2809 キユーピー(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	890	895	887	890	42,200	890
2003-12-29	891	899	885	890	104,800	890
2003-12-26	896	898	890	893	63,000	893
2003-12-25	901	902	891	899	97,500	899
2003-12-24	907	908	894	895	132,900	895
2003-12-22	905	909	901	909	137,400	909
2003-12-19	897	905	894	905	290,900	905
2003-12-18	890	893	884	888	138,100	888
2003-12-17	893	893	881	883	177,200	883
2003-12-16	896	896	890	893	131,600	893
2003-12-15	894	898	893	893	182,300	893
2003-12-12	897	897	886	887	405,900	887
2003-12-11	883	885	878	882	200,500	882
2003-12-10	875	882	870	880	337,100	880
2003-12-09	875	875	866	867	138,100	867
2003-12-08	875	875	864	870	233,500	870
2003-12-05	877	878	869	874	217,400	874
2003-12-04	870	878	864	876	178,500	876
2003-12-03	870	874	863	874	221,000	874
2003-12-02	879	883	868	871	246,300	871
2003-12-01	860	875	852	869	203,400	869
2003-11-28	866	869	855	869	288,900	869
2003-11-27	868	872	865	865	129,000	865
2003-11-26	868	879	867	868	208,100	868
2003-11-25	880	885	860	874	303,000	874
2003-11-21	885	895	885	891	290,400	891
2003-11-20	885	889	878	885	150,600	885
2003-11-19	878	890	872	883	164,800	883
2003-11-18	888	888	871	880	292,600	880
2003-11-17	890	903	884	889	243,900	889
2003-11-14	894	895	888	888	126,900	888
2003-11-13	890	895	885	891	101,400	891
2003-11-12	894	895	886	887	141,600	887
2003-11-11	896	900	885	895	184,900	895
2003-11-10	895	900	893	896	119,700	896
2003-11-07	893	898	888	892	234,700	892
2003-11-06	895	904	891	891	188,400	891
2003-11-05	905	905	895	897	175,000	897
2003-11-04	900	907	893	899	154,700	899
2003-10-31	895	898	890	890	133,500	890
2003-10-30	891	902	890	891	127,200	891
2003-10-29	901	905	885	889	289,800	889
2003-10-28	909	910	898	900	250,600	900
2003-10-27	911	911	896	900	221,000	900
2003-10-24	909	909	882	887	275,700	887
2003-10-23	913	917	889	891	300,500	891
2003-10-22	916	920	913	918	167,200	918
2003-10-21	915	920	915	917	149,300	917
2003-10-20	915	924	913	915	184,300	915
2003-10-17	924	925	915	915	277,400	915
2003-10-16	925	926	918	920	385,400	920
2003-10-15	933	933	918	918	273,400	918
2003-10-14	938	940	920	926	267,000	926
2003-10-10	933	935	928	930	388,900	930
2003-10-09	921	932	921	932	224,900	932
2003-10-08	930	937	920	920	230,400	920
2003-10-07	937	939	926	926	351,400	926
2003-10-06	939	943	928	938	382,100	938
2003-10-03	920	932	918	931	506,300	931
2003-10-02	919	927	913	922	436,400	922
2003-10-01	909	915	904	910	429,100	910
2003-09-30	910	915	905	909	282,500	909
2003-09-29	912	915	892	905	441,400	905
2003-09-26	916	916	910	912	288,500	912
2003-09-25	919	922	910	913	412,900	913
2003-09-24	907	928	907	928	1,012,300	928
2003-09-22	908	909	901	908	672,200	908
2003-09-19	905	906	900	906	915,600	906
2003-09-18	909	909	900	900	529,100	900
2003-09-17	900	907	899	907	862,300	907
2003-09-16	895	899	886	898	1,458,800	898
2003-09-12	907	907	900	900	752,100	900
2003-09-11	900	905	898	903	336,800	903
2003-09-10	904	910	901	902	608,500	902
2003-09-09	901	911	901	904	803,000	904
2003-09-08	900	901	890	900	631,400	900
2003-09-05	881	906	880	901	1,981,000	901
2003-09-04	874	874	868	873	560,500	873
2003-09-03	860	871	860	867	268,600	867
2003-09-02	864	864	856	856	352,400	856
2003-09-01	862	864	860	864	196,400	864
