2809 キユーピー(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,049 | 1,055 | 1,040 | 1,051 | 252,500 | 1,051 |
| 2005-12-29 | 1,040 | 1,049 | 1,039 | 1,048 | 309,900 | 1,048 |
| 2005-12-28 | 1,032 | 1,039 | 1,030 | 1,039 | 279,100 | 1,039 |
| 2005-12-27 | 1,035 | 1,040 | 1,031 | 1,034 | 274,200 | 1,034 |
| 2005-12-26 | 1,046 | 1,047 | 1,032 | 1,040 | 385,700 | 1,040 |
| 2005-12-22 | 1,055 | 1,055 | 1,040 | 1,047 | 403,300 | 1,047 |
| 2005-12-21 | 1,043 | 1,058 | 1,041 | 1,055 | 434,900 | 1,055 |
| 2005-12-20 | 1,050 | 1,050 | 1,041 | 1,046 | 362,300 | 1,046 |
| 2005-12-19 | 1,053 | 1,054 | 1,039 | 1,046 | 228,500 | 1,046 |
| 2005-12-16 | 1,060 | 1,061 | 1,042 | 1,047 | 329,700 | 1,047 |
| 2005-12-15 | 1,061 | 1,066 | 1,053 | 1,056 | 464,800 | 1,056 |
| 2005-12-14 | 1,068 | 1,071 | 1,065 | 1,065 | 429,200 | 1,065 |
| 2005-12-13 | 1,068 | 1,069 | 1,062 | 1,063 | 256,800 | 1,063 |
| 2005-12-12 | 1,067 | 1,074 | 1,061 | 1,068 | 281,200 | 1,068 |
| 2005-12-09 | 1,070 | 1,072 | 1,054 | 1,066 | 508,100 | 1,066 |
| 2005-12-08 | 1,074 | 1,074 | 1,061 | 1,064 | 459,400 | 1,064 |
| 2005-12-07 | 1,071 | 1,074 | 1,061 | 1,073 | 356,000 | 1,073 |
| 2005-12-06 | 1,053 | 1,072 | 1,053 | 1,072 | 719,800 | 1,072 |
| 2005-12-05 | 1,049 | 1,054 | 1,036 | 1,050 | 555,200 | 1,050 |
| 2005-12-02 | 1,024 | 1,039 | 1,024 | 1,034 | 471,100 | 1,034 |
| 2005-12-01 | 1,018 | 1,027 | 1,016 | 1,023 | 423,100 | 1,023 |
| 2005-11-30 | 1,029 | 1,032 | 1,018 | 1,018 | 566,000 | 1,018 |
| 2005-11-29 | 1,025 | 1,038 | 1,025 | 1,036 | 627,200 | 1,036 |
| 2005-11-28 | 1,022 | 1,024 | 1,014 | 1,022 | 737,000 | 1,022 |
| 2005-11-25 | 1,010 | 1,038 | 1,006 | 1,030 | 1,043,000 | 1,030 |
| 2005-11-24 | 1,070 | 1,072 | 1,066 | 1,068 | 973,500 | 1,068 |
| 2005-11-22 | 1,063 | 1,069 | 1,061 | 1,067 | 433,100 | 1,067 |
| 2005-11-21 | 1,060 | 1,065 | 1,054 | 1,060 | 505,900 | 1,060 |
| 2005-11-18 | 1,055 | 1,060 | 1,050 | 1,059 | 381,400 | 1,059 |
| 2005-11-17 | 1,044 | 1,055 | 1,030 | 1,051 | 780,400 | 1,051 |
| 2005-11-16 | 1,049 | 1,049 | 1,037 | 1,043 | 386,400 | 1,043 |
| 2005-11-15 | 1,050 | 1,052 | 1,039 | 1,041 | 393,000 | 1,041 |
| 2005-11-14 | 1,058 | 1,059 | 1,048 | 1,049 | 252,600 | 1,049 |
| 2005-11-11 | 1,056 | 1,058 | 1,053 | 1,054 | 217,300 | 1,054 |
| 2005-11-10 | 1,058 | 1,059 | 1,049 | 1,058 | 571,000 | 1,058 |
| 2005-11-09 | 1,053 | 1,057 | 1,052 | 1,053 | 273,800 | 1,053 |
