2809 キユーピー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,037	1,039	1,030	1,030	318,700	1,030
2010-12-29	1,027	1,035	1,026	1,034	279,800	1,034
2010-12-28	1,025	1,028	1,023	1,024	197,600	1,024
2010-12-27	1,027	1,030	1,024	1,028	302,900	1,028
2010-12-24	1,030	1,032	1,022	1,027	430,800	1,027
2010-12-22	1,038	1,043	1,031	1,037	586,300	1,037
2010-12-21	1,025	1,043	1,024	1,038	955,100	1,038
2010-12-20	1,028	1,029	1,021	1,024	408,300	1,024
2010-12-17	1,020	1,028	1,020	1,025	437,900	1,025
2010-12-16	1,022	1,027	1,018	1,018	476,300	1,018
2010-12-15	1,024	1,029	1,018	1,023	475,300	1,023
2010-12-14	1,023	1,030	1,023	1,030	300,100	1,030
2010-12-13	1,020	1,026	1,017	1,025	226,600	1,025
2010-12-10	1,020	1,024	1,016	1,022	554,700	1,022
2010-12-09	1,020	1,022	1,015	1,016	232,900	1,016
2010-12-08	1,017	1,020	1,014	1,019	337,300	1,019
2010-12-07	1,015	1,022	1,010	1,017	295,000	1,017
2010-12-06	1,019	1,020	1,015	1,020	244,400	1,020
2010-12-03	1,025	1,025	1,015	1,015	427,300	1,015
2010-12-02	1,027	1,029	1,021	1,024	323,300	1,024
2010-12-01	1,017	1,024	1,017	1,022	277,000	1,022
2010-11-30	1,020	1,023	1,017	1,019	483,600	1,019
2010-11-29	1,023	1,033	1,020	1,024	578,600	1,024
2010-11-26	1,029	1,034	1,026	1,028	468,500	1,028
2010-11-25	1,044	1,044	1,039	1,042	897,100	1,042
2010-11-24	1,044	1,047	1,040	1,040	608,700	1,040
2010-11-22	1,046	1,052	1,045	1,049	338,500	1,049
2010-11-19	1,047	1,048	1,039	1,042	368,900	1,042
2010-11-18	1,028	1,043	1,027	1,043	527,300	1,043
2010-11-17	1,021	1,024	1,020	1,024	338,600	1,024
2010-11-16	1,030	1,031	1,022	1,022	406,100	1,022
2010-11-15	1,031	1,032	1,023	1,024	327,400	1,024
2010-11-12	1,031	1,035	1,027	1,027	290,400	1,027
2010-11-11	1,031	1,032	1,025	1,029	297,700	1,029
2010-11-10	1,023	1,030	1,021	1,027	318,600	1,027
2010-11-09	1,025	1,025	1,018	1,021	328,600	1,021
2010-11-08	1,022	1,024	1,018	1,023	244,700	1,023
2010-11-05	1,019	1,023	1,016	1,017	397,900	1,017
2010-11-04	1,014	1,024	1,009	1,011	523,000	1,011
2010-11-02	1,013	1,023	1,006	1,019	433,300	1,019
2010-11-01	1,021	1,024	1,014	1,015	416,700	1,015
2010-10-29	1,025	1,031	1,015	1,024	412,100	1,024
2010-10-28	1,032	1,035	1,025	1,025	465,500	1,025
2010-10-27	1,032	1,038	1,031	1,032	319,600	1,032
2010-10-26	1,034	1,038	1,030	1,030	275,300	1,030
2010-10-25	1,029	1,034	1,026	1,033	323,700	1,033
2010-10-22	1,029	1,034	1,023	1,030	369,700	1,030
2010-10-21	1,016	1,024	1,011	1,023	338,500	1,023
2010-10-20	1,018	1,021	1,007	1,016	232,400	1,016
2010-10-19	1,028	1,032	1,022	1,024	293,100	1,024
2010-10-18	1,016	1,028	1,016	1,024	237,200	1,024
2010-10-15	1,027	1,028	1,013	1,013	321,800	1,013
2010-10-14	1,025	1,033	1,021	1,027	397,100	1,027
2010-10-13	1,025	1,028	1,014	1,018	355,400	1,018
2010-10-12	1,054	1,054	1,008	1,010	610,800	1,010
2010-10-08	1,060	1,063	1,046	1,046	320,800	1,046
2010-10-07	1,058	1,069	1,056	1,061	226,400	1,061
2010-10-06	1,060	1,069	1,057	1,061	401,300	1,061
