2809 キユーピー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	888	891	887	891	181,000	891
2004-12-29	889	889	885	887	192,600	887
2004-12-28	885	889	884	884	175,600	884
2004-12-27	890	890	883	884	149,500	884
2004-12-24	879	888	879	887	215,000	887
2004-12-22	880	880	875	878	149,400	878
2004-12-21	867	878	867	875	286,500	875
2004-12-20	873	874	865	865	388,900	865
2004-12-17	879	882	870	870	223,500	870
2004-12-16	878	880	873	877	275,700	877
2004-12-15	865	877	865	872	217,400	872
2004-12-14	857	864	854	861	303,100	861
2004-12-13	863	868	850	853	750,200	853
2004-12-10	875	875	857	863	682,700	863
2004-12-09	880	881	873	874	225,600	874
2004-12-08	875	881	875	880	106,600	880
2004-12-07	886	888	879	879	143,600	879
2004-12-06	890	890	885	885	105,700	885
2004-12-03	885	892	885	887	150,700	887
2004-12-02	893	893	888	891	262,300	891
2004-12-01	900	900	882	883	496,400	883
2004-11-30	914	914	901	902	318,800	902
2004-11-29	909	915	904	913	198,700	913
2004-11-26	907	911	903	907	143,400	907
2004-11-25	905	916	903	914	338,400	914
2004-11-24	922	922	915	916	447,700	916
2004-11-22	927	927	908	914	396,000	914
2004-11-19	925	928	922	926	115,700	926
2004-11-18	926	926	921	921	151,100	921
2004-11-17	923	926	921	921	170,700	921
2004-11-16	927	927	922	924	136,500	924
2004-11-15	920	927	917	927	192,400	927
2004-11-12	915	921	913	915	273,700	915
2004-11-11	924	926	912	913	215,100	913
2004-11-10	925	928	923	926	286,200	926
2004-11-09	921	927	921	925	266,000	925
2004-11-08	927	930	922	927	251,200	927
2004-11-05	932	935	924	929	265,400	929
2004-11-04	931	935	928	928	185,100	928
2004-11-02	918	927	913	927	152,000	927
2004-11-01	909	918	907	912	108,800	912
2004-10-29	910	911	905	905	150,500	905
2004-10-28	910	913	906	908	232,400	908
2004-10-27	913	914	905	906	288,800	906
2004-10-26	917	918	911	913	226,000	913
2004-10-25	923	923	913	915	268,000	915
2004-10-22	913	925	913	922	191,400	922
2004-10-21	915	916	909	913	159,700	913
2004-10-20	920	923	911	913	252,800	913
2004-10-19	922	928	922	923	91,300	923
2004-10-18	925	928	918	921	139,600	921
2004-10-15	925	927	916	922	198,700	922
2004-10-14	932	934	926	928	144,800	928
2004-10-13	935	940	934	934	124,100	934
2004-10-12	940	943	935	935	99,500	935
2004-10-08	943	945	938	941	142,500	941
2004-10-07	949	949	940	943	237,500	943
2004-10-06	946	948	942	948	150,800	948
2004-10-05	937	947	930	946	254,500	946
2004-10-04	928	938	924	938	314,600	938
2004-10-01	920	928	917	928	197,200	928
2004-09-30	922	926	919	922	239,300	922
2004-09-29	928	928	920	922	120,100	922
2004-09-28	921	926	918	924	124,800	924
2004-09-27	921	924	918	924	100,100	924
2004-09-24	920	922	913	920	214,400	920
2004-09-22	918	921	910	919	235,200	919
2004-09-21	924	926	915	919	123,100	919
2004-09-17	917	920	912	917	127,600	917
2004-09-16	915	920	913	916	179,200	916
2004-09-15	926	927	918	918	159,000	918
2004-09-14	930	930	926	926	45,100	926
2004-09-13	923	930	922	929	94,300	929
2004-09-10	928	933	917	924	376,200	924
2004-09-09	926	933	925	925	125,300	925
2004-09-08	931	933	925	925	71,500	925
2004-09-07	936	936	925	926	168,700	926
2004-09-06	925	933	918	932	203,500	932
2004-09-03	923	924	915	916	191,800	916
2004-09-02	917	922	913	917	214,800	917
2004-09-01	920	929	918	919	174,000	919
2004-08-31	918	921	911	913	143,600	913
