2809 キユーピー(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,462	1,464	1,454	1,461	248,800	1,461
2013-12-27	1,438	1,459	1,431	1,459	446,000	1,459
2013-12-26	1,417	1,439	1,409	1,437	357,100	1,437
2013-12-25	1,405	1,410	1,404	1,409	352,700	1,409
2013-12-24	1,416	1,418	1,410	1,413	381,000	1,413
2013-12-20	1,431	1,431	1,411	1,419	569,600	1,419
2013-12-19	1,430	1,440	1,429	1,439	469,900	1,439
2013-12-18	1,429	1,429	1,415	1,427	518,000	1,427
2013-12-17	1,403	1,428	1,398	1,424	590,200	1,424
2013-12-16	1,405	1,407	1,392	1,393	365,100	1,393
2013-12-13	1,410	1,414	1,396	1,401	706,600	1,401
2013-12-12	1,408	1,411	1,400	1,405	185,000	1,405
2013-12-11	1,419	1,420	1,406	1,412	362,400	1,412
2013-12-10	1,416	1,423	1,414	1,415	221,500	1,415
2013-12-09	1,415	1,421	1,410	1,416	222,700	1,416
2013-12-06	1,392	1,414	1,391	1,407	416,000	1,407
2013-12-05	1,410	1,413	1,391	1,391	421,800	1,391
2013-12-04	1,421	1,427	1,409	1,409	465,000	1,409
2013-12-03	1,428	1,432	1,419	1,421	458,100	1,421
2013-12-02	1,450	1,450	1,426	1,432	684,700	1,432
2013-11-29	1,461	1,464	1,452	1,454	401,900	1,454
2013-11-28	1,464	1,465	1,460	1,465	316,100	1,465
2013-11-27	1,476	1,476	1,460	1,465	662,900	1,465
2013-11-26	1,491	1,493	1,486	1,487	1,021,200	1,487
2013-11-25	1,487	1,496	1,485	1,496	495,500	1,496
2013-11-22	1,475	1,488	1,472	1,483	637,500	1,483
2013-11-21	1,470	1,474	1,467	1,469	464,900	1,469
2013-11-20	1,475	1,481	1,467	1,470	529,600	1,470
2013-11-19	1,480	1,482	1,471	1,474	374,500	1,474
2013-11-18	1,485	1,487	1,477	1,483	426,100	1,483
2013-11-15	1,482	1,486	1,476	1,480	364,700	1,480
2013-11-14	1,484	1,486	1,466	1,468	515,300	1,468
2013-11-13	1,488	1,493	1,479	1,483	207,900	1,483
2013-11-12	1,477	1,490	1,474	1,485	246,100	1,485
2013-11-11	1,466	1,474	1,462	1,474	180,200	1,474
2013-11-08	1,458	1,463	1,455	1,455	198,900	1,455
2013-11-07	1,461	1,469	1,457	1,461	228,500	1,461
2013-11-06	1,458	1,469	1,455	1,458	173,300	1,458
2013-11-05	1,468	1,469	1,453	1,455	260,000	1,455
2013-11-01	1,476	1,476	1,452	1,455	362,400	1,455
2013-10-31	1,485	1,491	1,473	1,477	284,300	1,477
2013-10-30	1,470	1,480	1,467	1,479	307,800	1,479
2013-10-29	1,460	1,468	1,455	1,466	207,200	1,466
2013-10-28	1,459	1,462	1,452	1,460	241,600	1,460
2013-10-25	1,465	1,466	1,451	1,451	367,300	1,451
2013-10-24	1,456	1,467	1,454	1,464	231,100	1,464
2013-10-23	1,470	1,473	1,455	1,455	385,800	1,455
2013-10-22	1,462	1,479	1,461	1,468	357,600	1,468
2013-10-21	1,452	1,461	1,452	1,457	322,800	1,457
2013-10-18	1,446	1,463	1,446	1,451	335,200	1,451
2013-10-17	1,451	1,457	1,440	1,448	532,800	1,448
2013-10-16	1,453	1,457	1,445	1,448	391,700	1,448
2013-10-15	1,467	1,473	1,450	1,455	254,900	1,455
2013-10-11	1,473	1,492	1,450	1,456	464,600	1,456
2013-10-10	1,445	1,470	1,445	1,468	288,600	1,468
2013-10-09	1,425	1,442	1,417	1,442	241,300	1,442
2013-10-08	1,435	1,436	1,421	1,424	349,700	1,424
2013-10-07	1,472	1,474	1,430	1,433	464,500	1,433
2013-10-04	1,450	1,486	1,448	1,477	548,400	1,477
2013-10-03	1,533	1,547	1,496	1,496	453,100	1,496
2013-10-02	1,555	1,556	1,528	1,533	219,000	1,533
