2809 キユーピー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,092	1,097	1,088	1,095	148,500	1,095
2011-12-29	1,086	1,094	1,082	1,093	169,900	1,093
2011-12-28	1,090	1,098	1,083	1,088	184,000	1,088
2011-12-27	1,098	1,103	1,091	1,098	136,700	1,098
2011-12-26	1,103	1,106	1,099	1,100	125,500	1,100
2011-12-22	1,094	1,105	1,091	1,099	304,200	1,099
2011-12-21	1,090	1,093	1,086	1,092	232,500	1,092
2011-12-20	1,085	1,088	1,079	1,085	327,600	1,085
2011-12-19	1,070	1,083	1,069	1,080	342,600	1,080
2011-12-16	1,078	1,088	1,075	1,075	280,200	1,075
2011-12-15	1,072	1,078	1,070	1,072	159,600	1,072
2011-12-14	1,081	1,083	1,073	1,073	135,200	1,073
2011-12-13	1,059	1,082	1,058	1,079	251,400	1,079
2011-12-12	1,082	1,086	1,078	1,081	380,700	1,081
2011-12-09	1,074	1,081	1,067	1,078	413,700	1,078
2011-12-08	1,056	1,084	1,054	1,081	573,200	1,081
2011-12-07	1,049	1,059	1,047	1,057	364,900	1,057
2011-12-06	1,051	1,060	1,040	1,043	353,700	1,043
2011-12-05	1,048	1,056	1,043	1,056	238,200	1,056
2011-12-02	1,046	1,050	1,044	1,047	209,300	1,047
2011-12-01	1,059	1,059	1,047	1,049	228,500	1,049
2011-11-30	1,041	1,060	1,041	1,056	337,200	1,056
2011-11-29	1,060	1,060	1,049	1,057	225,700	1,057
2011-11-28	1,069	1,069	1,055	1,060	551,700	1,060
2011-11-25	1,080	1,084	1,076	1,078	819,200	1,078
2011-11-24	1,080	1,082	1,075	1,079	307,600	1,079
2011-11-22	1,084	1,087	1,077	1,083	198,500	1,083
2011-11-21	1,078	1,088	1,076	1,084	191,600	1,084
2011-11-18	1,071	1,079	1,070	1,077	172,300	1,077
2011-11-17	1,071	1,074	1,065	1,072	179,400	1,072
2011-11-16	1,074	1,078	1,072	1,076	113,800	1,076
2011-11-15	1,073	1,077	1,068	1,077	152,500	1,077
2011-11-14	1,075	1,079	1,066	1,073	153,200	1,073
2011-11-11	1,070	1,082	1,066	1,071	168,200	1,071
2011-11-10	1,066	1,083	1,066	1,072	183,400	1,072
2011-11-09	1,068	1,080	1,066	1,079	138,600	1,079
2011-11-08	1,048	1,070	1,047	1,060	187,200	1,060
2011-11-07	1,062	1,063	1,042	1,046	375,000	1,046
2011-11-04	1,069	1,069	1,058	1,062	175,900	1,062
2011-11-02	1,066	1,070	1,054	1,061	256,300	1,061
2011-11-01	1,069	1,079	1,062	1,071	191,800	1,071
2011-10-31	1,074	1,086	1,065	1,073	217,600	1,073
2011-10-28	1,080	1,081	1,065	1,073	395,900	1,073
2011-10-27	1,064	1,069	1,059	1,065	356,300	1,065
2011-10-26	1,064	1,068	1,051	1,066	251,400	1,066
2011-10-25	1,078	1,082	1,065	1,068	219,400	1,068
2011-10-24	1,085	1,094	1,078	1,081	137,800	1,081
2011-10-21	1,087	1,090	1,080	1,082	123,800	1,082
2011-10-20	1,101	1,102	1,080	1,089	220,500	1,089
2011-10-19	1,100	1,107	1,098	1,104	219,200	1,104
2011-10-18	1,109	1,112	1,096	1,096	195,000	1,096
2011-10-17	1,109	1,115	1,106	1,109	247,300	1,109
2011-10-14	1,105	1,112	1,101	1,103	295,200	1,103
2011-10-13	1,118	1,118	1,108	1,109	201,700	1,109
2011-10-12	1,120	1,121	1,109	1,113	294,300	1,113
2011-10-11	1,103	1,123	1,089	1,119	518,500	1,119
2011-10-07	1,112	1,113	1,096	1,097	212,500	1,097
