2809 キユーピー(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,1951,1961,1861,193410,9001,193
2012-12-271,1991,2001,1871,190505,6001,190
2012-12-261,1991,2011,1841,194462,5001,194
2012-12-251,2001,2031,1931,198340,7001,198
2012-12-211,1961,2021,1901,190571,7001,190
2012-12-201,2051,2051,1911,192579,9001,192
2012-12-191,2021,2071,1941,205532,9001,205
2012-12-181,1921,2001,1901,196619,2001,196
2012-12-171,1941,1961,1851,190630,6001,190
2012-12-141,1981,2071,1811,183855,1001,183
2012-12-131,2161,2161,1991,200578,4001,200
2012-12-121,2171,2171,2031,209518,1001,209
2012-12-111,2111,2221,2101,214683,4001,214
2012-12-101,2061,2131,2021,212384,1001,212
2012-12-071,2091,2131,2021,204481,6001,204
2012-12-061,2161,2171,2061,209410,4001,209
2012-12-051,2081,2181,2061,211665,0001,211
2012-12-041,2041,2141,2001,213392,5001,213
2012-12-031,2011,2121,1921,196711,1001,196
2012-11-301,2211,2211,2001,200855,6001,200
2012-11-291,2031,2221,2031,221558,7001,221
2012-11-281,2021,2131,2021,2031,054,6001,203
2012-11-271,2211,2251,2021,2201,648,9001,220
2012-11-261,2351,2361,2121,2221,426,4001,222
2012-11-221,2671,2671,2431,246576,4001,246
2012-11-211,2541,2591,2501,258468,0001,258
2012-11-201,2401,2531,2351,249684,1001,249
2012-11-191,2281,2431,2271,235591,3001,235
2012-11-161,2301,2301,2151,220776,2001,220
2012-11-151,2411,2471,2251,225506,1001,225
2012-11-141,2451,2451,2351,238630,8001,238
2012-11-131,2581,2591,2441,249436,0001,249
2012-11-121,2651,2681,2571,257366,0001,257
2012-11-091,2531,2741,2501,265675,6001,265
2012-11-081,2861,2861,2571,269872,1001,269
2012-11-071,3201,3201,2971,300663,1001,300
2012-11-061,3201,3201,3111,319511,0001,319
2012-11-051,3281,3361,3211,325328,0001,325
2012-11-021,3271,3331,3251,327311,2001,327
2012-11-011,3261,3331,3171,327495,5001,327
2012-10-311,3201,3291,3171,317730,9001,317
2012-10-301,3451,3521,3251,325428,6001,325
2012-10-291,3451,3551,3401,350726,2001,350
2012-10-261,3321,3451,3291,342572,4001,342
2012-10-251,3301,3351,3201,332491,0001,332
2012-10-241,3331,3381,3251,329427,9001,329
2012-10-231,3341,3431,3231,327557,3001,327
2012-10-221,3261,3351,3221,327448,9001,327
2012-10-191,3301,3341,3191,325603,3001,325
2012-10-181,3391,3551,3301,349505,1001,349
2012-10-171,3101,3451,3091,342576,6001,342
2012-10-161,3131,3191,3031,308394,1001,308
2012-10-151,3001,3191,2971,319400,2001,319
2012-10-121,2891,3091,2891,305225,0001,305
2012-10-111,2821,2951,2771,289328,2001,289
2012-10-101,3041,3071,2851,286352,2001,286
2012-10-091,3071,3311,3041,308475,0001,308
2012-10-051,3291,3291,3021,305581,3001,305
2012-10-041,3161,3501,3031,329700,5001,329
2012-10-031,3081,3141,3011,311356,3001,311
2012-10-021,2881,3041,2821,298292,1001,298
2012-10-011,3071,3101,3021,308363,7001,308
2012-09-281,3041,3101,2941,306463,9001,306
2012-09-271,2881,3081,2871,303285,7001,303
2012-09-261,2831,2921,2821,291192,4001,291
2012-09-251,2681,2801,2651,280244,2001,280
2012-09-241,2521,2731,2511,273297,2001,273
2012-09-211,2371,2591,2361,250379,9001,250
2012-09-201,2391,2451,2311,237319,1001,237
2012-09-191,2401,2491,2341,240292,8001,240
2012-09-181,2321,2401,2291,232268,5001,232
2012-09-141,2491,2511,2271,229290,7001,229
2012-09-131,2511,2511,2371,247170,7001,247
2012-09-121,2421,2541,2411,250235,9001,250
2012-09-111,2221,2421,2221,236247,6001,236
2012-09-101,2331,2391,2211,226346,1001,226
2012-09-071,2581,2581,2351,235412,1001,235
2012-09-061,2361,2691,2361,265657,5001,265
2012-09-051,2241,2411,2201,231484,6001,231
2012-09-041,2341,2351,2051,226593,2001,226
2012-09-031,2151,2271,2111,212276,5001,212
2012-08-311,2241,2291,2101,211273,1001,211
