2809 キユーピー(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,004	1,006	989	989	307,300	989
2009-12-29	996	1,000	992	1,000	201,000	1,000
2009-12-28	998	1,000	995	996	183,000	996
2009-12-25	998	998	993	994	145,900	994
2009-12-24	994	1,001	991	999	350,600	999
2009-12-22	990	994	986	993	183,300	993
2009-12-21	985	992	985	988	172,800	988
2009-12-18	980	992	980	991	337,900	991
2009-12-17	984	988	980	980	269,300	980
2009-12-16	984	992	981	987	325,600	987
2009-12-15	983	984	978	981	350,400	981
2009-12-14	980	993	979	985	584,000	985
2009-12-11	995	995	977	978	594,300	978
2009-12-10	990	993	983	988	417,200	988
2009-12-09	985	993	982	991	576,400	991
2009-12-08	981	987	979	983	392,300	983
2009-12-07	983	986	978	979	350,900	979
2009-12-04	990	991	977	981	428,600	981
2009-12-03	980	995	979	995	491,300	995
2009-12-02	983	985	975	980	728,100	980
2009-12-01	990	1,002	986	999	639,900	999
2009-11-30	964	997	963	997	552,800	997
2009-11-27	971	977	967	972	586,100	972
2009-11-26	978	983	974	981	685,900	981
2009-11-25	1,000	1,001	993	993	1,026,600	993
2009-11-24	1,009	1,010	1,000	1,002	711,700	1,002
2009-11-20	1,005	1,012	1,001	1,011	494,100	1,011
2009-11-19	1,004	1,013	1,000	1,013	397,800	1,013
2009-11-18	1,000	1,005	995	1,001	420,500	1,001
2009-11-17	1,007	1,008	994	1,000	400,200	1,000
2009-11-16	1,010	1,014	1,002	1,008	318,200	1,008
2009-11-13	998	1,011	996	1,010	622,700	1,010
2009-11-12	1,007	1,008	985	992	534,100	992
2009-11-11	1,016	1,018	1,004	1,007	301,400	1,007
2009-11-10	1,021	1,022	1,010	1,010	412,900	1,010
2009-11-09	1,034	1,034	1,017	1,020	460,600	1,020
2009-11-06	1,038	1,039	1,020	1,032	537,900	1,032
2009-11-05	1,041	1,045	1,037	1,038	336,800	1,038
2009-11-04	1,048	1,050	1,033	1,045	479,300	1,045
2009-11-02	1,040	1,056	1,032	1,054	393,900	1,054
2009-10-30	1,046	1,050	1,040	1,042	482,400	1,042
2009-10-29	1,048	1,054	1,043	1,044	551,900	1,044
2009-10-28	1,049	1,057	1,048	1,054	353,000	1,054
2009-10-27	1,052	1,057	1,043	1,044	414,200	1,044
2009-10-26	1,059	1,059	1,047	1,049	307,700	1,049
2009-10-23	1,044	1,049	1,041	1,044	320,300	1,044
2009-10-22	1,054	1,054	1,031	1,044	687,700	1,044
2009-10-21	1,056	1,068	1,050	1,051	871,400	1,051
2009-10-20	1,052	1,057	1,043	1,055	671,500	1,055
2009-10-19	1,049	1,056	1,043	1,050	373,600	1,050
2009-10-16	1,053	1,053	1,043	1,047	482,500	1,047
2009-10-15	1,044	1,053	1,044	1,048	478,300	1,048
2009-10-14	1,040	1,050	1,037	1,043	449,500	1,043
2009-10-13	1,043	1,050	1,035	1,037	648,100	1,037
2009-10-09	1,045	1,049	1,036	1,042	556,700	1,042
2009-10-08	1,057	1,068	1,044	1,047	468,800	1,047
2009-10-07	1,070	1,070	1,052	1,057	531,500	1,057
2009-10-06	1,071	1,073	1,045	1,070	1,183,600	1,070
2009-10-05	1,052	1,080	1,050	1,080	1,179,900	1,080