2004-08-30	920	923	914	917	138,900	917
2004-08-27	925	926	917	921	100,100	921
2004-08-26	928	930	918	920	90,700	920
2004-08-25	923	928	913	925	310,200	925
2004-08-24	918	919	909	913	151,300	913
2004-08-23	915	921	915	920	86,600	920
2004-08-20	914	915	908	912	79,100	912
2004-08-19	908	912	905	911	115,700	911
2004-08-18	907	913	900	906	171,200	906
2004-08-17	911	915	904	907	129,300	907
2004-08-16	910	913	903	908	98,300	908
2004-08-13	915	919	911	911	114,900	911
2004-08-12	915	925	915	916	70,900	916
2004-08-11	923	926	913	923	171,200	923
2004-08-10	914	922	907	913	194,500	913
2004-08-09	920	925	912	919	119,200	919
2004-08-06	931	935	921	925	136,100	925
2004-08-05	938	940	930	930	167,700	930
2004-08-04	942	942	931	937	81,100	937
2004-08-03	946	948	932	941	244,200	941
2004-08-02	937	948	937	946	82,900	946
2004-07-30	939	945	934	944	165,900	944
2004-07-29	932	938	928	935	90,200	935
2004-07-28	931	942	931	931	139,900	931
2004-07-27	931	939	925	927	112,000	927
2004-07-26	943	943	928	928	101,500	928
2004-07-23	938	944	935	935	123,200	935
2004-07-22	932	942	930	937	171,700	937
2004-07-21	945	945	937	943	139,600	943
2004-07-20	939	939	931	935	100,200	935
2004-07-16	930	946	923	938	193,100	938
2004-07-15	934	941	920	920	192,300	920
2004-07-14	949	949	933	933	178,500	933
2004-07-13	949	953	945	948	196,900	948
2004-07-12	934	953	934	953	284,800	953
2004-07-09	928	946	924	944	285,100	944
2004-07-08	932	936	928	934	183,000	934
2004-07-07	941	945	936	941	184,500	941
2004-07-06	940	952	933	951	390,000	951
2004-07-05	944	945	936	940	95,400	940
2004-07-02	945	948	940	944	171,200	944
2004-07-01	942	949	941	944	174,500	944
2004-06-30	946	948	939	945	181,500	945
2004-06-29	947	948	941	948	145,500	948
2004-06-28	940	946	935	945	169,500	945
2004-06-25	935	944	932	938	149,000	938
2004-06-24	940	943	936	938	194,600	938
2004-06-23	940	950	940	950	197,600	950
2004-06-22	945	945	940	945	134,000	945
2004-06-21	939	948	939	945	310,500	945
2004-06-18	937	941	926	932	219,300	932
2004-06-17	935	945	929	938	348,300	938
2004-06-16	929	950	920	934	589,400	934
2004-06-15	921	923	913	916	284,900	916
2004-06-14	921	921	901	910	200,000	910
2004-06-11	932	932	913	921	584,300	921
2004-06-10	909	915	905	913	227,400	913
2004-06-09	904	909	903	908	161,000	908
2004-06-08	897	907	894	905	456,500	905
2004-06-07	906	914	904	910	169,400	910
2004-06-04	898	906	894	904	227,500	904
2004-06-03	900	904	893	897	200,900	897
2004-06-02	899	903	898	899	123,100	899
2004-06-01	904	910	897	899	131,000	899
2004-05-31	910	910	900	904	189,500	904
2004-05-28	896	907	894	900	343,100	900
2004-05-27	900	900	892	894	207,600	894
2004-05-26	895	905	890	899	248,000	899
2004-05-25	904	904	897	900	184,100	900
2004-05-24	897	909	893	898	330,700	898
2004-05-21	899	900	893	898	180,200	898
2004-05-20	897	900	889	900	254,700	900
2004-05-19	890	896	878	896	259,700	896
2004-05-18	872	883	872	873	333,400	873
2004-05-17	893	893	876	880	270,800	880
2004-05-14	883	897	883	890	210,800	890
2004-05-13	895	903	884	884	236,100	884
2004-05-12	897	902	884	895	465,000	895
2004-05-11	888	906	887	900	378,100	900
2004-05-10	913	919	886	891	321,400	891
2004-05-07	932	940	917	917	253,300	917
2004-05-06	943	943	929	941	377,200	941
2004-04-30	940	940	920	940	307,100	940
