2809 キユーピー(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,237	2,263	2,223	2,251	428,100	2,251
2014-12-29	2,269	2,271	2,235	2,256	549,700	2,256
2014-12-26	2,300	2,300	2,265	2,274	438,100	2,274
2014-12-25	2,290	2,297	2,262	2,281	395,100	2,281
2014-12-24	2,242	2,289	2,233	2,289	430,300	2,289
2014-12-22	2,222	2,249	2,209	2,235	477,500	2,235
2014-12-19	2,199	2,235	2,194	2,228	787,600	2,228
2014-12-18	2,157	2,177	2,135	2,161	796,700	2,161
2014-12-17	2,168	2,173	2,115	2,115	1,527,800	2,115
2014-12-16	2,198	2,284	2,195	2,218	1,884,000	2,218
2014-12-15	2,179	2,232	2,171	2,209	1,307,800	2,209
2014-12-12	2,122	2,198	2,105	2,175	1,764,300	2,175
2014-12-11	2,044	2,106	2,038	2,101	1,450,700	2,101
2014-12-10	1,982	2,049	1,975	2,038	1,526,000	2,038
2014-12-09	1,915	1,988	1,908	1,982	885,800	1,982
2014-12-08	1,927	1,929	1,909	1,925	356,800	1,925
2014-12-05	1,906	1,921	1,903	1,920	365,600	1,920
2014-12-04	1,925	1,930	1,909	1,912	505,500	1,912
2014-12-03	1,950	1,950	1,913	1,916	813,500	1,916
2014-12-02	1,945	1,959	1,937	1,951	300,100	1,951
2014-12-01	1,937	1,957	1,926	1,955	456,800	1,955
2014-11-28	1,940	1,960	1,937	1,942	561,800	1,942
2014-11-27	1,937	1,950	1,923	1,940	504,700	1,940
2014-11-26	1,965	1,970	1,940	1,943	869,600	1,943
2014-11-25	2,014	2,015	1,985	1,988	1,111,700	1,988
2014-11-21	2,015	2,025	1,983	2,008	863,200	2,008
2014-11-20	2,010	2,024	2,008	2,017	462,700	2,017
2014-11-19	2,020	2,035	2,005	2,014	378,100	2,014
2014-11-18	1,985	2,005	1,984	2,005	407,500	2,005
2014-11-17	2,012	2,019	1,977	1,984	543,200	1,984
2014-11-14	2,030	2,035	1,994	2,032	652,800	2,032
2014-11-13	1,964	2,015	1,963	2,015	584,200	2,015
2014-11-12	1,957	1,977	1,950	1,963	442,000	1,963
2014-11-11	1,930	1,956	1,926	1,950	353,000	1,950
2014-11-10	1,947	1,947	1,925	1,932	252,700	1,932
2014-11-07	1,947	1,950	1,929	1,939	303,100	1,939
2014-11-06	1,942	1,963	1,915	1,927	492,600	1,927
2014-11-05	1,913	1,940	1,911	1,936	498,700	1,936
2014-11-04	1,950	1,955	1,906	1,913	920,400	1,913
2014-10-31	1,882	1,929	1,882	1,919	667,700	1,919
2014-10-30	1,870	1,893	1,868	1,879	663,300	1,879
2014-10-29	1,860	1,893	1,860	1,868	825,800	1,868
2014-10-28	1,837	1,852	1,831	1,844	305,600	1,844
2014-10-27	1,812	1,837	1,809	1,837	314,100	1,837
2014-10-24	1,802	1,820	1,788	1,811	417,700	1,811
2014-10-23	1,783	1,796	1,776	1,784	214,700	1,784
2014-10-22	1,777	1,798	1,768	1,797	253,400	1,797
2014-10-21	1,777	1,798	1,749	1,751	458,000	1,751
2014-10-20	1,763	1,769	1,747	1,765	319,100	1,765
2014-10-17	1,764	1,769	1,718	1,722	435,400	1,722
2014-10-16	1,765	1,786	1,742	1,753	537,000	1,753
2014-10-15	1,780	1,793	1,768	1,790	305,600	1,790
2014-10-14	1,753	1,789	1,753	1,778	480,800	1,778
2014-10-10	1,776	1,796	1,775	1,791	396,600	1,791
2014-10-09	1,822	1,825	1,797	1,797	342,200	1,797
2014-10-08	1,806	1,827	1,805	1,821	276,300	1,821
2014-10-07	1,834	1,841	1,818	1,821	305,300	1,821
2014-10-06	1,833	1,840	1,812	1,827	343,100	1,827
2014-10-03	1,810	1,829	1,780	1,810	626,100	1,810
2014-10-02	1,851	1,875	1,809	1,818	520,600	1,818