2011-10-06	1,104	1,116	1,102	1,109	355,400	1,109
2011-10-05	1,120	1,123	1,103	1,107	534,300	1,107
2011-10-04	1,120	1,129	1,115	1,120	417,200	1,120
2011-10-03	1,104	1,131	1,093	1,126	398,700	1,126
2011-09-30	1,117	1,125	1,107	1,125	253,700	1,125
2011-09-29	1,098	1,115	1,092	1,115	430,800	1,115
2011-09-28	1,084	1,099	1,081	1,099	312,100	1,099
2011-09-27	1,080	1,083	1,069	1,083	288,600	1,083
2011-09-26	1,074	1,085	1,066	1,079	330,400	1,079
2011-09-22	1,064	1,075	1,058	1,074	275,600	1,074
2011-09-21	1,071	1,080	1,069	1,071	321,100	1,071
2011-09-20	1,060	1,074	1,060	1,071	299,700	1,071
2011-09-16	1,075	1,077	1,065	1,067	290,600	1,067
2011-09-15	1,078	1,081	1,070	1,074	344,300	1,074
2011-09-14	1,079	1,083	1,071	1,075	278,200	1,075
2011-09-13	1,076	1,078	1,065	1,077	162,900	1,077
2011-09-12	1,067	1,079	1,067	1,069	146,100	1,069
2011-09-09	1,070	1,083	1,066	1,081	482,600	1,081
2011-09-08	1,061	1,070	1,060	1,070	202,100	1,070
2011-09-07	1,061	1,065	1,051	1,061	351,800	1,061
2011-09-06	1,058	1,069	1,053	1,058	366,700	1,058
2011-09-05	1,048	1,058	1,046	1,057	203,400	1,057
2011-09-02	1,041	1,056	1,034	1,053	367,400	1,053
2011-09-01	1,050	1,053	1,044	1,048	275,000	1,048
2011-08-31	1,035	1,048	1,033	1,046	468,900	1,046
2011-08-30	1,033	1,034	1,024	1,033	399,200	1,033
2011-08-29	1,029	1,035	1,022	1,033	482,200	1,033
2011-08-26	1,045	1,047	1,025	1,032	492,200	1,032
2011-08-25	1,055	1,056	1,032	1,032	388,900	1,032
2011-08-24	1,060	1,062	1,046	1,055	443,500	1,055
2011-08-23	1,046	1,064	1,042	1,063	359,500	1,063
2011-08-22	1,032	1,051	1,031	1,048	526,900	1,048
2011-08-19	1,010	1,033	1,010	1,028	173,000	1,028
2011-08-18	1,022	1,027	1,015	1,027	170,600	1,027
2011-08-17	1,017	1,030	1,015	1,027	150,700	1,027
2011-08-16	1,025	1,031	1,019	1,024	250,900	1,024
2011-08-15	1,040	1,042	1,023	1,033	112,300	1,033
2011-08-12	1,039	1,040	1,022	1,031	222,300	1,031
2011-08-11	1,010	1,032	1,010	1,032	237,000	1,032
2011-08-10	1,015	1,021	1,007	1,017	342,500	1,017
2011-08-09	996	1,002	984	1,000	426,500	1,000
2011-08-08	1,005	1,015	1,005	1,007	238,300	1,007
2011-08-05	1,003	1,020	1,002	1,017	299,500	1,017
2011-08-04	1,025	1,031	1,020	1,026	336,100	1,026
2011-08-03	1,029	1,036	1,021	1,028	361,300	1,028
2011-08-02	1,042	1,043	1,017	1,040	511,800	1,040
2011-08-01	1,041	1,061	1,040	1,057	335,400	1,057
2011-07-29	1,045	1,053	1,044	1,046	347,000	1,046
2011-07-28	1,049	1,050	1,044	1,047	295,700	1,047
2011-07-27	1,054	1,060	1,046	1,058	296,400	1,058
2011-07-26	1,060	1,060	1,053	1,054	351,200	1,054
2011-07-25	1,051	1,062	1,051	1,060	367,900	1,060
2011-07-22	1,053	1,060	1,051	1,055	249,100	1,055
2011-07-21	1,053	1,056	1,050	1,053	300,200	1,053
2011-07-20	1,058	1,061	1,052	1,053	331,300	1,053
2011-07-19	1,053	1,061	1,051	1,054	572,100	1,054
2011-07-15	1,041	1,052	1,041	1,048	227,100	1,048
2011-07-14	1,048	1,049	1,044	1,044	306,200	1,044
2011-07-13	1,043	1,056	1,041	1,056	242,400	1,056
