2809 キユーピー(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	928	941	928	940	55,600	940
2002-12-27	940	940	922	938	91,600	938
2002-12-26	912	931	908	930	119,900	930
2002-12-25	898	909	898	905	149,800	905
2002-12-24	890	903	886	897	162,100	897
2002-12-20	880	899	880	886	191,400	886
2002-12-19	880	895	880	886	299,000	886
2002-12-18	902	905	892	895	190,300	895
2002-12-17	901	909	900	909	120,300	909
2002-12-16	901	910	900	901	155,900	901
2002-12-13	925	926	900	911	347,500	911
2002-12-12	928	928	916	925	62,800	925
2002-12-11	930	930	922	926	91,800	926
2002-12-10	929	931	922	929	312,900	929
2002-12-09	920	930	913	920	173,600	920
2002-12-06	930	933	917	920	345,400	920
2002-12-05	959	959	932	939	321,400	939
2002-12-04	962	973	955	956	201,300	956
2002-12-03	975	978	961	966	192,300	966
2002-12-02	982	985	975	981	160,700	981
2002-11-29	971	988	971	980	296,100	980
2002-11-28	979	985	961	963	305,700	963
2002-11-27	978	990	978	985	144,800	985
2002-11-26	984	995	969	978	188,000	978
2002-11-25	1,000	1,005	988	1,000	231,300	1,000
2002-11-22	996	1,000	985	999	268,800	999
2002-11-21	1,000	1,001	994	996	106,400	996
2002-11-20	993	1,008	992	994	222,500	994
2002-11-19	983	1,000	983	993	198,400	993
2002-11-18	981	989	981	983	262,200	983
2002-11-15	1,002	1,007	976	980	236,600	980
2002-11-14	1,000	1,004	990	990	188,600	990
2002-11-13	1,001	1,004	997	1,000	149,300	1,000
2002-11-12	998	1,014	998	1,009	96,800	1,009
2002-11-11	1,000	1,005	998	998	111,700	998
2002-11-08	999	1,010	998	998	134,900	998
2002-11-07	1,000	1,000	993	999	183,100	999
2002-11-06	1,020	1,020	989	994	301,400	994
2002-11-05	1,015	1,017	1,004	1,015	145,600	1,015
2002-11-01	1,010	1,015	1,001	1,010	123,200	1,010
2002-10-31	1,015	1,016	999	1,001	184,800	1,001
2002-10-30	1,015	1,016	1,004	1,010	176,700	1,010
2002-10-29	1,010	1,020	1,010	1,015	367,200	1,015
2002-10-28	1,026	1,026	1,009	1,026	92,000	1,026
2002-10-25	1,013	1,024	1,006	1,013	143,200	1,013
2002-10-24	1,006	1,010	995	1,005	235,000	1,005
2002-10-23	1,009	1,023	1,006	1,015	285,800	1,015
2002-10-22	1,029	1,029	1,010	1,010	108,700	1,010
2002-10-21	1,014	1,025	1,013	1,017	125,600	1,017
2002-10-18	1,025	1,025	1,003	1,003	126,600	1,003
2002-10-17	1,030	1,030	1,009	1,015	134,500	1,015
2002-10-16	1,027	1,027	1,005	1,018	165,500	1,018
2002-10-15	1,019	1,019	1,005	1,007	81,100	1,007
2002-10-11	1,000	1,010	998	1,007	157,400	1,007
2002-10-10	994	1,012	990	1,012	187,800	1,012
2002-10-09	990	1,005	990	993	121,600	993
2002-10-08	989	1,006	989	997	232,000	997
2002-10-07	1,010	1,015	986	986	365,800	986
2002-10-04	1,010	1,033	1,010	1,030	136,700	1,030
2002-10-03	1,040	1,040	1,023	1,027	114,200	1,027
2002-10-02	1,041	1,041	1,030	1,031	142,800	1,031
2002-10-01	1,034	1,040	1,024	1,040	143,400	1,040
2002-09-30	1,040	1,041	1,025	1,034	154,800	1,034