2009-10-02	1,025	1,059	1,019	1,053	1,562,100	1,053
2009-10-01	1,020	1,029	1,013	1,028	980,200	1,028
2009-09-30	996	1,031	996	1,025	1,148,800	1,025
2009-09-29	1,002	1,003	996	1,000	402,700	1,000
2009-09-28	1,000	1,006	999	1,002	264,500	1,002
2009-09-25	1,004	1,004	996	1,001	241,900	1,001
2009-09-24	999	1,007	999	1,005	470,100	1,005
2009-09-18	996	999	992	999	310,200	999
2009-09-17	995	998	990	995	278,000	995
2009-09-16	993	999	989	989	377,600	989
2009-09-15	993	997	992	993	233,100	993
2009-09-14	995	997	992	993	190,700	993
2009-09-11	999	999	990	994	384,300	994
2009-09-10	993	999	990	996	286,000	996
2009-09-09	991	993	985	989	339,000	989
2009-09-08	991	994	986	988	345,200	988
2009-09-07	995	999	990	992	286,700	992
2009-09-04	995	1,000	994	994	255,600	994
2009-09-03	991	1,003	989	1,001	391,600	1,001
2009-09-02	996	998	988	992	445,200	992
2009-09-01	1,000	1,006	998	1,000	296,600	1,000
2009-08-31	1,009	1,010	996	1,000	384,900	1,000
2009-08-28	992	1,001	990	1,001	403,600	1,001
2009-08-27	996	998	989	995	473,300	995
2009-08-26	996	1,000	992	997	276,800	997
2009-08-25	998	999	992	993	392,500	993
2009-08-24	994	1,005	993	999	478,800	999
2009-08-21	994	997	989	992	330,900	992
2009-08-20	991	1,002	988	1,001	327,700	1,001
2009-08-19	998	999	989	990	348,800	990
2009-08-18	995	1,001	994	997	327,600	997
2009-08-17	1,003	1,006	996	996	295,600	996
2009-08-14	1,003	1,009	1,003	1,006	261,400	1,006
2009-08-13	1,004	1,009	1,002	1,004	208,400	1,004
2009-08-12	1,003	1,010	1,003	1,004	393,500	1,004
2009-08-11	1,005	1,008	1,002	1,008	182,600	1,008
2009-08-10	1,010	1,015	1,000	1,005	489,600	1,005
2009-08-07	1,000	1,006	993	1,006	432,100	1,006
2009-08-06	1,005	1,006	996	1,000	512,000	1,000
2009-08-05	995	1,016	994	1,008	806,500	1,008
2009-08-04	989	995	988	993	397,100	993
2009-08-03	993	994	988	991	463,100	991
2009-07-31	982	988	982	988	446,400	988
2009-07-30	986	989	983	986	432,100	986
2009-07-29	993	996	985	987	336,800	987
2009-07-28	992	996	990	993	318,000	993
2009-07-27	993	995	988	992	442,500	992
2009-07-24	995	998	986	989	487,000	989
2009-07-23	998	1,000	992	993	535,800	993
2009-07-22	998	1,000	992	997	528,400	997
2009-07-21	987	997	983	996	619,100	996
2009-07-17	981	993	978	989	544,600	989
2009-07-16	989	994	984	985	431,600	985
2009-07-15	981	993	973	986	598,800	986
2009-07-14	989	989	972	981	739,200	981
2009-07-13	988	1,000	987	990	550,900	990
2009-07-10	985	998	979	995	548,000	995
2009-07-09	998	998	980	987	692,400	987
2009-07-08	996	1,001	994	1,001	513,000	1,001
2009-07-07	993	1,004	992	1,002	849,200	1,002
2009-07-06	976	997	976	991	559,600	991
2009-07-03	980	988	970	980	822,800	980
2009-07-02	990	994	982	986	658,800	986
2009-07-01	1,000	1,003	989	989	662,300	989
2009-06-30	999	1,010	995	1,004	853,200	1,004