2004-04-28	941	945	938	940	160,200	940
2004-04-27	944	948	932	935	317,300	935
2004-04-26	945	950	941	947	291,900	947
2004-04-23	945	949	940	949	347,800	949
2004-04-22	940	947	937	943	255,800	943
2004-04-21	940	943	938	938	152,800	938
2004-04-20	937	946	937	944	332,400	944
2004-04-19	946	955	933	942	404,800	942
2004-04-16	946	955	943	953	633,300	953
2004-04-15	950	955	925	936	799,200	936
2004-04-14	929	943	923	941	587,800	941
2004-04-13	913	926	912	925	519,000	925
2004-04-12	905	912	902	911	515,200	911
2004-04-09	897	904	895	900	399,800	900
2004-04-08	900	902	896	896	462,000	896
2004-04-07	905	908	896	899	354,100	899
2004-04-06	907	910	900	908	493,100	908
2004-04-05	909	910	901	905	408,100	905
2004-04-02	895	905	891	897	431,700	897
2004-04-01	904	905	890	891	524,700	891
2004-03-31	906	908	901	901	266,800	901
2004-03-30	911	911	905	906	299,500	906
2004-03-29	909	915	906	912	423,700	912
2004-03-26	905	909	905	907	250,400	907
2004-03-25	904	905	897	905	339,500	905
2004-03-24	899	900	891	900	283,200	900
2004-03-23	896	899	890	896	254,500	896
2004-03-22	894	900	890	900	192,900	900
2004-03-19	895	899	890	894	281,600	894
2004-03-18	903	903	890	898	489,900	898
2004-03-17	890	903	888	903	315,100	903
2004-03-16	890	894	882	886	381,400	886
2004-03-15	898	902	890	891	295,100	891
2004-03-12	900	900	886	893	449,900	893
2004-03-11	902	906	897	899	461,400	899
2004-03-10	910	910	905	908	342,700	908
2004-03-09	903	913	901	909	349,300	909
2004-03-08	898	909	896	906	543,200	906
2004-03-05	887	895	874	895	642,500	895
2004-03-04	879	887	879	884	598,000	884
2004-03-03	878	882	877	879	394,000	879
2004-03-02	884	884	876	883	486,200	883
2004-03-01	883	885	874	883	510,000	883
2004-02-27	869	885	868	885	529,700	885
2004-02-26	870	875	865	869	332,500	869
2004-02-25	870	876	868	871	375,500	871
2004-02-24	883	884	872	873	425,800	873
2004-02-23	883	886	881	882	262,400	882
2004-02-20	880	885	879	885	252,600	885
2004-02-19	886	886	879	879	211,300	879
2004-02-18	876	886	874	886	534,900	886
2004-02-17	865	875	865	871	504,900	871
2004-02-16	865	865	861	863	228,700	863
2004-02-13	856	858	853	858	361,700	858
2004-02-12	855	857	847	852	884,300	852
2004-02-10	853	858	853	854	433,300	854
2004-02-09	857	859	852	853	454,700	853
2004-02-06	859	860	852	853	269,100	853
2004-02-05	851	857	851	856	237,400	856
2004-02-04	856	856	850	851	395,000	851
2004-02-03	859	860	848	855	554,700	855
2004-02-02	860	862	857	858	339,900	858
2004-01-30	853	861	853	854	715,300	854
2004-01-29	853	854	846	848	791,700	848
2004-01-28	860	860	853	854	754,100	854
2004-01-27	866	867	855	857	671,500	857
2004-01-26	870	870	858	863	479,500	863
2004-01-23	880	880	868	870	345,200	870
2004-01-22	869	875	863	874	568,800	874
2004-01-21	860	865	857	860	367,900	860
2004-01-20	861	869	854	855	715,700	855
2004-01-19	874	874	854	859	741,700	859
2004-01-16	871	880	871	876	278,900	876
2004-01-15	870	877	870	876	318,000	876
2004-01-14	887	889	878	880	220,600	880
2004-01-13	894	894	882	885	370,500	885
2004-01-09	895	898	888	896	184,100	896
2004-01-08	903	908	896	896	221,900	896
2004-01-07	903	904	891	899	148,300	899
2004-01-06	905	909	896	900	281,200	900
2004-01-05	891	905	890	896	80,300	896

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