2013-10-01	1,559	1,560	1,548	1,551	146,700	1,551
2013-09-30	1,564	1,564	1,547	1,559	223,400	1,559
2013-09-27	1,570	1,575	1,560	1,566	191,500	1,566
2013-09-26	1,551	1,569	1,535	1,569	191,100	1,569
2013-09-25	1,547	1,565	1,543	1,555	191,000	1,555
2013-09-24	1,533	1,564	1,527	1,554	239,000	1,554
2013-09-20	1,548	1,550	1,536	1,538	254,300	1,538
2013-09-19	1,540	1,544	1,524	1,544	191,200	1,544
2013-09-18	1,535	1,539	1,525	1,530	131,800	1,530
2013-09-17	1,544	1,546	1,517	1,524	104,600	1,524
2013-09-13	1,531	1,549	1,523	1,536	248,500	1,536
2013-09-12	1,540	1,544	1,534	1,541	129,600	1,541
2013-09-11	1,548	1,550	1,534	1,536	196,800	1,536
2013-09-10	1,541	1,547	1,533	1,544	171,800	1,544
2013-09-09	1,533	1,549	1,531	1,540	130,300	1,540
2013-09-06	1,539	1,539	1,510	1,518	139,300	1,518
2013-09-05	1,538	1,539	1,523	1,532	103,000	1,532
2013-09-04	1,523	1,539	1,518	1,538	118,900	1,538
2013-09-03	1,510	1,540	1,510	1,537	192,300	1,537
2013-09-02	1,485	1,504	1,485	1,494	89,900	1,494
2013-08-30	1,528	1,528	1,482	1,484	252,500	1,484
2013-08-29	1,485	1,509	1,472	1,506	238,000	1,506
2013-08-28	1,501	1,502	1,470	1,490	321,500	1,490
2013-08-27	1,518	1,536	1,513	1,528	271,200	1,528
2013-08-26	1,529	1,535	1,511	1,529	231,000	1,529
2013-08-23	1,522	1,541	1,512	1,529	464,300	1,529
2013-08-22	1,503	1,516	1,494	1,508	655,100	1,508
2013-08-21	1,479	1,486	1,461	1,476	149,500	1,476
2013-08-20	1,495	1,501	1,479	1,479	109,500	1,479
2013-08-19	1,496	1,506	1,495	1,503	91,900	1,503
2013-08-16	1,490	1,504	1,480	1,495	184,300	1,495
2013-08-15	1,508	1,514	1,496	1,498	183,800	1,498
2013-08-14	1,525	1,536	1,513	1,527	181,600	1,527
2013-08-13	1,524	1,527	1,506	1,526	187,700	1,526
2013-08-12	1,511	1,528	1,502	1,516	112,600	1,516
2013-08-09	1,509	1,527	1,500	1,522	186,600	1,522
2013-08-08	1,520	1,548	1,502	1,503	165,400	1,503
2013-08-07	1,546	1,555	1,524	1,525	190,300	1,525
2013-08-06	1,553	1,571	1,540	1,569	156,900	1,569
2013-08-05	1,566	1,573	1,553	1,557	182,300	1,557
2013-08-02	1,547	1,579	1,537	1,579	328,200	1,579
2013-08-01	1,504	1,542	1,502	1,542	332,400	1,542
2013-07-31	1,522	1,525	1,501	1,509	308,400	1,509
2013-07-30	1,508	1,540	1,506	1,538	202,500	1,538
2013-07-29	1,514	1,535	1,491	1,516	386,600	1,516
2013-07-26	1,542	1,547	1,516	1,535	328,400	1,535
2013-07-25	1,547	1,550	1,520	1,533	209,000	1,533
2013-07-24	1,558	1,564	1,542	1,554	230,600	1,554
2013-07-23	1,542	1,560	1,537	1,556	240,800	1,556
2013-07-22	1,531	1,545	1,526	1,542	319,100	1,542
2013-07-19	1,528	1,535	1,518	1,523	357,000	1,523
2013-07-18	1,497	1,534	1,496	1,527	419,100	1,527
2013-07-17	1,486	1,500	1,481	1,496	196,600	1,496
2013-07-16	1,494	1,499	1,480	1,486	185,000	1,486
2013-07-12	1,486	1,499	1,482	1,494	219,500	1,494
2013-07-11	1,487	1,494	1,475	1,486	254,200	1,486
2013-07-10	1,498	1,500	1,488	1,493	180,100	1,493
2013-07-09	1,489	1,499	1,482	1,497	178,000	1,497
2013-07-08	1,498	1,500	1,477	1,484	345,100	1,484
2013-07-05	1,490	1,500	1,490	1,497	248,300	1,497
2013-07-04	1,481	1,500	1,478	1,487	266,400	1,487
2013-07-03	1,450	1,480	1,443	1,478	465,600	1,478