2009-06-29	991	999	991	997	499,600	997
2009-06-26	985	994	980	992	388,100	992
2009-06-25	986	991	979	986	474,000	986
2009-06-24	991	999	988	989	481,500	989
2009-06-23	990	1,005	990	1,000	553,400	1,000
2009-06-22	1,000	1,012	998	1,004	636,600	1,004
2009-06-19	1,017	1,027	990	1,001	1,596,800	1,001
2009-06-18	992	1,013	985	1,007	1,116,200	1,007
2009-06-17	989	993	971	991	917,500	991
2009-06-16	981	994	977	987	1,235,000	987
2009-06-15	969	981	968	980	834,400	980
2009-06-12	965	969	964	967	698,900	967
2009-06-11	967	969	963	969	439,300	969
2009-06-10	960	967	960	967	609,900	967
2009-06-09	959	961	957	961	352,900	961
2009-06-08	959	960	956	958	515,000	958
2009-06-05	962	962	957	960	494,700	960
2009-06-04	961	963	956	962	415,200	962
2009-06-03	962	963	959	962	461,700	962
2009-06-02	964	965	958	961	756,200	961
2009-06-01	957	960	954	959	624,900	959
2009-05-29	951	955	946	955	886,600	955
2009-05-28	963	964	956	957	767,600	957
2009-05-27	972	975	963	967	674,500	967
2009-05-26	965	976	963	972	967,100	972
2009-05-25	969	974	961	969	1,010,400	969
2009-05-22	958	965	953	963	901,900	963
2009-05-21	955	958	950	958	871,700	958
2009-05-20	961	965	955	957	579,800	957
2009-05-19	965	966	955	964	765,100	964
2009-05-18	966	967	960	961	698,200	961
2009-05-15	966	967	960	961	675,300	961
2009-05-14	969	971	965	968	536,200	968
2009-05-13	966	972	962	972	511,700	972
2009-05-12	970	973	961	963	705,900	963
2009-05-11	969	975	965	971	543,000	971
2009-05-08	947	961	946	961	724,300	961
2009-05-07	954	956	941	947	1,123,500	947
2009-05-01	962	966	945	948	936,600	948
2009-04-30	957	969	954	961	1,072,100	961
2009-04-28	955	958	948	949	980,100	949
2009-04-27	963	965	950	955	879,400	955
2009-04-24	966	969	955	957	796,000	957
2009-04-23	960	968	957	965	651,900	965
2009-04-22	970	972	959	961	864,500	961
2009-04-21	971	971	956	967	1,017,800	967
2009-04-20	984	985	970	973	1,283,200	973
2009-04-17	995	996	970	975	1,798,000	975
2009-04-16	1,001	1,004	990	994	1,868,000	994
2009-04-15	1,031	1,043	1,011	1,021	1,062,600	1,021
2009-04-14	1,050	1,050	1,031	1,041	349,300	1,041
2009-04-13	1,055	1,055	1,035	1,037	324,000	1,037
2009-04-10	1,066	1,069	1,052	1,054	342,300	1,054
2009-04-09	1,095	1,098	1,065	1,071	452,900	1,071
2009-04-08	1,090	1,116	1,078	1,089	553,300	1,089
2009-04-07	1,050	1,090	1,037	1,084	1,041,700	1,084
2009-04-06	1,056	1,065	1,044	1,050	395,400	1,050
2009-04-03	1,067	1,073	1,043	1,055	723,600	1,055
2009-04-02	1,078	1,083	1,064	1,066	619,300	1,066
2009-04-01	1,080	1,085	1,064	1,069	651,800	1,069
2009-03-31	1,090	1,093	1,047	1,061	1,343,600	1,061
2009-03-30	1,023	1,038	1,017	1,023	842,200	1,023
2009-03-27	1,029	1,029	1,015	1,016	369,700	1,016
2009-03-26	1,017	1,022	1,005	1,021	370,200	1,021