2003-08-29	859	861	855	855	194,700	855
2003-08-28	856	860	854	859	421,600	859
2003-08-27	860	862	855	855	365,300	855
2003-08-26	873	874	859	859	385,700	859
2003-08-25	885	885	873	873	279,300	873
2003-08-22	876	884	873	880	230,200	880
2003-08-21	870	875	867	870	135,600	870
2003-08-20	860	867	853	867	314,000	867
2003-08-19	875	875	845	853	450,800	853
2003-08-18	877	877	868	870	134,300	870
2003-08-15	875	879	867	867	131,700	867
2003-08-14	870	872	863	872	125,000	872
2003-08-13	861	864	861	861	119,000	861
2003-08-12	864	867	860	860	218,300	860
2003-08-11	865	870	861	861	143,200	861
2003-08-08	867	869	861	862	151,600	862
2003-08-07	866	868	860	860	244,600	860
2003-08-06	861	873	860	860	291,900	860
2003-08-05	871	872	860	861	473,600	861
2003-08-04	881	881	870	872	366,000	872
2003-08-01	889	889	880	880	128,600	880
2003-07-31	888	890	877	887	306,400	887
2003-07-30	890	897	883	883	232,100	883
2003-07-29	881	889	880	887	180,500	887
2003-07-28	882	884	876	880	174,600	880
2003-07-25	881	883	877	878	257,600	878
2003-07-24	887	890	880	880	296,600	880
2003-07-23	888	900	883	886	344,000	886
2003-07-22	885	896	885	885	286,400	885
2003-07-18	880	883	877	881	276,800	881
2003-07-17	885	889	880	880	391,700	880
2003-07-16	894	898	883	887	380,400	887
2003-07-15	910	914	897	904	265,800	904
2003-07-14	925	926	910	910	290,600	910
2003-07-11	925	935	921	924	173,500	924
2003-07-10	928	945	924	945	223,400	945
2003-07-09	939	945	918	928	187,700	928
2003-07-08	950	950	922	937	218,100	937
2003-07-07	949	949	941	947	154,900	947
2003-07-04	945	950	937	938	162,800	938
2003-07-03	950	950	930	945	287,700	945
2003-07-02	947	950	938	938	203,200	938
2003-07-01	947	949	937	937	189,600	937
2003-06-30	950	955	940	948	155,200	948
2003-06-27	958	964	950	950	86,800	950
2003-06-26	950	961	949	957	189,900	957
2003-06-25	955	960	916	927	217,100	927
2003-06-24	965	970	955	955	235,100	955
2003-06-23	971	978	963	975	125,300	975
2003-06-20	965	974	965	971	213,600	971
2003-06-19	977	985	973	975	93,800	975
2003-06-18	985	987	974	976	190,600	976
2003-06-17	985	985	972	979	282,400	979
2003-06-16	969	985	969	984	221,500	984
2003-06-13	980	980	962	970	419,700	970
2003-06-12	963	974	951	965	259,100	965
2003-06-11	949	960	948	950	193,500	950
2003-06-10	960	969	948	950	215,600	950
2003-06-09	946	959	946	950	149,600	950
2003-06-06	949	955	939	953	125,300	953
2003-06-05	947	961	939	944	288,400	944
2003-06-04	957	960	946	947	200,600	947
2003-06-03	959	961	956	956	178,900	956
2003-06-02	971	979	958	958	226,300	958
2003-05-30	988	989	974	981	228,600	981
2003-05-29	982	988	975	980	246,200	980
2003-05-28	976	985	971	973	252,000	973
2003-05-27	975	977	970	973	256,100	973
2003-05-26	971	978	971	971	149,300	971
2003-05-23	967	970	960	968	186,000	968
2003-05-22	945	963	938	957	213,500	957
2003-05-21	954	954	934	935	91,900	935
2003-05-20	950	955	947	953	100,100	953
2003-05-19	965	965	934	951	125,700	951
2003-05-16	945	963	945	963	148,300	963
2003-05-15	960	962	944	955	184,500	955
2003-05-14	951	966	951	959	126,300	959
2003-05-13	951	955	947	950	109,000	950
2003-05-12	950	955	941	941	92,000	941
2003-05-09	931	952	931	949	205,900	949
2003-05-08	920	945	920	920	133,800	920
2003-05-07	925	925	917	919	221,200	919
2003-05-06	939	955	931	932	165,000	932