2012-08-301,2001,2231,1941,221468,6001,221
2012-08-291,1801,1861,1761,181226,7001,181
2012-08-281,1881,1901,1711,174226,7001,174
2012-08-271,1951,1971,1861,188118,6001,188
2012-08-241,1891,1951,1841,187195,1001,187
2012-08-231,1851,1991,1841,196219,7001,196
2012-08-221,1891,1901,1811,186167,6001,186
2012-08-211,1891,1991,1881,190229,7001,190
2012-08-201,1971,1971,1871,188172,5001,188
2012-08-171,2021,2021,1911,200234,2001,200
2012-08-161,2041,2051,1911,204169,3001,204
2012-08-151,2051,2061,1951,200181,9001,200
2012-08-141,1811,2051,1811,202291,2001,202
2012-08-131,1701,1751,1661,17578,0001,175
2012-08-101,1811,1841,1711,174136,0001,174
2012-08-091,1731,1801,1631,180186,3001,180
2012-08-081,1671,1771,1611,171242,5001,171
2012-08-071,1601,1641,1531,161109,9001,161
2012-08-061,1501,1601,1451,160140,8001,160
2012-08-031,1491,1491,1401,143137,1001,143
2012-08-021,1621,1641,1481,153168,5001,153
2012-08-011,1571,1641,1491,161135,4001,161
2012-07-311,1681,1741,1591,159229,9001,159
2012-07-301,1591,1681,1511,168171,9001,168
2012-07-271,1561,1641,1511,156215,2001,156
2012-07-261,1541,1561,1351,149238,3001,149
2012-07-251,1461,1701,1431,153360,6001,153
2012-07-241,1521,1551,1441,152253,8001,152
2012-07-231,1601,1641,1521,152224,0001,152
2012-07-201,1721,1771,1601,163288,9001,163
2012-07-191,1861,1861,1721,173359,5001,173
2012-07-181,2071,2151,1861,190496,7001,190
2012-07-171,1951,2171,1931,204493,8001,204
2012-07-131,1831,1901,1761,183440,7001,183
2012-07-121,1891,1941,1761,187343,6001,187
2012-07-111,1811,1891,1771,188182,8001,188
2012-07-101,1771,1931,1761,183269,9001,183
2012-07-091,1731,1931,1721,181279,9001,181
2012-07-061,1891,2011,1771,181298,9001,181
2012-07-051,2011,2101,1851,189506,8001,189
2012-07-041,2001,2161,1931,212317,0001,212
2012-07-031,2131,2181,1911,198479,0001,198
2012-07-021,2181,2181,1981,200316,0001,200
2012-06-291,2061,2131,1921,210262,4001,210
2012-06-281,1861,2071,1861,207393,6001,207
2012-06-271,1621,1801,1571,178407,0001,178
2012-06-261,1611,1681,1531,161517,4001,161
2012-06-251,1781,1801,1561,161395,7001,161
2012-06-221,1771,1881,1651,175788,2001,175
2012-06-211,1321,1411,1281,139163,1001,139
2012-06-201,1141,1341,1071,132199,1001,132
2012-06-191,1041,1271,1011,107267,3001,107
2012-06-181,1061,1141,0901,097281,2001,097
2012-06-151,0991,1031,0931,100370,7001,100
2012-06-141,1021,1081,0901,094285,5001,094
2012-06-131,1021,1111,0971,108168,5001,108
2012-06-121,1131,1151,0921,106208,9001,106
2012-06-111,1211,1261,1111,112155,2001,112
2012-06-081,1271,1351,1081,118277,4001,118
2012-06-071,1051,1261,0981,126235,4001,126
2012-06-061,1211,1211,0971,107263,7001,107
2012-06-051,1111,1191,1021,118195,1001,118
2012-06-041,0921,1141,0901,112211,7001,112
2012-06-011,1061,1091,0961,107239,5001,107
2012-05-311,0871,1101,0871,108270,5001,108
2012-05-301,1061,1111,0951,101243,0001,101
2012-05-291,1061,1151,1021,104179,9001,104
2012-05-281,1491,1491,1161,120199,9001,120
2012-05-251,1251,1431,1141,130237,6001,130
2012-05-241,1191,1291,1111,117265,4001,117
2012-05-231,1411,1411,1171,120372,8001,120
2012-05-221,1481,1501,1351,141166,1001,141
2012-05-211,1311,1441,1251,143203,6001,143
2012-05-181,1501,1511,1321,136300,4001,136
2012-05-171,1651,1681,1511,163258,2001,163
2012-05-161,1771,1801,1671,171294,3001,171
2012-05-151,1621,1751,1611,171173,8001,171
2012-05-141,1821,1851,1671,170221,3001,170
2012-05-111,2011,2011,1851,185143,3001,185
2012-05-101,2001,2051,1901,201338,5001,201
2012-05-091,2101,2121,2001,200315,9001,200
2012-05-081,2201,2211,2071,215186,5001,215
2012-05-071,2011,2201,1991,217300,5001,217
2012-05-021,2101,2181,2031,214233,7001,214