2010-10-05	1,056	1,062	1,051	1,059	455,900	1,059
2010-10-04	1,064	1,070	1,053	1,055	499,900	1,055
2010-10-01	1,082	1,085	1,060	1,062	601,600	1,062
2010-09-30	1,104	1,105	1,078	1,080	378,600	1,080
2010-09-29	1,088	1,101	1,087	1,101	375,500	1,101
2010-09-28	1,098	1,098	1,086	1,087	453,600	1,087
2010-09-27	1,080	1,098	1,078	1,098	386,300	1,098
2010-09-24	1,076	1,085	1,068	1,070	426,900	1,070
2010-09-22	1,085	1,094	1,083	1,083	144,500	1,083
2010-09-21	1,096	1,102	1,087	1,089	200,500	1,089
2010-09-17	1,095	1,102	1,090	1,090	235,300	1,090
2010-09-16	1,100	1,104	1,085	1,088	324,400	1,088
2010-09-15	1,091	1,108	1,088	1,097	515,900	1,097
2010-09-14	1,105	1,109	1,093	1,096	289,500	1,096
2010-09-13	1,096	1,109	1,090	1,103	515,000	1,103
2010-09-10	1,096	1,099	1,089	1,095	415,300	1,095
2010-09-09	1,082	1,095	1,078	1,094	268,000	1,094
2010-09-08	1,081	1,087	1,076	1,081	285,200	1,081
2010-09-07	1,087	1,094	1,082	1,088	580,600	1,088
2010-09-06	1,079	1,082	1,068	1,080	184,800	1,080
2010-09-03	1,081	1,087	1,069	1,073	310,600	1,073
2010-09-02	1,079	1,083	1,069	1,081	403,000	1,081
2010-09-01	1,056	1,082	1,051	1,079	519,300	1,079
2010-08-31	1,077	1,078	1,059	1,062	372,000	1,062
2010-08-30	1,067	1,080	1,065	1,077	323,500	1,077
2010-08-27	1,050	1,063	1,047	1,063	396,400	1,063
2010-08-26	1,052	1,060	1,042	1,054	309,400	1,054
2010-08-25	1,036	1,055	1,034	1,046	412,800	1,046
2010-08-24	1,044	1,054	1,041	1,046	214,500	1,046
2010-08-23	1,043	1,059	1,043	1,051	195,500	1,051
2010-08-20	1,053	1,055	1,047	1,047	204,600	1,047
2010-08-19	1,058	1,060	1,053	1,059	288,100	1,059
2010-08-18	1,062	1,064	1,051	1,061	263,100	1,061
2010-08-17	1,047	1,065	1,045	1,060	285,700	1,060
2010-08-16	1,034	1,061	1,034	1,054	324,000	1,054
2010-08-13	1,035	1,045	1,027	1,042	223,700	1,042
2010-08-12	1,018	1,038	1,017	1,035	317,200	1,035
2010-08-11	1,032	1,035	1,020	1,029	186,600	1,029
2010-08-10	1,047	1,048	1,035	1,038	277,200	1,038
2010-08-09	1,045	1,048	1,038	1,047	162,800	1,047
2010-08-06	1,033	1,046	1,029	1,046	190,100	1,046
2010-08-05	1,030	1,037	1,028	1,033	233,400	1,033
2010-08-04	1,031	1,034	1,016	1,024	258,600	1,024
2010-08-03	1,040	1,042	1,030	1,037	271,600	1,037
2010-08-02	1,037	1,044	1,031	1,031	220,400	1,031
2010-07-30	1,057	1,057	1,030	1,037	461,200	1,037
2010-07-29	1,052	1,056	1,050	1,052	153,200	1,052
2010-07-28	1,053	1,060	1,048	1,059	322,300	1,059
2010-07-27	1,052	1,054	1,045	1,052	232,000	1,052
2010-07-26	1,054	1,057	1,047	1,055	342,800	1,055
2010-07-23	1,055	1,059	1,050	1,052	346,000	1,052
2010-07-22	1,042	1,052	1,038	1,043	335,800	1,043
2010-07-21	1,049	1,051	1,041	1,041	384,600	1,041
2010-07-20	1,035	1,059	1,034	1,050	455,800	1,050
2010-07-16	1,057	1,067	1,037	1,045	565,900	1,045
2010-07-15	1,056	1,056	1,045	1,052	220,800	1,052
2010-07-14	1,050	1,065	1,047	1,059	414,700	1,059
2010-07-13	1,052	1,053	1,040	1,040	268,200	1,040
2010-07-12	1,060	1,067	1,054	1,054	399,200	1,054