| 2005-11-08 | 1,052 | 1,059 | 1,051 | 1,052 | 282,900 | 1,052 |
| 2005-11-07 | 1,055 | 1,058 | 1,045 | 1,048 | 434,200 | 1,048 |
| 2005-11-04 | 1,070 | 1,070 | 1,054 | 1,054 | 492,000 | 1,054 |
| 2005-11-02 | 1,052 | 1,053 | 1,049 | 1,050 | 407,900 | 1,050 |
| 2005-11-01 | 1,050 | 1,050 | 1,043 | 1,047 | 361,200 | 1,047 |
| 2005-10-31 | 1,040 | 1,041 | 1,030 | 1,037 | 326,000 | 1,037 |
| 2005-10-28 | 1,025 | 1,037 | 1,016 | 1,037 | 408,400 | 1,037 |
| 2005-10-27 | 1,020 | 1,025 | 1,007 | 1,025 | 378,000 | 1,025 |
| 2005-10-26 | 1,029 | 1,029 | 1,010 | 1,019 | 592,800 | 1,019 |
| 2005-10-25 | 986 | 1,002 | 986 | 999 | 740,600 | 999 |
| 2005-10-24 | 1,002 | 1,002 | 982 | 983 | 702,700 | 983 |
| 2005-10-21 | 1,019 | 1,019 | 997 | 1,002 | 729,600 | 1,002 |
| 2005-10-20 | 1,033 | 1,033 | 1,016 | 1,019 | 214,700 | 1,019 |
| 2005-10-19 | 1,043 | 1,043 | 1,013 | 1,017 | 473,000 | 1,017 |
| 2005-10-18 | 1,050 | 1,053 | 1,040 | 1,045 | 344,600 | 1,045 |
| 2005-10-17 | 1,029 | 1,048 | 1,024 | 1,034 | 694,300 | 1,034 |
| 2005-10-14 | 1,032 | 1,044 | 1,016 | 1,016 | 603,900 | 1,016 |
| 2005-10-13 | 1,048 | 1,048 | 1,019 | 1,031 | 727,800 | 1,031 |
| 2005-10-12 | 1,070 | 1,071 | 1,051 | 1,051 | 831,100 | 1,051 |
| 2005-10-11 | 1,072 | 1,079 | 1,060 | 1,070 | 503,000 | 1,070 |
| 2005-10-07 | 1,060 | 1,066 | 1,053 | 1,059 | 263,600 | 1,059 |
| 2005-10-06 | 1,079 | 1,088 | 1,062 | 1,062 | 496,000 | 1,062 |
| 2005-10-05 | 1,097 | 1,097 | 1,073 | 1,077 | 413,300 | 1,077 |
| 2005-10-04 | 1,086 | 1,103 | 1,083 | 1,099 | 647,000 | 1,099 |
| 2005-10-03 | 1,085 | 1,087 | 1,063 | 1,082 | 424,400 | 1,082 |
| 2005-09-30 | 1,093 | 1,095 | 1,085 | 1,086 | 364,700 | 1,086 |
| 2005-09-29 | 1,098 | 1,098 | 1,076 | 1,093 | 295,200 | 1,093 |
| 2005-09-28 | 1,090 | 1,098 | 1,086 | 1,098 | 262,900 | 1,098 |
| 2005-09-27 | 1,070 | 1,092 | 1,070 | 1,087 | 311,000 | 1,087 |
| 2005-09-26 | 1,050 | 1,101 | 1,046 | 1,095 | 820,300 | 1,095 |
| 2005-09-22 | 1,032 | 1,050 | 1,032 | 1,039 | 533,400 | 1,039 |
| 2005-09-21 | 1,047 | 1,050 | 1,036 | 1,050 | 466,100 | 1,050 |
| 2005-09-20 | 1,030 | 1,050 | 1,030 | 1,047 | 360,300 | 1,047 |
| 2005-09-16 | 1,020 | 1,050 | 1,016 | 1,046 | 894,400 | 1,046 |
| 2005-09-15 | 1,016 | 1,017 | 1,004 | 1,005 | 338,300 | 1,005 |
| 2005-09-14 | 1,010 | 1,020 | 1,007 | 1,017 | 340,700 | 1,017 |
| 2005-09-13 | 995 | 1,006 | 995 | 1,004 | 446,800 | 1,004 |
