000 | 826 |
| 2000-05-31 | 800 | 833 | 794 | 833 | 390,000 | 833 |
| 2000-05-30 | 800 | 808 | 795 | 805 | 95,000 | 805 |
| 2000-05-29 | 809 | 809 | 791 | 800 | 37,000 | 800 |
| 2000-05-26 | 809 | 809 | 776 | 799 | 121,000 | 799 |
| 2000-05-25 | 810 | 810 | 799 | 809 | 210,000 | 809 |
| 2000-05-24 | 800 | 810 | 800 | 805 | 376,000 | 805 |
| 2000-05-23 | 775 | 790 | 771 | 790 | 201,000 | 790 |
| 2000-05-22 | 777 | 777 | 767 | 767 | 48,000 | 767 |
| 2000-05-19 | 770 | 770 | 761 | 767 | 74,000 | 767 |
| 2000-05-18 | 776 | 776 | 758 | 770 | 104,000 | 770 |
| 2000-05-17 | 772 | 772 | 765 | 767 | 81,000 | 767 |
| 2000-05-16 | 768 | 768 | 761 | 765 | 67,000 | 765 |
| 2000-05-15 | 780 | 781 | 756 | 758 | 205,000 | 758 |
| 2000-05-12 | 750 | 779 | 750 | 779 | 175,000 | 779 |
| 2000-05-11 | 759 | 759 | 747 | 750 | 87,000 | 750 |
| 2000-05-10 | 756 | 756 | 748 | 755 | 145,000 | 755 |
| 2000-05-09 | 745 | 756 | 745 | 756 | 55,000 | 756 |
| 2000-05-08 | 760 | 763 | 754 | 755 | 113,000 | 755 |
| 2000-05-02 | 760 | 769 | 747 | 750 | 285,000 | 750 |
| 2000-05-01 | 735 | 750 | 731 | 750 | 72,000 | 750 |
| 2000-04-28 | 742 | 750 | 740 | 740 | 77,000 | 740 |
| 2000-04-27 | 755 | 758 | 740 | 740 | 55,000 | 740 |
| 2000-04-26 | 753 | 766 | 753 | 760 | 39,000 | 760 |
| 2000-04-25 | 765 | 768 | 750 | 768 | 97,000 | 768 |
| 2000-04-24 | 750 | 767 | 745 | 762 | 107,000 | 762 |
| 2000-04-21 | 747 | 750 | 735 | 739 | 149,000 | 739 |
| 2000-04-20 | 750 | 767 | 746 | 767 | 56,000 | 767 |
| 2000-04-19 | 753 | 773 | 750 | 755 | 169,000 | 755 |
| 2000-04-18 | 770 | 772 | 738 | 763 | 119,000 | 763 |
| 2000-04-17 | 742 | 751 | 735 | 751 | 125,000 | 751 |
| 2000-04-14 | 766 | 772 | 758 | 772 | 190,000 | 772 |
| 2000-04-13 | 770 | 770 | 755 | 766 | 203,000 | 766 |
| 2000-04-12 | 750 | 770 | 746 | 770 | 376,000 | 770 |
| 2000-04-11 | 737 | 760 | 737 | 745 | 392,000 | 745 |
| 2000-04-10 | 735 | 740 | 730 | 735 | 356,000 | 735 |
| 2000-04-07 | 735 | 739 | 731 | 734 | 113,000 | 734 |
| 2000-04-06 | 735 | 742 | 730 | 730 | 132,000 | 730 |
| 2000-04-05 | 740 | 748 | 735 | 735 | 189,000 | 735 |
| 2000-04-04 | 738 | 745 | 738 | 738 | 280,000 | 738 |
| 2000-04-03 | 740 | 741 | 736 | 738 | 111,000 | 738 |
| 2000-03-31 | 745 | 745 | 730 | 740 | 150,000 | 740 |
| 2000-03-30 | 750 | 750 | 740 | 741 | 122,000 | 741 |
| 2000-03-29 | 750 | 758 | 750 | 750 | 149,000 | 750 |
| 2000-03-28 | 732 | 745 | 732 | 745 | 97,000 | 745 |
| 2000-03-27 | 736 | 736 | 725 | 728 | 214,000 | 728 |
| 2000-03-24 | 738 | 745 | 718 | 726 | 221,000 | 726 |
| 2000-03-23 | 720 | 731 | 712 | 720 | 129,000 | 720 |
| 2000-03-22 | 739 | 740 | 696 | 700 | 381,000 | 700 |
| 2000-03-21 | 740 | 740 | 739 | 740 | 89,000 | 740 |
| 2000-03-17 | 764 | 764 | 730 | 730 | 446,000 | 730 |
| 2000-03-16 | 739 | 749 | 720 | 749 | 276,000 | 749 |
