2809 キユーピー(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,000	3,025	2,962	3,000	390,500	3,000
2015-12-29	2,958	3,015	2,929	3,005	429,600	3,005
2015-12-28	2,983	3,005	2,903	2,962	331,800	2,962
2015-12-25	2,956	2,998	2,930	2,979	250,500	2,979
2015-12-24	3,075	3,080	2,966	2,966	559,900	2,966
2015-12-22	2,982	3,070	2,950	3,045	632,100	3,045
2015-12-21	2,972	3,050	2,947	3,010	709,400	3,010
2015-12-18	3,015	3,060	2,959	2,959	729,900	2,959
2015-12-17	2,951	3,025	2,945	3,005	592,300	3,005
2015-12-16	2,914	2,928	2,835	2,897	570,300	2,897
2015-12-15	2,908	2,941	2,851	2,854	417,400	2,854
2015-12-14	2,850	2,933	2,841	2,901	632,200	2,901
2015-12-11	2,900	2,970	2,900	2,917	577,100	2,917
2015-12-10	2,944	2,975	2,938	2,950	435,300	2,950
2015-12-09	3,095	3,100	2,942	2,963	987,500	2,963
2015-12-08	3,070	3,100	3,060	3,095	679,600	3,095
2015-12-07	3,030	3,080	3,020	3,065	457,300	3,065
2015-12-04	3,025	3,045	2,983	3,005	655,000	3,005
2015-12-03	3,035	3,050	3,010	3,045	370,400	3,045
2015-12-02	2,975	3,030	2,965	3,025	515,600	3,025
2015-12-01	2,962	2,997	2,953	2,979	575,800	2,979
2015-11-30	3,005	3,030	2,953	2,953	607,300	2,953
2015-11-27	3,065	3,065	2,970	2,997	784,400	2,997
2015-11-26	3,015	3,065	3,010	3,020	914,700	3,020
2015-11-25	3,095	3,100	2,999	3,010	1,163,600	3,010
2015-11-24	3,000	3,065	2,996	3,040	1,066,300	3,040
2015-11-20	2,932	2,988	2,924	2,988	718,500	2,988
2015-11-19	2,919	2,939	2,905	2,932	457,200	2,932
2015-11-18	2,922	2,935	2,900	2,902	274,400	2,902
2015-11-17	2,940	2,946	2,894	2,896	489,100	2,896
2015-11-16	2,881	2,920	2,875	2,905	409,200	2,905
2015-11-13	2,904	2,960	2,902	2,949	827,100	2,949
2015-11-12	2,831	2,925	2,830	2,914	1,192,800	2,914
2015-11-11	2,754	2,834	2,747	2,829	718,200	2,829
2015-11-10	2,744	2,769	2,727	2,758	353,500	2,758
2015-11-09	2,772	2,776	2,752	2,760	386,900	2,760
2015-11-06	2,763	2,803	2,742	2,760	357,300	2,760
2015-11-05	2,735	2,775	2,724	2,757	454,600	2,757
2015-11-04	2,780	2,787	2,715	2,717	487,100	2,717
2015-11-02	2,749	2,779	2,734	2,753	553,400	2,753
2015-10-30	2,735	2,787	2,719	2,774	478,600	2,774
2015-10-29	2,753	2,762	2,697	2,716	619,800	2,716
2015-10-28	2,750	2,756	2,717	2,743	612,700	2,743
2015-10-27	2,799	2,817	2,751	2,758	744,300	2,758
2015-10-26	2,797	2,813	2,749	2,789	628,400	2,789
2015-10-23	2,796	2,810	2,777	2,803	690,500	2,803
2015-10-22	2,711	2,778	2,711	2,753	510,000	2,753
2015-10-21	2,689	2,726	2,663	2,722	491,500	2,722
2015-10-20	2,710	2,752	2,696	2,703	664,700	2,703