| 2005-09-12 | 995 | 995 | 990 | 994 | 475,000 | 994 |
| 2005-09-09 | 992 | 993 | 985 | 993 | 623,600 | 993 |
| 2005-09-08 | 978 | 995 | 977 | 992 | 880,500 | 992 |
| 2005-09-07 | 969 | 969 | 961 | 963 | 171,900 | 963 |
| 2005-09-06 | 969 | 970 | 956 | 959 | 224,700 | 959 |
| 2005-09-05 | 958 | 969 | 958 | 967 | 185,000 | 967 |
| 2005-09-02 | 976 | 977 | 956 | 957 | 341,600 | 957 |
| 2005-09-01 | 974 | 978 | 973 | 975 | 199,000 | 975 |
| 2005-08-31 | 970 | 974 | 969 | 970 | 225,300 | 970 |
| 2005-08-30 | 965 | 972 | 964 | 971 | 349,700 | 971 |
| 2005-08-29 | 957 | 965 | 957 | 963 | 195,300 | 963 |
| 2005-08-26 | 969 | 972 | 962 | 967 | 320,400 | 967 |
| 2005-08-25 | 965 | 977 | 959 | 968 | 692,900 | 968 |
| 2005-08-24 | 936 | 958 | 936 | 958 | 604,200 | 958 |
| 2005-08-23 | 929 | 947 | 928 | 935 | 723,100 | 935 |
| 2005-08-22 | 924 | 926 | 922 | 925 | 165,600 | 925 |
| 2005-08-19 | 921 | 922 | 918 | 922 | 204,800 | 922 |
| 2005-08-18 | 927 | 927 | 919 | 919 | 305,000 | 919 |
| 2005-08-17 | 925 | 929 | 923 | 924 | 263,800 | 924 |
| 2005-08-16 | 930 | 934 | 922 | 925 | 308,000 | 925 |
| 2005-08-15 | 925 | 927 | 923 | 927 | 210,800 | 927 |
| 2005-08-12 | 928 | 930 | 923 | 925 | 189,200 | 925 |
| 2005-08-11 | 931 | 932 | 926 | 930 | 213,500 | 930 |
| 2005-08-10 | 929 | 933 | 927 | 931 | 229,200 | 931 |
| 2005-08-09 | 921 | 930 | 920 | 928 | 213,900 | 928 |
| 2005-08-08 | 912 | 921 | 907 | 920 | 371,600 | 920 |
| 2005-08-05 | 925 | 926 | 910 | 911 | 437,000 | 911 |
| 2005-08-04 | 927 | 930 | 925 | 927 | 469,100 | 927 |
| 2005-08-03 | 929 | 929 | 922 | 925 | 329,600 | 925 |
| 2005-08-02 | 927 | 928 | 925 | 928 | 443,300 | 928 |
| 2005-08-01 | 926 | 930 | 925 | 928 | 215,800 | 928 |
| 2005-07-29 | 928 | 930 | 925 | 925 | 354,100 | 925 |
| 2005-07-28 | 923 | 930 | 921 | 928 | 410,000 | 928 |
| 2005-07-27 | 918 | 921 | 918 | 919 | 628,900 | 919 |
| 2005-07-26 | 920 | 920 | 915 | 919 | 328,700 | 919 |
| 2005-07-25 | 915 | 921 | 915 | 920 | 333,600 | 920 |
| 2005-07-22 | 917 | 918 | 910 | 913 | 674,100 | 913 |
| 2005-07-21 | 918 | 921 | 916 | 917 | 350,200 | 917 |
| 2005-07-20 | 914 | 919 | 912 | 912 | 315,300 | 912 |
| 2005-07-19 | 914 | 914 | 907 | 912 | 373,700 | 912 |
| 2005-07-15 | 914 | 915 | 910 | 910 | 192,800 | 910 |
| 2005-07-14 | 912 | 915 | 910 | 911 | 224,100 | 911 |
| 2005-07-13 | 912 | 915 | 905 | 905 | 569,200 | 905 |