2002-09-27	1,041	1,041	1,018	1,040	204,900	1,040
2002-09-26	1,029	1,032	1,025	1,027	114,300	1,027
2002-09-25	1,031	1,033	1,019	1,022	134,800	1,022
2002-09-24	1,024	1,030	1,020	1,030	307,400	1,030
2002-09-20	1,015	1,023	1,011	1,015	166,600	1,015
2002-09-19	1,026	1,029	1,005	1,005	298,300	1,005
2002-09-18	1,025	1,026	1,002	1,026	150,700	1,026
2002-09-17	1,017	1,028	1,015	1,025	144,000	1,025
2002-09-13	1,005	1,018	1,005	1,017	377,400	1,017
2002-09-12	1,011	1,018	1,003	1,008	132,700	1,008
2002-09-11	1,002	1,016	1,002	1,011	380,400	1,011
2002-09-10	1,000	1,008	990	996	289,300	996
2002-09-09	1,033	1,033	1,006	1,006	196,800	1,006
2002-09-06	1,015	1,015	1,006	1,013	256,900	1,013
2002-09-05	1,006	1,020	998	1,009	308,800	1,009
2002-09-04	1,000	1,007	995	1,006	285,000	1,006
2002-09-03	1,010	1,010	994	994	391,600	994
2002-09-02	1,009	1,015	1,006	1,009	98,900	1,009
2002-08-30	1,026	1,026	1,010	1,015	317,700	1,015
2002-08-29	1,002	1,018	1,002	1,006	126,000	1,006
2002-08-28	1,011	1,027	1,001	1,001	159,900	1,001
2002-08-27	1,027	1,027	1,013	1,015	166,200	1,015
2002-08-26	1,038	1,038	1,020	1,023	218,800	1,023
2002-08-23	1,059	1,059	1,016	1,030	318,700	1,030
2002-08-22	1,030	1,042	1,012	1,025	261,700	1,025
2002-08-21	1,030	1,042	1,024	1,037	316,500	1,037
2002-08-20	1,062	1,065	1,050	1,055	348,400	1,055
2002-08-19	1,070	1,070	1,040	1,054	424,800	1,054
2002-08-16	1,078	1,080	1,058	1,058	345,100	1,058
2002-08-15	1,058	1,068	1,055	1,063	158,200	1,063
2002-08-14	1,059	1,078	1,048	1,078	459,200	1,078
2002-08-13	1,040	1,055	1,040	1,044	113,500	1,044
2002-08-12	1,057	1,070	1,051	1,051	143,700	1,051
2002-08-09	1,070	1,070	1,053	1,057	228,500	1,057
2002-08-08	1,078	1,078	1,039	1,051	371,700	1,051
2002-08-07	1,062	1,079	1,057	1,058	418,700	1,058
2002-08-06	1,079	1,080	1,064	1,078	120,900	1,078
2002-08-05	1,089	1,103	1,085	1,099	554,800	1,099
2002-08-02	1,036	1,075	1,032	1,069	375,500	1,069
2002-08-01	1,029	1,037	1,022	1,037	295,100	1,037
2002-07-31	1,029	1,030	1,014	1,030	186,000	1,030
2002-07-30	1,025	1,026	1,012	1,018	176,600	1,018
2002-07-29	1,012	1,014	998	998	209,900	998
2002-07-26	1,010	1,029	1,010	1,012	97,900	1,012
2002-07-25	1,034	1,035	1,013	1,020	168,700	1,020
2002-07-24	1,005	1,024	1,005	1,024	133,300	1,024
2002-07-23	1,015	1,029	1,015	1,015	204,800	1,015
2002-07-22	1,015	1,032	1,012	1,024	167,500	1,024
2002-07-19	1,018	1,019	1,005	1,010	173,000	1,010
2002-07-18	1,020	1,030	1,018	1,018	180,200	1,018
2002-07-17	1,019	1,032	1,014	1,026	157,900	1,026
2002-07-16	1,020	1,030	1,007	1,021	188,600	1,021
2002-07-15	1,032	1,034	1,025	1,029	124,400	1,029
2002-07-12	1,026	1,035	1,021	1,030	401,300	1,030
2002-07-11	1,020	1,025	1,010	1,015	234,600	1,015
2002-07-10	1,004	1,027	1,004	1,014	163,100	1,014
2002-07-09	1,010	1,024	999	1,024	145,700	1,024
2002-07-08	1,007	1,008	997	997	314,900	997