2014-10-01	1,845	1,876	1,845	1,868	392,400	1,868
2014-09-30	1,858	1,858	1,833	1,852	399,700	1,852
2014-09-29	1,862	1,864	1,838	1,850	392,900	1,850
2014-09-26	1,856	1,863	1,841	1,844	333,200	1,844
2014-09-25	1,844	1,861	1,821	1,861	565,900	1,861
2014-09-24	1,816	1,845	1,805	1,844	403,300	1,844
2014-09-22	1,831	1,837	1,815	1,825	350,900	1,825
2014-09-19	1,823	1,846	1,820	1,835	545,500	1,835
2014-09-18	1,818	1,821	1,802	1,818	550,000	1,818
2014-09-17	1,791	1,813	1,784	1,807	512,100	1,807
2014-09-16	1,790	1,790	1,772	1,780	387,000	1,780
2014-09-12	1,769	1,785	1,766	1,784	633,200	1,784
2014-09-11	1,785	1,785	1,760	1,769	446,100	1,769
2014-09-10	1,764	1,782	1,760	1,780	389,300	1,780
2014-09-09	1,790	1,800	1,761	1,767	562,900	1,767
2014-09-08	1,785	1,785	1,759	1,779	468,200	1,779
2014-09-05	1,795	1,797	1,764	1,775	640,900	1,775
2014-09-04	1,750	1,791	1,742	1,781	866,100	1,781
2014-09-03	1,765	1,765	1,735	1,748	884,800	1,748
2014-09-02	1,795	1,795	1,758	1,764	578,800	1,764
2014-09-01	1,796	1,800	1,783	1,786	249,700	1,786
2014-08-29	1,786	1,810	1,780	1,782	721,300	1,782
2014-08-28	1,845	1,846	1,777	1,780	1,212,200	1,780
2014-08-27	1,876	1,889	1,842	1,851	562,100	1,851
2014-08-26	1,905	1,906	1,858	1,874	728,400	1,874
2014-08-25	1,912	1,927	1,912	1,915	213,000	1,915
2014-08-22	1,909	1,925	1,900	1,913	278,300	1,913
2014-08-21	1,901	1,913	1,895	1,905	272,000	1,905
2014-08-20	1,900	1,907	1,889	1,901	280,500	1,901
2014-08-19	1,899	1,929	1,895	1,905	622,100	1,905
2014-08-18	1,867	1,895	1,867	1,893	302,800	1,893
2014-08-15	1,889	1,893	1,847	1,867	530,300	1,867
2014-08-14	1,864	1,894	1,860	1,890	398,100	1,890
2014-08-13	1,857	1,857	1,831	1,856	504,100	1,856
2014-08-12	1,868	1,879	1,860	1,868	235,200	1,868
2014-08-11	1,864	1,869	1,841	1,866	475,700	1,866
2014-08-08	1,861	1,881	1,839	1,840	510,000	1,840
2014-08-07	1,864	1,881	1,858	1,878	428,000	1,878
2014-08-06	1,863	1,882	1,853	1,869	320,500	1,869
2014-08-05	1,883	1,890	1,871	1,872	253,200	1,872
2014-08-04	1,856	1,890	1,853	1,883	329,900	1,883
2014-08-01	1,849	1,864	1,842	1,856	270,900	1,856
2014-07-31	1,880	1,880	1,861	1,864	252,800	1,864
2014-07-30	1,879	1,884	1,855	1,871	608,800	1,871
2014-07-29	1,883	1,894	1,875	1,888	394,800	1,888
2014-07-28	1,894	1,900	1,883	1,890	406,000	1,890
2014-07-25	1,874	1,893	1,870	1,890	405,100	1,890
2014-07-24	1,870	1,876	1,849	1,867	507,500	1,867
2014-07-23	1,863	1,881	1,858	1,875	868,700	1,875
2014-07-22	1,820	1,872	1,820	1,847	1,250,200	1,847
2014-07-18	1,794	1,815	1,783	1,810	673,600	1,810
2014-07-17	1,770	1,806	1,757	1,799	1,028,800	1,799
2014-07-16	1,751	1,779	1,747	1,754	392,200	1,754
2014-07-15	1,751	1,753	1,742	1,751	239,800	1,751
2014-07-14	1,725	1,756	1,715	1,739	746,200	1,739
2014-07-11	1,699	1,728	1,692	1,717	508,300	1,717
2014-07-10	1,719	1,739	1,711	1,713	488,100	1,713
2014-07-09	1,691	1,717	1,688	1,709	418,600	1,709
2014-07-08	1,695	1,704	1,688	1,698	452,000	1,698
2014-07-07	1,696	1,704	1,684	1,695	306,600	1,695
2014-07-04	1,706	1,708	1,687	1,697	375,500	1,697
2014-07-03	1,700	1,705	1,680	1,703	435,300	1,703