2003-05-02	945	949	939	939	108,600	939
2003-05-01	950	956	946	951	151,700	951
2003-04-30	935	960	935	960	169,900	960
2003-04-28	950	955	944	945	54,300	945
2003-04-25	947	962	945	950	121,700	950
2003-04-24	945	954	945	946	65,600	946
2003-04-23	940	945	935	943	460,500	943
2003-04-22	975	975	941	943	142,300	943
2003-04-21	970	980	968	974	141,600	974
2003-04-18	978	978	955	955	137,600	955
2003-04-17	945	976	945	974	338,000	974
2003-04-16	945	954	926	945	257,900	945
2003-04-15	945	952	930	945	236,900	945
2003-04-14	946	952	938	947	143,500	947
2003-04-11	950	953	945	945	252,100	945
2003-04-10	937	948	934	946	218,100	946
2003-04-09	926	937	925	937	149,600	937
2003-04-08	938	938	926	926	118,400	926
2003-04-07	925	939	925	928	325,000	928
2003-04-04	923	938	922	937	271,100	937
2003-04-03	925	932	923	928	246,800	928
2003-04-02	914	921	907	921	128,500	921
2003-04-01	891	910	880	909	156,200	909
2003-03-31	912	916	895	895	194,000	895
2003-03-28	910	916	902	911	247,900	911
2003-03-27	899	910	898	909	195,300	909
2003-03-26	889	898	885	891	184,500	891
2003-03-25	885	887	877	881	187,000	881
2003-03-24	874	893	874	885	299,000	885
2003-03-20	856	868	853	859	151,700	859
2003-03-19	853	855	843	854	100,400	854
2003-03-18	853	855	841	851	143,300	851
2003-03-17	849	854	845	845	75,100	845
2003-03-14	860	864	841	841	350,700	841
2003-03-13	850	860	850	856	99,300	856
2003-03-12	850	852	841	850	180,500	850
2003-03-11	860	862	850	850	115,700	850
2003-03-10	860	863	858	860	192,800	860
2003-03-07	872	879	860	860	366,300	860
2003-03-06	848	867	848	866	249,600	866
2003-03-05	851	852	845	847	143,200	847
2003-03-04	840	850	839	850	227,500	850
2003-03-03	845	849	835	835	188,400	835
2003-02-28	847	853	841	849	113,500	849
2003-02-27	843	853	840	853	156,500	853
2003-02-26	850	854	840	842	230,300	842
2003-02-25	864	864	841	849	226,700	849
2003-02-24	875	875	861	865	145,800	865
2003-02-21	878	878	866	869	113,300	869
2003-02-20	875	875	865	871	221,900	871
2003-02-19	877	879	875	877	79,700	877
2003-02-18	883	898	869	876	356,600	876
2003-02-17	896	898	882	882	144,700	882
2003-02-14	899	900	883	892	245,300	892
2003-02-13	895	895	887	889	123,600	889
2003-02-12	884	893	884	885	223,200	885
2003-02-10	883	887	878	885	90,900	885
2003-02-07	880	884	876	883	94,400	883
2003-02-06	880	884	870	881	254,500	881
2003-02-05	890	909	880	880	247,100	880
2003-02-04	895	901	890	891	182,100	891
2003-02-03	880	894	875	894	207,200	894
2003-01-31	875	892	864	870	333,400	870
2003-01-30	890	890	880	880	155,200	880
2003-01-29	890	894	885	890	125,200	890
2003-01-28	889	895	886	886	157,500	886
2003-01-27	900	904	888	889	273,900	889
2003-01-24	901	918	896	918	292,000	918
2003-01-23	910	920	901	920	292,200	920
2003-01-22	925	925	912	913	108,900	913
2003-01-21	911	921	911	915	107,600	915
2003-01-20	910	910	907	910	145,100	910
2003-01-17	913	916	910	910	263,200	910
2003-01-16	923	925	910	920	227,000	920
2003-01-15	923	930	919	925	361,300	925
2003-01-14	896	920	896	919	186,400	919
2003-01-10	927	935	896	896	220,800	896
2003-01-09	894	913	893	913	98,300	913
2003-01-08	920	922	895	899	129,000	899
2003-01-07	948	948	923	925	77,100	925
2003-01-06	947	947	937	944	35,900	944

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31