2011-07-12	1,040	1,046	1,035	1,043	368,200	1,043
2011-07-11	1,039	1,048	1,039	1,045	381,500	1,045
2011-07-08	1,054	1,054	1,047	1,047	336,900	1,047
2011-07-07	1,039	1,059	1,039	1,055	354,200	1,055
2011-07-06	1,049	1,050	1,041	1,045	514,600	1,045
2011-07-05	1,050	1,058	1,050	1,051	333,700	1,051
2011-07-04	1,044	1,062	1,041	1,047	575,000	1,047
2011-07-01	1,050	1,070	1,041	1,044	927,100	1,044
2011-06-30	1,020	1,023	1,015	1,023	256,700	1,023
2011-06-29	1,010	1,017	1,006	1,017	213,900	1,017
2011-06-28	1,007	1,012	1,002	1,005	192,000	1,005
2011-06-27	1,006	1,008	998	998	187,700	998
2011-06-24	1,003	1,010	1,002	1,010	203,900	1,010
2011-06-23	998	1,006	997	1,001	111,500	1,001
2011-06-22	996	1,005	994	1,003	236,600	1,003
2011-06-21	992	999	989	999	174,700	999
2011-06-20	979	990	978	987	132,600	987
2011-06-17	988	989	975	980	331,700	980
2011-06-16	990	1,001	987	987	272,800	987
2011-06-15	998	998	990	995	230,900	995
2011-06-14	988	1,004	986	1,001	377,400	1,001
2011-06-13	980	988	975	986	211,200	986
2011-06-10	983	989	981	982	321,300	982
2011-06-09	975	978	971	978	166,600	978
2011-06-08	969	976	969	973	192,300	973
2011-06-07	974	975	968	970	222,700	970
2011-06-06	976	981	973	979	312,800	979
2011-06-03	979	981	972	972	152,500	972
2011-06-02	975	980	971	977	179,200	977
2011-06-01	981	985	977	983	290,000	983
2011-05-31	965	993	965	987	487,800	987
2011-05-30	971	972	961	972	387,700	972
2011-05-27	975	975	964	971	192,900	971
2011-05-26	979	984	977	979	285,100	979
2011-05-25	976	979	973	978	204,600	978
2011-05-24	976	977	971	975	252,000	975
2011-05-23	970	977	963	977	331,000	977
2011-05-20	966	973	963	970	227,500	970
2011-05-19	963	967	960	963	254,700	963
2011-05-18	954	966	952	962	215,600	962
2011-05-17	953	960	951	953	267,300	953
2011-05-16	956	958	952	953	245,400	953
2011-05-13	963	965	959	962	394,000	962
2011-05-12	970	972	964	964	198,800	964
2011-05-11	976	979	970	972	238,100	972
2011-05-10	977	978	972	975	166,400	975
2011-05-09	977	979	972	974	165,500	974
2011-05-06	971	980	970	980	174,100	980
2011-05-02	969	977	969	976	171,600	976
2011-04-28	964	969	959	969	425,200	969
2011-04-27	957	964	956	958	265,600	958
2011-04-26	962	962	953	956	257,100	956
2011-04-25	961	969	960	961	187,600	961
2011-04-22	965	971	963	964	159,500	964
2011-04-21	972	974	966	968	188,700	968
2011-04-20	974	977	969	970	170,300	970
2011-04-19	966	973	965	968	275,200	968
2011-04-18	963	968	960	964	195,400	964
2011-04-15	970	970	960	963	319,900	963
2011-04-14	966	971	961	971	476,600	971
2011-04-13	962	967	960	964	268,200	964
2011-04-12	960	967	956	961	323,100	961
2011-04-11	968	971	961	963	276,000	963
2011-04-08	950	970	948	967	565,300	967
2011-04-07	955	956	943	954	850,800	954
2011-04-06	980	980	965	968	404,200	968
2011-04-05	985	988	970	977	439,600	977
2011-04-04	992	994	985	985	143,700	985
2011-04-01	997	998	987	987	253,500	987