2012-05-011,2071,2221,2031,209193,1001,209
2012-04-271,2161,2181,2001,200390,0001,200
2012-04-261,2141,2261,2121,222240,2001,222
2012-04-251,2121,2221,2031,220214,0001,220
2012-04-241,2101,2161,2031,211258,8001,211
2012-04-231,2231,2321,2111,216288,0001,216
2012-04-201,2191,2291,2181,227333,8001,227
2012-04-191,2181,2231,2051,214287,1001,214
2012-04-181,2251,2281,2151,220411,4001,220
2012-04-171,2041,2271,1971,223544,6001,223
2012-04-161,1811,1991,1801,195210,8001,195
2012-04-131,1801,1931,1781,187221,5001,187
2012-04-121,1891,1981,1791,180261,3001,180
2012-04-111,1801,1941,1701,189323,6001,189
2012-04-101,1841,1931,1741,191220,8001,191
2012-04-091,1821,1901,1771,184141,4001,184
2012-04-061,1821,1931,1761,188203,4001,188
2012-04-051,1901,2051,1881,191264,7001,191
2012-04-041,2161,2181,1931,195356,0001,195
2012-04-031,2201,2231,2131,215184,6001,215
2012-04-021,2161,2191,2081,215213,3001,215
2012-03-301,2291,2291,2111,219331,1001,219
2012-03-291,2001,2291,2001,229311,9001,229
2012-03-281,2101,2101,1911,203240,7001,203
2012-03-271,1961,2151,1941,213405,3001,213
2012-03-261,1931,1951,1871,192271,3001,192
2012-03-231,1801,1931,1781,192232,3001,192
2012-03-221,1751,1881,1731,187243,7001,187
2012-03-211,1651,1751,1631,172184,6001,172
2012-03-191,1651,1681,1571,163201,3001,163
2012-03-161,1751,1791,1621,165288,5001,165
2012-03-151,1841,1891,1771,180140,1001,180
2012-03-141,1871,1911,1801,180261,5001,180
2012-03-131,1731,1821,1661,170176,7001,170
2012-03-121,1821,1841,1711,177230,8001,177
2012-03-091,1921,1981,1851,188322,9001,188
2012-03-081,1801,1901,1761,187321,4001,187
2012-03-071,1621,1751,1571,175308,4001,175
2012-03-061,1561,1721,1521,164272,8001,164
2012-03-051,1551,1651,1541,157244,7001,157
2012-03-021,1431,1601,1411,153384,5001,153
2012-03-011,1321,1401,1231,136333,2001,136
2012-02-291,1401,1431,1201,120471,3001,120
2012-02-281,1361,1431,1291,140265,6001,140
2012-02-271,1261,1381,1201,138224,3001,138
2012-02-241,1401,1401,1281,129171,4001,129
2012-02-231,1461,1471,1331,138111,9001,138
2012-02-221,1271,1541,1271,142359,1001,142
2012-02-211,1191,1301,1171,125200,9001,125
2012-02-201,1201,1211,1141,120192,6001,120
2012-02-171,1311,1311,1191,120159,4001,120
2012-02-161,1301,1371,1231,126181,5001,126
2012-02-151,1341,1411,1291,137199,5001,137
2012-02-141,1241,1401,1241,138149,2001,138
2012-02-131,1241,1311,1241,12895,3001,128
2012-02-101,1311,1311,1191,128228,6001,128
2012-02-091,1291,1321,1261,130140,4001,130
2012-02-081,1321,1341,1231,127175,1001,127
2012-02-071,1231,1341,1231,127236,6001,127
2012-02-061,1361,1401,1211,125286,7001,125
2012-02-031,1271,1361,1251,132208,3001,132
2012-02-021,1371,1401,1291,130273,7001,130
2012-02-011,1311,1371,1201,134345,6001,134
2012-01-311,1291,1431,1261,129348,4001,129
2012-01-301,1241,1301,1201,128195,9001,128
2012-01-271,1101,1291,1091,128244,9001,128
2012-01-261,1071,1101,1021,108136,9001,108
2012-01-251,1021,1081,0961,106262,4001,106
2012-01-241,1131,1131,0981,101188,4001,101
2012-01-231,1131,1141,1041,113110,5001,113
2012-01-201,1131,1191,1101,114263,8001,114
2012-01-191,1181,1211,1041,106378,7001,106
2012-01-181,1301,1371,1241,124297,1001,124
2012-01-171,1211,1291,1191,129182,0001,129
2012-01-161,1181,1281,1121,128236,4001,128
2012-01-131,1181,1241,1151,121295,9001,121
2012-01-121,1141,1251,1121,114382,0001,114
2012-01-111,1051,1181,1021,113333,6001,113
2012-01-101,0981,1121,0961,099318,0001,099
2012-01-061,0871,0921,0841,092249,9001,092
2012-01-051,0931,0961,0871,088122,4001,088
2012-01-041,1001,1071,0961,100204,5001,100

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