| 2005-07-12 | 920 | 929 | 911 | 912 | 585,400 | 912 |
| 2005-07-11 | 925 | 931 | 909 | 910 | 616,700 | 910 |
| 2005-07-08 | 923 | 929 | 922 | 925 | 163,000 | 925 |
| 2005-07-07 | 927 | 929 | 923 | 924 | 160,000 | 924 |
| 2005-07-06 | 929 | 933 | 928 | 928 | 210,400 | 928 |
| 2005-07-05 | 932 | 933 | 925 | 925 | 150,700 | 925 |
| 2005-07-04 | 933 | 936 | 930 | 931 | 132,400 | 931 |
| 2005-07-01 | 928 | 934 | 928 | 932 | 205,400 | 932 |
| 2005-06-30 | 924 | 929 | 923 | 927 | 222,200 | 927 |
| 2005-06-29 | 922 | 927 | 921 | 924 | 192,400 | 924 |
| 2005-06-28 | 923 | 926 | 920 | 925 | 169,400 | 925 |
| 2005-06-27 | 929 | 929 | 924 | 925 | 176,700 | 925 |
| 2005-06-24 | 928 | 930 | 926 | 929 | 250,200 | 929 |
| 2005-06-23 | 933 | 933 | 929 | 931 | 313,100 | 931 |
| 2005-06-22 | 928 | 935 | 928 | 933 | 194,500 | 933 |
| 2005-06-21 | 931 | 931 | 928 | 928 | 127,800 | 928 |
| 2005-06-20 | 931 | 932 | 927 | 930 | 165,000 | 930 |
| 2005-06-17 | 926 | 930 | 926 | 928 | 155,100 | 928 |
| 2005-06-16 | 927 | 929 | 923 | 924 | 177,700 | 924 |
| 2005-06-15 | 918 | 925 | 917 | 921 | 404,700 | 921 |
| 2005-06-14 | 921 | 923 | 912 | 917 | 280,300 | 917 |
| 2005-06-13 | 935 | 936 | 921 | 921 | 342,000 | 921 |
| 2005-06-10 | 929 | 935 | 928 | 934 | 297,500 | 934 |
| 2005-06-09 | 936 | 938 | 931 | 933 | 145,400 | 933 |
| 2005-06-08 | 945 | 946 | 934 | 935 | 180,900 | 935 |
| 2005-06-07 | 945 | 948 | 938 | 945 | 150,000 | 945 |
| 2005-06-06 | 945 | 949 | 941 | 945 | 91,400 | 945 |
| 2005-06-03 | 950 | 950 | 945 | 949 | 115,000 | 949 |
| 2005-06-02 | 946 | 950 | 943 | 948 | 262,100 | 948 |
| 2005-06-01 | 943 | 943 | 935 | 942 | 225,000 | 942 |
| 2005-05-31 | 944 | 947 | 941 | 945 | 255,700 | 945 |
| 2005-05-30 | 938 | 945 | 935 | 942 | 165,300 | 942 |
| 2005-05-27 | 935 | 939 | 933 | 939 | 130,200 | 939 |
| 2005-05-26 | 935 | 944 | 931 | 940 | 153,100 | 940 |
| 2005-05-25 | 940 | 942 | 936 | 936 | 146,500 | 936 |
| 2005-05-24 | 945 | 947 | 939 | 941 | 109,700 | 941 |
| 2005-05-23 | 945 | 946 | 942 | 944 | 93,600 | 944 |
| 2005-05-20 | 955 | 955 | 939 | 939 | 232,600 | 939 |
| 2005-05-19 | 943 | 949 | 941 | 944 | 176,400 | 944 |
| 2005-05-18 | 938 | 948 | 938 | 942 | 200,900 | 942 |
| 2005-05-17 | 943 | 949 | 937 | 945 | 277,900 | 945 |
| 2005-05-16 | 955 | 955 | 943 | 943 | 171,000 | 943 |
| 2005-05-13 | 951 | 951 | 943 | 943 | 123,200 | 943 |