| 2000-03-15 | 759 | 759 | 720 | 720 | 226,000 | 720 |
| 2000-03-14 | 765 | 775 | 745 | 749 | 123,000 | 749 |
| 2000-03-13 | 780 | 784 | 761 | 773 | 79,000 | 773 |
| 2000-03-10 | 759 | 786 | 759 | 780 | 320,000 | 780 |
| 2000-03-09 | 792 | 792 | 760 | 769 | 173,000 | 769 |
| 2000-03-08 | 789 | 795 | 786 | 792 | 118,000 | 792 |
| 2000-03-07 | 768 | 789 | 768 | 789 | 163,000 | 789 |
| 2000-03-06 | 784 | 800 | 768 | 786 | 153,000 | 786 |
| 2000-03-03 | 800 | 800 | 785 | 793 | 107,000 | 793 |
| 2000-03-02 | 806 | 810 | 799 | 801 | 158,000 | 801 |
| 2000-03-01 | 825 | 828 | 806 | 806 | 136,000 | 806 |
| 2000-02-29 | 832 | 839 | 820 | 830 | 355,000 | 830 |
| 2000-02-28 | 806 | 825 | 801 | 824 | 207,000 | 824 |
| 2000-02-25 | 805 | 808 | 789 | 806 | 108,000 | 806 |
| 2000-02-24 | 813 | 827 | 803 | 815 | 269,000 | 815 |
| 2000-02-23 | 798 | 804 | 795 | 803 | 273,000 | 803 |
| 2000-02-22 | 800 | 805 | 797 | 797 | 131,000 | 797 |
| 2000-02-21 | 820 | 840 | 810 | 810 | 553,000 | 810 |
| 2000-02-18 | 810 | 825 | 810 | 816 | 576,000 | 816 |
| 2000-02-17 | 801 | 809 | 797 | 809 | 475,000 | 809 |
| 2000-02-16 | 791 | 805 | 791 | 802 | 273,000 | 802 |
| 2000-02-15 | 795 | 795 | 789 | 791 | 163,000 | 791 |
| 2000-02-14 | 800 | 815 | 795 | 808 | 353,000 | 808 |
| 2000-02-10 | 785 | 810 | 783 | 801 | 604,000 | 801 |
| 2000-02-09 | 770 | 780 | 761 | 775 | 225,000 | 775 |
| 2000-02-08 | 770 | 780 | 762 | 775 | 428,000 | 775 |
| 2000-02-07 | 778 | 780 | 770 | 778 | 56,000 | 778 |
| 2000-02-04 | 780 | 785 | 778 | 778 | 206,000 | 778 |
| 2000-02-03 | 780 | 783 | 776 | 780 | 134,000 | 780 |
| 2000-02-02 | 775 | 781 | 761 | 780 | 453,000 | 780 |
| 2000-02-01 | 780 | 786 | 778 | 778 | 365,000 | 778 |
| 2000-01-31 | 750 | 780 | 750 | 770 | 128,000 | 770 |
| 2000-01-28 | 740 | 750 | 718 | 741 | 142,000 | 741 |
| 2000-01-27 | 765 | 765 | 741 | 741 | 51,000 | 741 |
| 2000-01-26 | 771 | 780 | 760 | 760 | 124,000 | 760 |
| 2000-01-25 | 769 | 771 | 760 | 768 | 119,000 | 768 |
| 2000-01-24 | 780 | 782 | 760 | 776 | 76,000 | 776 |
| 2000-01-21 | 780 | 804 | 766 | 779 | 397,000 | 779 |
| 2000-01-20 | 761 | 781 | 760 | 780 | 123,000 | 780 |
| 2000-01-19 | 774 | 778 | 760 | 761 | 108,000 | 761 |
| 2000-01-18 | 780 | 795 | 766 | 794 | 522,000 | 794 |
| 2000-01-17 | 750 | 775 | 731 | 775 | 415,000 | 775 |
| 2000-01-14 | 709 | 710 | 698 | 700 | 523,000 | 700 |
| 2000-01-13 | 699 | 710 | 698 | 700 | 209,000 | 700 |
| 2000-01-12 | 701 | 701 | 690 | 690 | 127,000 | 690 |
| 2000-01-11 | 710 | 710 | 694 | 697 | 105,000 | 697 |
| 2000-01-07 | 683 | 715 | 676 | 715 | 174,000 | 715 |
| 2000-01-06 | 683 | 683 | 672 | 675 | 157,000 | 675 |
| 2000-01-05 | 680 | 685 | 673 | 685 | 123,000 | 685 |
| 2000-01-04 | 675 | 680 | 673 | 673 | 20,000 | 673 |
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