2013-07-02	1,438	1,444	1,403	1,442	479,900	1,442
2013-07-01	1,464	1,476	1,437	1,442	418,600	1,442
2013-06-28	1,434	1,465	1,432	1,464	339,800	1,464
2013-06-27	1,384	1,416	1,384	1,416	258,900	1,416
2013-06-26	1,419	1,424	1,383	1,385	219,500	1,385
2013-06-25	1,388	1,419	1,377	1,405	491,400	1,405
2013-06-24	1,385	1,399	1,375	1,382	191,800	1,382
2013-06-21	1,326	1,375	1,311	1,369	352,300	1,369
2013-06-20	1,360	1,369	1,332	1,341	249,600	1,341
2013-06-19	1,372	1,386	1,363	1,375	161,800	1,375
2013-06-18	1,367	1,379	1,341	1,350	251,100	1,350
2013-06-17	1,310	1,367	1,310	1,360	236,200	1,360
2013-06-14	1,309	1,321	1,300	1,303	451,200	1,303
2013-06-13	1,317	1,333	1,290	1,291	213,200	1,291
2013-06-12	1,333	1,337	1,307	1,329	237,600	1,329
2013-06-11	1,356	1,370	1,331	1,339	288,400	1,339
2013-06-10	1,333	1,359	1,321	1,356	260,100	1,356
2013-06-07	1,311	1,324	1,284	1,304	405,300	1,304
2013-06-06	1,350	1,365	1,333	1,335	268,500	1,335
2013-06-05	1,375	1,407	1,355	1,358	331,900	1,358
2013-06-04	1,401	1,409	1,363	1,381	504,200	1,381
2013-06-03	1,401	1,433	1,400	1,406	316,800	1,406
2013-05-31	1,441	1,461	1,413	1,419	463,600	1,419
2013-05-30	1,478	1,487	1,430	1,440	408,600	1,440
2013-05-29	1,482	1,519	1,468	1,498	348,600	1,498
2013-05-28	1,494	1,500	1,462	1,482	511,000	1,482
2013-05-27	1,517	1,527	1,468	1,493	395,400	1,493
2013-05-24	1,480	1,525	1,468	1,512	679,700	1,512
2013-05-23	1,550	1,557	1,485	1,486	670,900	1,486
2013-05-22	1,580	1,597	1,558	1,558	411,500	1,558
2013-05-21	1,574	1,581	1,557	1,581	308,500	1,581
2013-05-20	1,590	1,615	1,573	1,574	388,400	1,574
2013-05-17	1,563	1,594	1,555	1,579	469,600	1,579
2013-05-16	1,568	1,580	1,548	1,564	411,700	1,564
2013-05-15	1,546	1,569	1,546	1,564	470,100	1,564
2013-05-14	1,545	1,563	1,539	1,548	490,800	1,548
2013-05-13	1,565	1,566	1,533	1,545	566,100	1,545
2013-05-10	1,538	1,566	1,529	1,560	653,700	1,560
2013-05-09	1,494	1,525	1,490	1,518	698,500	1,518
2013-05-08	1,499	1,499	1,477	1,484	488,500	1,484
2013-05-07	1,471	1,500	1,470	1,498	441,700	1,498
2013-05-02	1,470	1,470	1,455	1,466	348,100	1,466
2013-05-01	1,465	1,475	1,453	1,470	299,400	1,470
2013-04-30	1,471	1,489	1,465	1,471	352,200	1,471
2013-04-26	1,480	1,484	1,456	1,463	522,700	1,463
2013-04-25	1,480	1,500	1,471	1,483	703,700	1,483
2013-04-24	1,449	1,475	1,449	1,472	504,000	1,472
2013-04-23	1,432	1,448	1,432	1,446	439,700	1,446
2013-04-22	1,418	1,439	1,418	1,432	547,400	1,432
2013-04-19	1,399	1,420	1,393	1,415	467,500	1,415
2013-04-18	1,411	1,412	1,393	1,401	477,800	1,401
2013-04-17	1,395	1,420	1,392	1,419	523,700	1,419
2013-04-16	1,376	1,394	1,366	1,389	610,000	1,389
2013-04-15	1,383	1,393	1,365	1,387	487,300	1,387
2013-04-12	1,350	1,389	1,346	1,382	822,400	1,382
2013-04-11	1,337	1,352	1,330	1,344	486,800	1,344
2013-04-10	1,310	1,334	1,301	1,332	593,900	1,332
2013-04-09	1,301	1,314	1,292	1,298	557,400	1,298
2013-04-08	1,294	1,320	1,283	1,299	571,900	1,299
2013-04-05	1,315	1,334	1,277	1,283	907,800	1,283
2013-04-04	1,271	1,297	1,247	1,295	442,400	1,295