| 2005-05-12 | 953 | 954 | 942 | 942 | 295,700 | 942 |
| 2005-05-11 | 940 | 955 | 940 | 952 | 205,600 | 952 |
| 2005-05-10 | 958 | 958 | 948 | 950 | 227,300 | 950 |
| 2005-05-09 | 961 | 961 | 952 | 960 | 211,900 | 960 |
| 2005-05-06 | 953 | 961 | 948 | 954 | 249,300 | 954 |
| 2005-05-02 | 941 | 944 | 938 | 938 | 333,500 | 938 |
| 2005-04-28 | 939 | 945 | 937 | 945 | 207,300 | 945 |
| 2005-04-27 | 931 | 945 | 931 | 945 | 275,500 | 945 |
| 2005-04-26 | 934 | 934 | 926 | 930 | 162,900 | 930 |
| 2005-04-25 | 926 | 930 | 922 | 927 | 139,300 | 927 |
| 2005-04-22 | 922 | 926 | 918 | 923 | 186,000 | 923 |
| 2005-04-21 | 920 | 921 | 912 | 917 | 246,400 | 917 |
| 2005-04-20 | 940 | 940 | 921 | 925 | 359,900 | 925 |
| 2005-04-19 | 926 | 941 | 925 | 940 | 265,800 | 940 |
| 2005-04-18 | 941 | 947 | 925 | 925 | 482,500 | 925 |
| 2005-04-15 | 943 | 953 | 932 | 936 | 295,800 | 936 |
| 2005-04-14 | 950 | 950 | 937 | 944 | 223,000 | 944 |
| 2005-04-13 | 939 | 945 | 936 | 945 | 124,800 | 945 |
| 2005-04-12 | 936 | 943 | 936 | 939 | 143,600 | 939 |
| 2005-04-11 | 941 | 944 | 930 | 934 | 184,800 | 934 |
| 2005-04-08 | 938 | 944 | 937 | 944 | 149,800 | 944 |
| 2005-04-07 | 935 | 939 | 933 | 939 | 189,800 | 939 |
| 2005-04-06 | 930 | 937 | 930 | 935 | 215,800 | 935 |
| 2005-04-05 | 932 | 944 | 932 | 934 | 213,200 | 934 |
| 2005-04-04 | 938 | 940 | 932 | 938 | 117,400 | 938 |
| 2005-04-01 | 940 | 940 | 929 | 939 | 238,500 | 939 |
| 2005-03-31 | 934 | 940 | 926 | 940 | 187,900 | 940 |
| 2005-03-30 | 940 | 940 | 926 | 930 | 147,000 | 930 |
| 2005-03-29 | 952 | 953 | 927 | 930 | 210,600 | 930 |
| 2005-03-28 | 950 | 957 | 945 | 954 | 181,200 | 954 |
| 2005-03-25 | 955 | 955 | 945 | 952 | 144,800 | 952 |
| 2005-03-24 | 956 | 958 | 949 | 949 | 218,400 | 949 |
| 2005-03-23 | 955 | 958 | 943 | 946 | 194,400 | 946 |
| 2005-03-22 | 955 | 961 | 954 | 956 | 159,400 | 956 |
| 2005-03-18 | 944 | 957 | 944 | 955 | 201,200 | 955 |
| 2005-03-17 | 950 | 950 | 941 | 943 | 172,100 | 943 |
| 2005-03-16 | 941 | 950 | 939 | 950 | 250,600 | 950 |
| 2005-03-15 | 949 | 950 | 944 | 945 | 280,700 | 945 |
| 2005-03-14 | 951 | 959 | 940 | 940 | 495,300 | 940 |
| 2005-03-11 | 965 | 965 | 950 | 950 | 502,500 | 950 |
| 2005-03-10 | 956 | 960 | 953 | 953 | 266,400 | 953 |
| 2005-03-09 | 952 | 960 | 952 | 955 | 220,400 | 955 |
| 2005-03-08 | 965 | 965 | 955 | 957 | 246,300 | 957 |
| 2005-03-07 | 957 | 964 | 955 | 964 | 174,600 | 964 |