2002-07-05	995	1,002	994	997	176,600	997
2002-07-04	1,000	1,020	998	1,000	147,100	1,000
2002-07-03	994	1,027	986	1,023	378,200	1,023
2002-07-02	993	993	985	986	86,000	986
2002-07-01	981	999	981	994	192,300	994
2002-06-28	988	999	975	999	118,400	999
2002-06-27	987	990	978	978	115,100	978
2002-06-26	1,006	1,006	980	986	160,200	986
2002-06-25	1,008	1,008	996	1,002	102,400	1,002
2002-06-24	985	1,004	984	1,004	148,300	1,004
2002-06-21	999	1,008	997	1,004	183,500	1,004
2002-06-20	995	1,006	992	1,005	206,100	1,005
2002-06-19	997	1,007	990	999	354,800	999
2002-06-18	991	992	971	991	201,300	991
2002-06-17	991	1,001	986	991	400,000	991
2002-06-14	991	1,002	980	992	742,800	992
2002-06-13	982	989	976	981	164,400	981
2002-06-12	978	986	975	979	203,400	979
2002-06-11	984	995	973	977	263,200	977
2002-06-10	1,003	1,005	984	984	228,300	984
2002-06-07	974	983	968	983	197,600	983
2002-06-06	985	985	964	964	250,800	964
2002-06-05	990	992	975	975	217,300	975
2002-06-04	990	999	982	988	240,000	988
2002-06-03	1,020	1,020	992	994	234,000	994
2002-05-31	998	1,025	998	1,025	345,900	1,025
2002-05-30	1,000	1,007	987	997	179,000	997
2002-05-29	1,018	1,020	1,007	1,010	196,800	1,010
2002-05-28	1,032	1,033	1,014	1,020	198,600	1,020
2002-05-27	1,020	1,034	1,017	1,032	244,600	1,032
2002-05-24	1,020	1,023	1,011	1,020	147,500	1,020
2002-05-23	1,030	1,030	1,007	1,011	218,200	1,011
2002-05-22	999	1,030	993	1,027	626,900	1,027
2002-05-21	981	989	973	989	633,200	989
2002-05-20	983	983	971	972	610,200	972
2002-05-17	988	991	980	980	157,400	980
2002-05-16	980	984	977	978	267,500	978
2002-05-15	979	989	976	981	245,600	981
2002-05-14	987	988	977	979	242,600	979
2002-05-13	985	986	981	986	198,600	986
2002-05-10	986	989	978	984	344,600	984
2002-05-09	999	999	990	990	224,100	990
2002-05-08	999	999	988	994	139,700	994
2002-05-07	1,000	1,002	986	989	127,200	989
2002-05-02	1,015	1,016	985	990	285,300	990
2002-05-01	1,015	1,015	1,007	1,008	82,800	1,008
2002-04-30	1,000	1,016	1,000	1,010	128,200	1,010
2002-04-26	1,020	1,020	990	1,007	124,300	1,007
2002-04-25	1,010	1,020	1,010	1,015	90,900	1,015
2002-04-24	1,016	1,020	1,010	1,015	102,200	1,015
2002-04-23	1,032	1,032	1,016	1,024	75,700	1,024
2002-04-22	1,025	1,036	1,022	1,031	111,500	1,031
2002-04-19	1,015	1,025	1,005	1,025	142,000	1,025
2002-04-18	1,014	1,017	1,002	1,012	147,100	1,012
2002-04-17	1,018	1,018	1,005	1,014	88,200	1,014
2002-04-16	1,010	1,020	1,002	1,011	86,600	1,011
2002-04-15	1,006	1,012	1,001	1,012	162,200	1,012
2002-04-12	1,007	1,007	997	1,002	218,400	1,002
2002-04-11	995	1,003	990	992	263,800	992
2002-04-10	986	993	980	992	278,400	992
2002-04-09	975	990	975	988	203,600	988
2002-04-08	1,002	1,009	964	978	574,200	978
2002-04-05	990	997	987	987	192,200	987
2002-04-04	984	997	984	990	168,100	990
2002-04-03	985	985	970	977	146,500	977