2014-07-02	1,655	1,714	1,650	1,706	876,200	1,706
2014-07-01	1,649	1,665	1,645	1,655	440,900	1,655
2014-06-30	1,625	1,649	1,612	1,649	566,400	1,649
2014-06-27	1,627	1,630	1,608	1,624	517,500	1,624
2014-06-26	1,636	1,640	1,626	1,633	213,700	1,633
2014-06-25	1,639	1,648	1,631	1,633	286,900	1,633
2014-06-24	1,644	1,653	1,627	1,648	267,300	1,648
2014-06-23	1,652	1,654	1,628	1,650	436,200	1,650
2014-06-20	1,649	1,654	1,643	1,652	454,000	1,652
2014-06-19	1,621	1,649	1,618	1,649	390,900	1,649
2014-06-18	1,634	1,643	1,615	1,618	471,100	1,618
2014-06-17	1,610	1,635	1,604	1,632	487,300	1,632
2014-06-16	1,603	1,618	1,601	1,605	488,400	1,605
2014-06-13	1,580	1,607	1,578	1,599	661,000	1,599
2014-06-12	1,587	1,599	1,572	1,583	575,800	1,583
2014-06-11	1,581	1,589	1,573	1,587	302,900	1,587
2014-06-10	1,580	1,596	1,575	1,582	474,700	1,582
2014-06-09	1,565	1,587	1,552	1,576	771,200	1,576
2014-06-06	1,558	1,558	1,548	1,552	464,500	1,552
2014-06-05	1,556	1,564	1,546	1,558	333,600	1,558
2014-06-04	1,556	1,559	1,548	1,558	319,200	1,558
2014-06-03	1,556	1,565	1,547	1,557	421,400	1,557
2014-06-02	1,536	1,565	1,531	1,552	519,900	1,552
2014-05-30	1,505	1,544	1,505	1,530	679,600	1,530
2014-05-29	1,509	1,512	1,499	1,511	152,800	1,511
2014-05-28	1,500	1,519	1,488	1,511	397,300	1,511
2014-05-27	1,519	1,526	1,505	1,510	554,700	1,510
2014-05-26	1,503	1,519	1,491	1,518	375,200	1,518
2014-05-23	1,483	1,507	1,483	1,499	423,800	1,499
2014-05-22	1,480	1,481	1,464	1,479	299,600	1,479
2014-05-21	1,469	1,488	1,461	1,474	523,600	1,474
2014-05-20	1,459	1,472	1,451	1,462	401,400	1,462
2014-05-19	1,456	1,471	1,451	1,459	281,200	1,459
2014-05-16	1,441	1,459	1,441	1,456	412,500	1,456
2014-05-15	1,445	1,464	1,443	1,459	403,800	1,459
2014-05-14	1,431	1,461	1,430	1,460	390,800	1,460
2014-05-13	1,428	1,445	1,426	1,436	522,200	1,436
2014-05-12	1,420	1,428	1,414	1,414	206,600	1,414
2014-05-09	1,410	1,423	1,410	1,415	347,400	1,415
2014-05-08	1,411	1,431	1,410	1,417	425,200	1,417
2014-05-07	1,436	1,437	1,404	1,408	573,500	1,408
2014-05-02	1,454	1,455	1,436	1,442	337,700	1,442
2014-05-01	1,475	1,479	1,451	1,465	402,600	1,465
2014-04-30	1,480	1,482	1,464	1,469	400,400	1,469
2014-04-28	1,455	1,476	1,449	1,472	461,700	1,472
2014-04-25	1,446	1,470	1,444	1,458	282,500	1,458
2014-04-24	1,443	1,455	1,441	1,450	336,800	1,450
2014-04-23	1,436	1,444	1,420	1,444	314,200	1,444
2014-04-22	1,438	1,447	1,426	1,427	230,100	1,427
2014-04-21	1,443	1,448	1,433	1,439	150,100	1,439
2014-04-18	1,448	1,448	1,433	1,443	181,500	1,443
2014-04-17	1,454	1,457	1,446	1,447	225,400	1,447
2014-04-16	1,443	1,459	1,439	1,453	291,700	1,453
2014-04-15	1,403	1,435	1,397	1,431	805,300	1,431
2014-04-14	1,410	1,421	1,401	1,401	679,600	1,401
2014-04-11	1,425	1,426	1,404	1,413	727,000	1,413
2014-04-10	1,440	1,463	1,436	1,446	636,200	1,446
2014-04-09	1,444	1,444	1,425	1,428	663,700	1,428
2014-04-08	1,455	1,466	1,445	1,450	461,600	1,450
2014-04-07	1,458	1,472	1,450	1,463	625,900	1,463
2014-04-04	1,456	1,472	1,446	1,460	874,700	1,460
2014-04-03	1,410	1,461	1,407	1,456	1,552,400	1,456
