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
2003-12-3089089588789042,200890
2003-12-29891899885890104,800890
2003-12-2689689889089363,000893
2003-12-2590190289189997,500899
2003-12-24907908894895132,900895
2003-12-22905909901909137,400909
2003-12-19897905894905290,900905
2003-12-18890893884888138,100888
2003-12-17893893881883177,200883
2003-12-16896896890893131,600893
2003-12-15894898893893182,300893
2003-12-12897897886887405,900887
2003-12-11883885878882200,500882
2003-12-10875882870880337,100880
2003-12-09875875866867138,100867
2003-12-08875875864870233,500870
2003-12-05877878869874217,400874
2003-12-04870878864876178,500876
2003-12-03870874863874221,000874
2003-12-02879883868871246,300871
2003-12-01860875852869203,400869
2003-11-28866869855869288,900869
2003-11-27868872865865129,000865
2003-11-26868879867868208,100868
2003-11-25880885860874303,000874
2003-11-21885895885891290,400891
2003-11-20885889878885150,600885
2003-11-19878890872883164,800883
2003-11-18888888871880292,600880
2003-11-17890903884889243,900889
2003-11-14894895888888126,900888
2003-11-13890895885891101,400891
2003-11-12894895886887141,600887
2003-11-11896900885895184,900895
2003-11-10895900893896119,700896
2003-11-07893898888892234,700892
2003-11-06895904891891188,400891
2003-11-05905905895897175,000897
2003-11-04900907893899154,700899
2003-10-31895898890890133,500890
2003-10-30891902890891127,200891
2003-10-29901905885889289,800889
2003-10-28909910898900250,600900
2003-10-27911911896900221,000900
2003-10-24909909882887275,700887
2003-10-23913917889891300,500891
2003-10-22916920913918167,200918
2003-10-21915920915917149,300917
2003-10-20915924913915184,300915
2003-10-17924925915915277,400915
2003-10-16925926918920385,400920
2003-10-15933933918918273,400918
2003-10-14938940920926267,000926
2003-10-10933935928930388,900930
2003-10-09921932921932224,900932
2003-10-08930937920920230,400920
2003-10-07937939926926351,400926
2003-10-06939943928938382,100938
2003-10-03920932918931506,300931
2003-10-02919927913922436,400922
2003-10-01909915904910429,100910
2003-09-30910915905909282,500909
2003-09-29912915892905441,400905
2003-09-26916916910912288,500912
2003-09-25919922910913412,900913
2003-09-249079289079281,012,300928
2003-09-22908909901908672,200908
2003-09-19905906900906915,600906
2003-09-18909909900900529,100900
2003-09-17900907899907862,300907
2003-09-168958998868981,458,800898
2003-09-12907907900900752,100900
2003-09-11900905898903336,800903
2003-09-10904910901902608,500902
2003-09-09901911901904803,000904
2003-09-08900901890900631,400900
2003-09-058819068809011,981,000901
2003-09-04874874868873560,500873
2003-09-03860871860867268,600867
2003-09-02864864856856352,400856
2003-09-01862864860864196,400864
2003-08-29859861855855194,700855
2003-08-28856860854859421,600859
2003-08-27860862855855365,300855
2003-08-26873874859859385,700859
2003-08-25885885873873279,300873
2003-08-22876884873880230,200880
2003-08-21870875867870135,600870
2003-08-20860867853867314,000867
2003-08-19875875845853450,800853
2003-08-18877877868870134,300870
2003-08-15875879867867131,700867
2003-08-14870872863872125,000872
2003-08-13861864861861119,000861
2003-08-12864867860860218,300860
2003-08-11865870861861143,200861
2003-08-08867869861862151,600862
2003-08-07866868860860244,600860
2003-08-06861873860860291,900860
2003-08-05871872860861473,600861
2003-08-04881881870872366,000872
2003-08-01889889880880128,600880
2003-07-31888890877887306,400887
2003-07-30890897883883232,100883
2003-07-29881889880887180,500887
2003-07-28882884876880174,600880
2003-07-25881883877878257,600878
2003-07-24887890880880296,600880
2003-07-23888900883886344,000886
2003-07-22885896885885286,400885
2003-07-18880883877881276,800881
2003-07-17885889880880391,700880
2003-07-16894898883887380,400887
2003-07-15910914897904265,800904
2003-07-14925926910910290,600910
2003-07-11925935921924173,500924
2003-07-10928945924945223,400945
2003-07-09939945918928187,700928
2003-07-08950950922937218,100937
2003-07-07949949941947154,900947
2003-07-04945950937938162,800938
2003-07-03950950930945287,700945