2009-03-25	992	1,013	992	1,013	565,800	1,013
2009-03-24	1,018	1,021	979	992	1,165,300	992
2009-03-23	1,023	1,023	1,007	1,014	440,600	1,014
2009-03-19	998	1,011	994	1,006	450,600	1,006
2009-03-18	1,000	1,000	986	991	514,800	991
2009-03-17	1,000	1,003	991	996	424,800	996
2009-03-16	995	1,005	992	999	500,800	999
2009-03-13	982	999	982	991	874,100	991
2009-03-12	1,004	1,005	979	992	571,300	992
2009-03-11	1,029	1,031	1,001	1,008	475,600	1,008
2009-03-10	1,020	1,023	995	1,001	455,900	1,001
2009-03-09	1,020	1,038	1,009	1,029	456,000	1,029
2009-03-06	1,030	1,048	1,004	1,026	556,700	1,026
2009-03-05	1,030	1,059	1,024	1,048	545,800	1,048
2009-03-04	1,031	1,050	1,020	1,047	431,100	1,047
2009-03-03	1,035	1,043	1,017	1,030	482,400	1,030
2009-03-02	1,055	1,077	1,047	1,050	571,900	1,050
2009-02-27	1,101	1,105	1,068	1,087	911,500	1,087
2009-02-26	1,082	1,099	1,070	1,081	457,100	1,081
2009-02-25	1,097	1,111	1,069	1,083	826,800	1,083
2009-02-24	1,067	1,091	1,064	1,089	612,200	1,089
2009-02-23	1,060	1,073	1,041	1,066	646,000	1,066
2009-02-20	1,060	1,069	1,032	1,044	1,101,700	1,044
2009-02-19	1,109	1,113	1,053	1,060	1,086,200	1,060
2009-02-18	1,129	1,129	1,097	1,108	497,000	1,108
2009-02-17	1,130	1,148	1,124	1,136	878,300	1,136
2009-02-16	1,134	1,145	1,121	1,129	642,000	1,129
2009-02-13	1,092	1,143	1,089	1,124	582,200	1,124
2009-02-12	1,111	1,111	1,071	1,090	567,600	1,090
2009-02-10	1,130	1,133	1,093	1,097	444,800	1,097
2009-02-09	1,147	1,152	1,102	1,104	625,800	1,104
2009-02-06	1,149	1,166	1,134	1,138	814,500	1,138
2009-02-05	1,159	1,166	1,130	1,136	909,200	1,136
2009-02-04	1,176	1,179	1,147	1,159	889,000	1,159
2009-02-03	1,184	1,192	1,170	1,177	667,200	1,177
2009-02-02	1,169	1,188	1,164	1,183	862,200	1,183
2009-01-30	1,176	1,178	1,135	1,168	1,120,500	1,168
2009-01-29	1,173	1,184	1,153	1,175	859,800	1,175
2009-01-28	1,178	1,179	1,146	1,153	450,200	1,153
2009-01-27	1,148	1,172	1,142	1,164	699,000	1,164
2009-01-26	1,142	1,147	1,125	1,138	655,300	1,138
2009-01-23	1,140	1,140	1,113	1,127	435,100	1,127
2009-01-22	1,128	1,145	1,124	1,145	735,800	1,145
2009-01-21	1,114	1,132	1,105	1,111	682,100	1,111
2009-01-20	1,119	1,124	1,103	1,116	808,200	1,116
2009-01-19	1,107	1,121	1,086	1,101	790,900	1,101
2009-01-16	1,100	1,113	1,081	1,106	991,600	1,106
2009-01-15	1,127	1,139	1,107	1,108	1,080,900	1,108
2009-01-14	1,103	1,131	1,095	1,125	1,729,500	1,125
2009-01-13	1,061	1,087	1,025	1,063	2,325,800	1,063
2009-01-09	1,070	1,070	1,027	1,041	1,205,600	1,041
2009-01-08	1,075	1,089	1,058	1,058	1,117,000	1,058
2009-01-07	1,140	1,140	1,064	1,068	1,407,900	1,068
2009-01-06	1,190	1,193	1,153	1,153	520,900	1,153
2009-01-05	1,234	1,234	1,182	1,193	321,500	1,193

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