2014-04-02	1,429	1,449	1,425	1,430	907,800	1,430
2014-04-01	1,420	1,426	1,407	1,424	949,300	1,424
2014-03-31	1,430	1,430	1,401	1,421	874,700	1,421
2014-03-28	1,396	1,426	1,390	1,425	860,100	1,425
2014-03-27	1,405	1,414	1,389	1,404	923,600	1,404
2014-03-26	1,433	1,435	1,391	1,408	1,008,900	1,408
2014-03-25	1,439	1,450	1,429	1,432	612,100	1,432
2014-03-24	1,451	1,478	1,430	1,444	689,400	1,444
2014-03-20	1,475	1,484	1,442	1,445	465,200	1,445
2014-03-19	1,479	1,491	1,470	1,476	412,800	1,476
2014-03-18	1,477	1,477	1,453	1,467	442,200	1,467
2014-03-17	1,472	1,485	1,449	1,468	645,700	1,468
2014-03-14	1,450	1,464	1,433	1,433	601,200	1,433
2014-03-13	1,455	1,470	1,445	1,465	231,500	1,465
2014-03-12	1,476	1,479	1,457	1,459	167,500	1,459
2014-03-11	1,488	1,492	1,475	1,490	183,600	1,490
2014-03-10	1,480	1,491	1,477	1,485	239,100	1,485
2014-03-07	1,483	1,483	1,466	1,479	221,300	1,479
2014-03-06	1,469	1,472	1,460	1,471	195,100	1,471
2014-03-05	1,474	1,478	1,453	1,460	152,600	1,460
2014-03-04	1,455	1,468	1,443	1,464	133,300	1,464
2014-03-03	1,460	1,470	1,439	1,455	142,100	1,455
2014-02-28	1,471	1,471	1,447	1,464	243,500	1,464
2014-02-27	1,469	1,477	1,450	1,463	180,800	1,463
2014-02-26	1,464	1,473	1,457	1,465	172,300	1,465
2014-02-25	1,450	1,463	1,439	1,463	226,200	1,463
2014-02-24	1,439	1,457	1,426	1,444	279,400	1,444
2014-02-21	1,426	1,444	1,425	1,439	284,100	1,439
2014-02-20	1,434	1,443	1,407	1,412	399,600	1,412
2014-02-19	1,445	1,456	1,437	1,449	220,200	1,449
2014-02-18	1,445	1,461	1,430	1,445	360,500	1,445
2014-02-17	1,445	1,454	1,422	1,451	213,100	1,451
2014-02-14	1,445	1,462	1,429	1,439	329,300	1,439
2014-02-13	1,451	1,465	1,441	1,446	213,500	1,446
2014-02-12	1,443	1,455	1,437	1,451	210,600	1,451
2014-02-10	1,442	1,447	1,416	1,421	162,700	1,421
2014-02-07	1,412	1,430	1,411	1,422	270,500	1,422
2014-02-06	1,408	1,412	1,394	1,402	216,400	1,402
2014-02-05	1,418	1,432	1,395	1,412	336,700	1,412
2014-02-04	1,449	1,455	1,406	1,407	463,800	1,407
2014-02-03	1,459	1,483	1,451	1,474	356,300	1,474
2014-01-31	1,479	1,479	1,452	1,464	272,700	1,464
2014-01-30	1,461	1,463	1,445	1,461	263,000	1,461
2014-01-29	1,451	1,491	1,451	1,491	342,700	1,491
2014-01-28	1,446	1,455	1,437	1,445	297,100	1,445
2014-01-27	1,450	1,460	1,441	1,447	336,700	1,447
2014-01-24	1,478	1,479	1,462	1,467	393,000	1,467
2014-01-23	1,499	1,504	1,490	1,490	333,700	1,490
2014-01-22	1,498	1,500	1,483	1,497	231,900	1,497
2014-01-21	1,496	1,505	1,492	1,497	186,800	1,497
2014-01-20	1,494	1,498	1,483	1,491	161,200	1,491
2014-01-17	1,496	1,498	1,485	1,487	375,600	1,487
2014-01-16	1,498	1,512	1,494	1,503	381,500	1,503
2014-01-15	1,491	1,497	1,480	1,494	449,800	1,494
2014-01-14	1,489	1,492	1,472	1,477	545,900	1,477
2014-01-10	1,470	1,489	1,458	1,489	1,022,300	1,489
2014-01-09	1,446	1,446	1,432	1,441	278,100	1,441
2014-01-08	1,435	1,447	1,429	1,447	265,100	1,447
2014-01-07	1,460	1,460	1,430	1,430	446,100	1,430
2014-01-06	1,462	1,473	1,456	1,469	401,700	1,469

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