2003-07-02947950938938203,200938
2003-07-01947949937937189,600937
2003-06-30950955940948155,200948
2003-06-2795896495095086,800950
2003-06-26950961949957189,900957
2003-06-25955960916927217,100927
2003-06-24965970955955235,100955
2003-06-23971978963975125,300975
2003-06-20965974965971213,600971
2003-06-1997798597397593,800975
2003-06-18985987974976190,600976
2003-06-17985985972979282,400979
2003-06-16969985969984221,500984
2003-06-13980980962970419,700970
2003-06-12963974951965259,100965
2003-06-11949960948950193,500950
2003-06-10960969948950215,600950
2003-06-09946959946950149,600950
2003-06-06949955939953125,300953
2003-06-05947961939944288,400944
2003-06-04957960946947200,600947
2003-06-03959961956956178,900956
2003-06-02971979958958226,300958
2003-05-30988989974981228,600981
2003-05-29982988975980246,200980
2003-05-28976985971973252,000973
2003-05-27975977970973256,100973
2003-05-26971978971971149,300971
2003-05-23967970960968186,000968
2003-05-22945963938957213,500957
2003-05-2195495493493591,900935
2003-05-20950955947953100,100953
2003-05-19965965934951125,700951
2003-05-16945963945963148,300963
2003-05-15960962944955184,500955
2003-05-14951966951959126,300959
2003-05-13951955947950109,000950
2003-05-1295095594194192,000941
2003-05-09931952931949205,900949
2003-05-08920945920920133,800920
2003-05-07925925917919221,200919
2003-05-06939955931932165,000932
2003-05-02945949939939108,600939
2003-05-01950956946951151,700951
2003-04-30935960935960169,900960
2003-04-2895095594494554,300945
2003-04-25947962945950121,700950
2003-04-2494595494594665,600946
2003-04-23940945935943460,500943
2003-04-22975975941943142,300943
2003-04-21970980968974141,600974
2003-04-18978978955955137,600955
2003-04-17945976945974338,000974
2003-04-16945954926945257,900945
2003-04-15945952930945236,900945
2003-04-14946952938947143,500947
2003-04-11950953945945252,100945
2003-04-10937948934946218,100946
2003-04-09926937925937149,600937
2003-04-08938938926926118,400926
2003-04-07925939925928325,000928
2003-04-04923938922937271,100937
2003-04-03925932923928246,800928
2003-04-02914921907921128,500921
2003-04-01891910880909156,200909
2003-03-31912916895895194,000895
2003-03-28910916902911247,900911
2003-03-27899910898909195,300909
2003-03-26889898885891184,500891
2003-03-25885887877881187,000881
2003-03-24874893874885299,000885
2003-03-20856868853859151,700859
2003-03-19853855843854100,400854
2003-03-18853855841851143,300851
2003-03-1784985484584575,100845
2003-03-14860864841841350,700841
2003-03-1385086085085699,300856
2003-03-12850852841850180,500850
2003-03-11860862850850115,700850
2003-03-10860863858860192,800860
2003-03-07872879860860366,300860
2003-03-06848867848866249,600866
2003-03-05851852845847143,200847
2003-03-04840850839850227,500850
2003-03-03845849835835188,400835
2003-02-28847853841849113,500849
2003-02-27843853840853156,500853
2003-02-26850854840842230,300842
2003-02-25864864841849226,700849
2003-02-24875875861865145,800865
2003-02-21878878866869113,300869
2003-02-20875875865871221,900871
2003-02-1987787987587779,700877
2003-02-18883898869876356,600876
2003-02-17896898882882144,700882
2003-02-14899900883892245,300892
2003-02-13895895887889123,600889
2003-02-12884893884885223,200885
2003-02-1088388787888590,900885
2003-02-0788088487688394,400883
2003-02-06880884870881254,500881
2003-02-05890909880880247,100880
2003-02-04895901890891182,100891
2003-02-03880894875894207,200894
2003-01-31875892864870333,400870
2003-01-30890890880880155,200880
2003-01-29890894885890125,200890
2003-01-28889895886886157,500886
2003-01-27900904888889273,900889
2003-01-24901918896918292,000918
2003-01-23910920901920292,200920
2003-01-22925925912913108,900913
2003-01-21911921911915107,600915
2003-01-20910910907910145,100910
2003-01-17913916910910263,200910
2003-01-16923925910920227,000920
2003-01-15923930919925361,300925
2003-01-14896920896919186,400919
2003-01-10927935896896220,800896
2003-01-0989491389391398,300913
2003-01-08920922895899129,000899
2003-01-0794894892392577,100925
2003-01-0694794793794435,900944

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