2013-04-03	1,250	1,274	1,250	1,269	495,400	1,269
2013-04-02	1,255	1,264	1,206	1,247	967,800	1,247
2013-04-01	1,347	1,348	1,276	1,287	466,000	1,287
2013-03-29	1,350	1,354	1,333	1,342	372,400	1,342
2013-03-28	1,336	1,344	1,331	1,342	279,500	1,342
2013-03-27	1,319	1,338	1,317	1,338	272,300	1,338
2013-03-26	1,304	1,326	1,303	1,325	464,100	1,325
2013-03-25	1,303	1,319	1,303	1,308	232,700	1,308
2013-03-22	1,321	1,322	1,301	1,301	351,100	1,301
2013-03-21	1,320	1,323	1,314	1,321	308,100	1,321
2013-03-19	1,297	1,323	1,297	1,320	539,100	1,320
2013-03-18	1,286	1,298	1,284	1,290	393,900	1,290
2013-03-15	1,281	1,293	1,274	1,293	439,600	1,293
2013-03-14	1,277	1,284	1,265	1,283	437,100	1,283
2013-03-13	1,280	1,285	1,271	1,276	275,700	1,276
2013-03-12	1,281	1,284	1,273	1,276	318,700	1,276
2013-03-11	1,281	1,283	1,266	1,280	408,300	1,280
2013-03-08	1,285	1,290	1,277	1,280	613,800	1,280
2013-03-07	1,274	1,291	1,274	1,284	472,100	1,284
2013-03-06	1,275	1,280	1,273	1,276	194,500	1,276
2013-03-05	1,290	1,293	1,266	1,270	410,900	1,270
2013-03-04	1,262	1,294	1,258	1,289	699,000	1,289
2013-03-01	1,255	1,269	1,252	1,261	470,400	1,261
2013-02-28	1,250	1,260	1,244	1,260	410,200	1,260
2013-02-27	1,245	1,252	1,242	1,247	264,100	1,247
2013-02-26	1,240	1,255	1,237	1,251	466,300	1,251
2013-02-25	1,249	1,260	1,241	1,243	473,400	1,243
2013-02-22	1,225	1,247	1,225	1,247	541,900	1,247
2013-02-21	1,245	1,247	1,230	1,231	341,500	1,231
2013-02-20	1,236	1,244	1,229	1,241	668,800	1,241
2013-02-19	1,213	1,228	1,213	1,228	450,000	1,228
2013-02-18	1,211	1,218	1,204	1,218	342,300	1,218
2013-02-15	1,210	1,220	1,204	1,211	777,200	1,211
2013-02-14	1,209	1,217	1,208	1,210	654,000	1,210
2013-02-13	1,203	1,210	1,202	1,210	538,400	1,210
2013-02-12	1,203	1,208	1,199	1,202	625,700	1,202
2013-02-08	1,202	1,203	1,195	1,197	434,300	1,197
2013-02-07	1,200	1,203	1,196	1,198	341,900	1,198
2013-02-06	1,199	1,204	1,192	1,197	458,900	1,197
2013-02-05	1,192	1,199	1,186	1,192	501,300	1,192
2013-02-04	1,205	1,209	1,191	1,191	541,100	1,191
2013-02-01	1,218	1,219	1,202	1,203	621,800	1,203
2013-01-31	1,203	1,215	1,197	1,213	847,800	1,213
2013-01-30	1,199	1,203	1,195	1,201	493,200	1,201
2013-01-29	1,195	1,199	1,187	1,198	743,300	1,198
2013-01-28	1,190	1,192	1,180	1,184	464,400	1,184
2013-01-25	1,169	1,193	1,167	1,187	642,600	1,187
2013-01-24	1,160	1,168	1,159	1,165	544,000	1,165
2013-01-23	1,164	1,174	1,160	1,167	538,000	1,167
2013-01-22	1,180	1,181	1,156	1,167	763,000	1,167
2013-01-21	1,184	1,189	1,178	1,179	566,800	1,179
2013-01-18	1,187	1,188	1,179	1,183	699,300	1,183
2013-01-17	1,188	1,188	1,176	1,183	900,400	1,183
2013-01-16	1,183	1,189	1,180	1,187	731,800	1,187
2013-01-15	1,195	1,196	1,183	1,183	1,091,000	1,183
2013-01-11	1,204	1,204	1,186	1,188	1,747,400	1,188
2013-01-10	1,215	1,218	1,203	1,215	516,600	1,215
2013-01-09	1,228	1,230	1,209	1,222	638,800	1,222
2013-01-08	1,224	1,235	1,217	1,224	793,700	1,224
2013-01-07	1,212	1,221	1,211	1,221	549,200	1,221
2013-01-04	1,205	1,211	1,194	1,208	509,200	1,208

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