2010-07-09	1,058	1,063	1,054	1,058	335,300	1,058
2010-07-08	1,055	1,062	1,046	1,060	570,200	1,060
2010-07-07	1,045	1,054	1,044	1,053	429,400	1,053
2010-07-06	1,044	1,045	1,036	1,044	262,800	1,044
2010-07-05	1,036	1,044	1,033	1,044	343,800	1,044
2010-07-02	1,029	1,036	1,023	1,036	522,000	1,036
2010-07-01	1,025	1,049	1,022	1,029	796,500	1,029
2010-06-30	1,031	1,031	1,017	1,021	384,300	1,021
2010-06-29	1,034	1,037	1,030	1,034	296,700	1,034
2010-06-28	1,030	1,039	1,026	1,034	279,700	1,034
2010-06-25	1,028	1,036	1,028	1,031	313,100	1,031
2010-06-24	1,031	1,040	1,026	1,033	354,400	1,033
2010-06-23	1,028	1,042	1,028	1,035	524,600	1,035
2010-06-22	1,020	1,039	1,019	1,039	527,000	1,039
2010-06-21	1,026	1,029	1,021	1,026	399,900	1,026
2010-06-18	1,020	1,026	1,009	1,025	944,200	1,025
2010-06-17	994	997	991	995	187,000	995
2010-06-16	994	995	989	995	269,000	995
2010-06-15	990	993	988	992	111,200	992
2010-06-14	993	993	986	990	132,000	990
2010-06-11	994	994	983	989	301,000	989
2010-06-10	969	987	968	985	323,200	985
2010-06-09	970	972	965	969	239,800	969
2010-06-08	970	973	967	968	272,800	968
2010-06-07	984	986	970	973	208,100	973
2010-06-04	990	994	985	993	206,000	993
2010-06-03	990	991	984	990	197,400	990
2010-06-02	979	990	977	984	344,000	984
2010-06-01	976	986	973	985	263,800	985
2010-05-31	970	979	968	975	297,100	975
2010-05-28	976	978	962	972	591,700	972
2010-05-27	968	969	951	967	527,900	967
2010-05-26	988	988	972	973	664,900	973
2010-05-25	987	990	983	987	396,400	987
2010-05-24	995	995	987	988	317,300	988
2010-05-21	1,002	1,005	984	989	631,900	989
2010-05-20	1,017	1,023	1,012	1,019	278,500	1,019
2010-05-19	1,027	1,027	1,012	1,022	327,100	1,022
2010-05-18	1,030	1,036	1,022	1,029	288,500	1,029
2010-05-17	1,030	1,031	1,022	1,029	348,900	1,029
2010-05-14	1,030	1,043	1,027	1,036	387,900	1,036
2010-05-13	1,025	1,036	1,025	1,034	245,800	1,034
2010-05-12	1,019	1,024	1,016	1,021	233,500	1,021
2010-05-11	1,029	1,029	1,015	1,016	260,700	1,016
2010-05-10	1,004	1,025	1,000	1,022	393,200	1,022
2010-05-07	1,000	1,010	996	1,004	435,200	1,004
2010-05-06	1,030	1,031	1,014	1,016	476,100	1,016
2010-04-30	1,032	1,048	1,032	1,035	444,000	1,035
2010-04-28	1,038	1,038	1,026	1,032	470,300	1,032
2010-04-27	1,042	1,044	1,040	1,043	450,100	1,043
2010-04-26	1,042	1,046	1,039	1,039	429,700	1,039
2010-04-23	1,025	1,031	1,020	1,028	250,800	1,028
2010-04-22	1,029	1,029	1,023	1,026	268,000	1,026
2010-04-21	1,025	1,027	1,020	1,026	175,200	1,026
2010-04-20	1,018	1,023	1,014	1,019	217,300	1,019
2010-04-19	1,026	1,031	1,017	1,018	240,100	1,018
2010-04-16	1,031	1,033	1,027	1,031	176,200	1,031
2010-04-15	1,034	1,038	1,031	1,032	239,900	1,032
2010-04-14	1,030	1,035	1,021	1,027	272,000	1,027
2010-04-13	1,034	1,037	1,024	1,028	387,100	1,028
2010-04-12	1,035	1,041	1,034	1,034	290,000	1,034
2010-04-09	1,030	1,034	1,026	1,034	203,900	1,034
2010-04-08	1,030	1,034	1,027	1,030	182,500	1,030