2011-03-31	1,020	1,020	999	1,004	360,500	1,004
2011-03-30	986	997	981	997	335,800	997
2011-03-29	971	985	971	985	393,400	985
2011-03-28	974	975	968	973	361,200	973
2011-03-25	976	978	968	974	405,900	974
2011-03-24	981	983	968	969	485,200	969
2011-03-23	993	994	973	983	335,200	983
2011-03-22	989	992	978	991	361,400	991
2011-03-18	974	990	953	969	327,200	969
2011-03-17	946	968	925	959	447,300	959
2011-03-16	910	961	907	946	692,000	946
2011-03-15	977	985	867	898	677,100	898
2011-03-14	976	1,018	970	989	444,900	989
2011-03-11	1,036	1,043	1,026	1,036	666,400	1,036
2011-03-10	1,039	1,048	1,036	1,036	395,600	1,036
2011-03-09	1,033	1,041	1,031	1,036	267,000	1,036
2011-03-08	1,031	1,041	1,028	1,032	414,200	1,032
2011-03-07	1,044	1,046	1,035	1,036	431,000	1,036
2011-03-04	1,041	1,057	1,039	1,053	776,200	1,053
2011-03-03	1,028	1,034	1,025	1,032	146,100	1,032
2011-03-02	1,033	1,035	1,029	1,031	249,900	1,031
2011-03-01	1,037	1,041	1,033	1,039	234,000	1,039
2011-02-28	1,040	1,042	1,031	1,039	305,100	1,039
2011-02-25	1,025	1,038	1,020	1,038	374,200	1,038
2011-02-24	1,025	1,029	1,019	1,019	297,100	1,019
2011-02-23	1,025	1,033	1,024	1,027	319,100	1,027
2011-02-22	1,035	1,037	1,030	1,034	204,900	1,034
2011-02-21	1,023	1,042	1,018	1,039	790,500	1,039
2011-02-18	1,023	1,024	1,018	1,020	148,900	1,020
2011-02-17	1,021	1,022	1,016	1,021	335,300	1,021
2011-02-16	1,027	1,027	1,018	1,018	281,900	1,018
2011-02-15	1,033	1,033	1,022	1,022	257,000	1,022
2011-02-14	1,030	1,033	1,027	1,030	386,100	1,030
2011-02-10	1,019	1,027	1,019	1,025	357,900	1,025
2011-02-09	1,019	1,023	1,017	1,020	414,400	1,020
2011-02-08	1,015	1,018	1,009	1,016	594,300	1,016
2011-02-07	1,015	1,020	1,015	1,018	312,000	1,018
2011-02-04	1,019	1,019	1,014	1,019	283,500	1,019
2011-02-03	1,014	1,015	1,008	1,011	216,100	1,011
2011-02-02	1,017	1,020	1,014	1,014	374,300	1,014
2011-02-01	1,015	1,017	1,010	1,014	342,800	1,014
2011-01-31	1,015	1,018	1,009	1,011	766,200	1,011
2011-01-28	1,016	1,016	1,007	1,012	470,300	1,012
2011-01-27	1,006	1,017	1,006	1,016	533,200	1,016
2011-01-26	1,005	1,011	1,002	1,009	482,200	1,009
2011-01-25	1,008	1,008	1,001	1,004	629,200	1,004
2011-01-24	1,010	1,011	1,001	1,010	667,300	1,010
2011-01-21	1,010	1,018	1,006	1,007	637,700	1,007
2011-01-20	1,008	1,009	1,003	1,006	327,000	1,006
2011-01-19	1,007	1,010	1,003	1,008	438,900	1,008
2011-01-18	1,015	1,015	1,001	1,003	1,142,500	1,003
2011-01-17	1,031	1,031	1,023	1,023	531,200	1,023
2011-01-14	1,029	1,034	1,025	1,030	376,800	1,030
2011-01-13	1,044	1,044	1,022	1,032	991,000	1,032
2011-01-12	1,047	1,048	1,040	1,040	356,000	1,040
2011-01-11	1,037	1,045	1,035	1,042	328,000	1,042
2011-01-07	1,031	1,041	1,030	1,035	318,000	1,035
2011-01-06	1,033	1,037	1,025	1,027	328,300	1,027
2011-01-05	1,035	1,036	1,028	1,033	237,900	1,033
2011-01-04	1,038	1,041	1,032	1,034	245,100	1,034

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