| 2005-03-04 | 955 | 961 | 952 | 959 | 270,500 | 959 |
| 2005-03-03 | 954 | 958 | 952 | 955 | 206,500 | 955 |
| 2005-03-02 | 955 | 958 | 949 | 958 | 226,500 | 958 |
| 2005-03-01 | 946 | 958 | 945 | 958 | 388,100 | 958 |
| 2005-02-28 | 938 | 952 | 937 | 946 | 348,600 | 946 |
| 2005-02-25 | 935 | 947 | 935 | 946 | 238,200 | 946 |
| 2005-02-24 | 935 | 943 | 931 | 942 | 281,400 | 942 |
| 2005-02-23 | 934 | 935 | 929 | 934 | 225,000 | 934 |
| 2005-02-22 | 926 | 935 | 925 | 926 | 182,800 | 926 |
| 2005-02-21 | 926 | 932 | 925 | 926 | 107,300 | 926 |
| 2005-02-18 | 922 | 938 | 921 | 933 | 366,800 | 933 |
| 2005-02-17 | 924 | 925 | 919 | 924 | 147,600 | 924 |
| 2005-02-16 | 920 | 923 | 920 | 923 | 118,600 | 923 |
| 2005-02-15 | 923 | 926 | 922 | 924 | 131,800 | 924 |
| 2005-02-14 | 925 | 925 | 921 | 922 | 124,400 | 922 |
| 2005-02-10 | 925 | 926 | 922 | 923 | 212,300 | 923 |
| 2005-02-09 | 924 | 926 | 922 | 923 | 155,400 | 923 |
| 2005-02-08 | 926 | 927 | 921 | 923 | 220,000 | 923 |
| 2005-02-07 | 920 | 929 | 918 | 925 | 218,600 | 925 |
| 2005-02-04 | 918 | 922 | 916 | 922 | 195,000 | 922 |
| 2005-02-03 | 920 | 924 | 918 | 919 | 189,200 | 919 |
| 2005-02-02 | 919 | 922 | 915 | 919 | 282,400 | 919 |
| 2005-02-01 | 920 | 920 | 908 | 917 | 324,900 | 917 |
| 2005-01-31 | 917 | 920 | 914 | 915 | 387,900 | 915 |
| 2005-01-28 | 915 | 918 | 912 | 917 | 305,200 | 917 |
| 2005-01-27 | 910 | 913 | 907 | 912 | 352,700 | 912 |
| 2005-01-26 | 902 | 906 | 900 | 904 | 244,100 | 904 |
| 2005-01-25 | 895 | 898 | 893 | 898 | 190,200 | 898 |
| 2005-01-24 | 897 | 898 | 894 | 895 | 150,800 | 895 |
| 2005-01-21 | 895 | 898 | 893 | 898 | 190,300 | 898 |
| 2005-01-20 | 895 | 899 | 893 | 895 | 216,400 | 895 |
| 2005-01-19 | 900 | 900 | 896 | 897 | 166,000 | 897 |
| 2005-01-18 | 902 | 902 | 893 | 893 | 196,700 | 893 |
| 2005-01-17 | 900 | 902 | 896 | 902 | 182,800 | 902 |
| 2005-01-14 | 898 | 899 | 891 | 895 | 273,300 | 895 |
| 2005-01-13 | 898 | 905 | 895 | 898 | 343,800 | 898 |
| 2005-01-12 | 900 | 900 | 891 | 892 | 409,100 | 892 |
| 2005-01-11 | 902 | 903 | 898 | 900 | 349,200 | 900 |
| 2005-01-07 | 895 | 902 | 890 | 902 | 421,100 | 902 |
| 2005-01-06 | 887 | 894 | 885 | 892 | 538,500 | 892 |
| 2005-01-05 | 890 | 891 | 883 | 883 | 251,100 | 883 |
| 2005-01-04 | 892 | 893 | 886 | 889 | 178,600 | 889 |
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