2010-04-07	1,029	1,034	1,025	1,033	294,100	1,033
2010-04-06	1,015	1,029	1,015	1,029	498,400	1,029
2010-04-05	1,022	1,022	1,017	1,020	386,900	1,020
2010-04-02	1,030	1,030	1,021	1,022	224,400	1,022
2010-04-01	1,019	1,027	1,018	1,026	524,700	1,026
2010-03-31	1,024	1,027	1,012	1,015	578,400	1,015
2010-03-30	1,008	1,012	1,007	1,012	363,500	1,012
2010-03-29	1,010	1,013	1,006	1,013	270,300	1,013
2010-03-26	1,000	1,010	997	1,010	313,600	1,010
2010-03-25	1,006	1,008	998	999	281,900	999
2010-03-24	1,004	1,007	999	1,006	333,000	1,006
2010-03-23	1,003	1,008	998	998	303,300	998
2010-03-19	998	1,005	995	1,003	361,800	1,003
2010-03-18	994	998	992	995	240,400	995
2010-03-17	984	995	983	993	398,700	993
2010-03-16	985	985	982	982	249,700	982
2010-03-15	984	986	983	983	189,100	983
2010-03-12	984	985	981	982	255,700	982
2010-03-11	985	985	982	984	179,200	984
2010-03-10	984	984	982	982	168,100	982
2010-03-09	984	986	983	985	277,700	985
2010-03-08	990	990	982	984	442,300	984
2010-03-05	988	990	985	988	290,100	988
2010-03-04	988	989	981	982	344,700	982
2010-03-03	986	989	983	985	324,700	985
2010-03-02	984	990	982	990	281,900	990
2010-03-01	989	989	983	985	312,900	985
2010-02-26	993	993	984	984	369,800	984
2010-02-25	988	992	985	992	432,900	992
2010-02-24	996	996	985	987	471,900	987
2010-02-23	999	999	992	997	318,000	997
2010-02-22	995	1,000	992	997	292,300	997
2010-02-19	993	994	988	989	266,300	989
2010-02-18	989	995	986	994	196,700	994
2010-02-17	995	996	986	992	234,000	992
2010-02-16	990	996	990	991	135,400	991
2010-02-15	1,001	1,002	991	992	144,200	992
2010-02-12	997	1,004	994	1,004	457,800	1,004
2010-02-10	994	994	986	988	323,200	988
2010-02-09	994	994	987	989	278,200	989
2010-02-08	994	997	990	993	375,500	993
2010-02-05	1,001	1,003	992	993	383,900	993
2010-02-04	1,009	1,009	1,002	1,009	405,800	1,009
2010-02-03	1,003	1,008	1,003	1,007	295,100	1,007
2010-02-02	1,003	1,009	998	1,006	336,300	1,006
2010-02-01	1,012	1,012	998	1,006	447,200	1,006
2010-01-29	1,001	1,019	999	1,006	685,300	1,006
2010-01-28	1,008	1,008	997	1,000	434,000	1,000
2010-01-27	1,001	1,008	994	1,003	458,900	1,003
2010-01-26	1,004	1,010	994	994	404,400	994
2010-01-25	1,014	1,029	1,009	1,010	347,000	1,010
2010-01-22	1,017	1,019	1,007	1,013	462,200	1,013
2010-01-21	1,002	1,019	1,002	1,017	420,500	1,017
2010-01-20	1,030	1,031	1,004	1,010	762,800	1,010
2010-01-19	1,020	1,043	1,015	1,037	1,633,600	1,037
2010-01-18	1,003	1,004	997	1,001	349,200	1,001
2010-01-15	1,003	1,003	993	1,003	399,100	1,003
2010-01-14	1,014	1,014	1,001	1,003	303,000	1,003
2010-01-13	1,017	1,018	1,002	1,012	536,900	1,012
2010-01-12	1,005	1,019	1,004	1,017	703,800	1,017
2010-01-08	991	1,002	989	1,001	436,800	1,001
2010-01-07	989	992	988	992	195,800	992
2010-01-06	994	994	986	990	282,600	990
2010-01-05	993	994	988	988	206,900	988
2010-01-04	990	998	989	992	172,400	992

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