2002-04-02	970	990	965	981	174,800	981
2002-04-01	993	993	950	957	254,800	957
2002-03-29	1,000	1,002	983	983	70,400	983
2002-03-28	995	1,003	991	1,000	161,000	1,000
2002-03-27	990	998	980	983	125,600	983
2002-03-26	999	999	980	994	198,200	994
2002-03-25	1,000	1,000	990	1,000	114,600	1,000
2002-03-22	1,005	1,005	979	981	347,300	981
2002-03-20	1,035	1,042	999	1,000	375,600	1,000
2002-03-19	1,025	1,052	1,018	1,052	409,800	1,052
2002-03-18	1,009	1,012	1,005	1,005	89,500	1,005
2002-03-15	1,000	1,006	995	999	109,700	999
2002-03-14	1,004	1,020	999	1,010	90,300	1,010
2002-03-13	1,009	1,015	1,003	1,005	126,400	1,005
2002-03-12	1,010	1,019	1,008	1,009	118,300	1,009
2002-03-11	999	1,010	999	1,010	88,500	1,010
2002-03-08	992	1,015	992	1,003	445,700	1,003
2002-03-07	1,013	1,013	993	993	159,500	993
2002-03-06	1,003	1,012	992	997	143,300	997
2002-03-05	1,008	1,030	1,002	1,003	111,500	1,003
2002-03-04	1,015	1,034	1,005	1,014	154,000	1,014
2002-03-01	982	1,015	982	1,015	201,400	1,015
2002-02-28	1,000	1,015	975	975	222,000	975
2002-02-27	999	1,002	986	1,000	225,000	1,000
2002-02-26	996	1,000	985	1,000	168,000	1,000
2002-02-25	1,015	1,015	991	991	183,000	991
2002-02-22	1,019	1,025	1,012	1,022	171,000	1,022
2002-02-21	997	1,019	997	1,018	182,000	1,018
2002-02-20	1,009	1,010	999	1,002	140,000	1,002
2002-02-19	1,010	1,011	998	1,001	98,000	1,001
2002-02-18	1,024	1,024	1,017	1,018	82,000	1,018
2002-02-15	1,030	1,030	1,005	1,025	245,000	1,025
2002-02-14	1,037	1,040	1,023	1,024	239,000	1,024
2002-02-13	1,039	1,040	1,021	1,027	210,000	1,027
2002-02-12	995	1,030	995	1,019	312,000	1,019
2002-02-08	985	998	985	998	283,000	998
2002-02-07	997	999	991	999	164,000	999
2002-02-06	991	1,015	991	997	293,000	997
2002-02-05	1,000	1,020	1,000	1,005	216,000	1,005
2002-02-04	1,020	1,027	1,007	1,020	260,000	1,020
2002-02-01	1,054	1,059	1,024	1,040	346,000	1,040
2002-01-31	1,077	1,080	1,056	1,056	132,000	1,056
2002-01-30	1,076	1,089	1,071	1,077	254,000	1,077
2002-01-29	1,066	1,076	1,060	1,076	64,000	1,076
2002-01-28	1,062	1,069	1,055	1,069	115,000	1,069
2002-01-25	1,064	1,065	1,052	1,062	228,000	1,062
2002-01-24	1,057	1,065	1,055	1,065	108,000	1,065
2002-01-23	1,058	1,070	1,057	1,057	161,000	1,057
2002-01-22	1,082	1,083	1,070	1,078	196,000	1,078
2002-01-21	1,062	1,098	1,062	1,089	290,000	1,089
2002-01-18	1,057	1,082	1,047	1,082	215,000	1,082
2002-01-17	1,055	1,088	1,047	1,070	769,000	1,070
2002-01-16	992	1,025	988	1,015	524,000	1,015
2002-01-15	981	994	980	982	352,000	982
2002-01-11	971	975	961	971	133,000	971
2002-01-10	986	995	970	971	151,000	971
2002-01-09	1,003	1,005	987	996	260,000	996
2002-01-08	1,020	1,020	1,000	1,013	314,000	1,013
2002-01-07	1,040	1,040	1,011	1,020	138,000	1,020
2002-01-04	1,013	1,020	996	1,020	40,000	1,020

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