2015-10-19	2,687	2,743	2,677	2,705	912,600	2,705
2015-10-16	2,632	2,707	2,608	2,666	1,038,900	2,666
2015-10-15	2,539	2,587	2,520	2,582	669,800	2,582
2015-10-14	2,579	2,579	2,531	2,556	442,100	2,556
2015-10-13	2,547	2,589	2,536	2,579	374,300	2,579
2015-10-09	2,571	2,581	2,504	2,555	494,000	2,555
2015-10-08	2,597	2,597	2,536	2,556	617,500	2,556
2015-10-07	2,610	2,628	2,530	2,620	1,126,300	2,620
2015-10-06	2,639	2,698	2,575	2,597	1,499,600	2,597
2015-10-05	2,459	2,491	2,424	2,489	481,200	2,489
2015-10-02	2,424	2,468	2,407	2,421	369,000	2,421
2015-10-01	2,400	2,449	2,376	2,445	529,400	2,445
2015-09-30	2,373	2,383	2,326	2,373	500,000	2,373
2015-09-29	2,380	2,380	2,301	2,316	562,100	2,316
2015-09-28	2,401	2,441	2,386	2,420	594,200	2,420
2015-09-25	2,300	2,390	2,300	2,390	400,200	2,390
2015-09-24	2,281	2,355	2,278	2,311	522,800	2,311
2015-09-18	2,357	2,379	2,308	2,308	478,100	2,308
2015-09-17	2,300	2,371	2,291	2,366	852,000	2,366
2015-09-16	2,391	2,400	2,246	2,269	1,051,800	2,269
2015-09-15	2,387	2,428	2,354	2,380	554,400	2,380
2015-09-14	2,373	2,383	2,325	2,349	725,400	2,349
2015-09-11	2,345	2,396	2,341	2,359	725,600	2,359
2015-09-10	2,358	2,401	2,333	2,375	474,700	2,375
2015-09-09	2,393	2,428	2,323	2,426	633,400	2,426
2015-09-08	2,424	2,431	2,302	2,314	598,900	2,314
2015-09-07	2,439	2,467	2,406	2,424	450,500	2,424
2015-09-04	2,565	2,565	2,446	2,466	504,500	2,466
2015-09-03	2,501	2,592	2,482	2,545	784,900	2,545
2015-09-02	2,442	2,536	2,433	2,475	740,400	2,475
2015-09-01	2,642	2,643	2,490	2,492	906,100	2,492
2015-08-31	2,640	2,677	2,626	2,676	850,100	2,676
2015-08-28	2,622	2,644	2,550	2,637	974,600	2,637
2015-08-27	2,520	2,641	2,510	2,590	819,000	2,590
2015-08-26	2,420	2,461	2,393	2,451	725,500	2,451
2015-08-25	2,353	2,487	2,307	2,387	1,018,700	2,387
2015-08-24	2,511	2,576	2,461	2,462	750,400	2,462
2015-08-21	2,612	2,656	2,602	2,602	513,400	2,602
2015-08-20	2,750	2,780	2,678	2,689	661,900	2,689
2015-08-19	2,831	2,831	2,761	2,774	497,700	2,774
2015-08-18	2,884	2,885	2,836	2,858	410,300	2,858
2015-08-17	2,870	2,887	2,851	2,880	565,500	2,880
2015-08-14	2,818	2,870	2,792	2,862	687,000	2,862
2015-08-13	2,731	2,831	2,727	2,827	649,000	2,827
2015-08-12	2,785	2,814	2,738	2,756	467,900	2,756
2015-08-11	2,864	2,864	2,776	2,793	680,800	2,793
2015-08-10	2,830	2,875	2,814	2,875	449,600	2,875
2015-08-07	2,767	2,838	2,761	2,833	835,100	2,833
2015-08-06	2,849	2,849	2,758	2,763	936,900	2,763
2015-08-05	2,876	2,895	2,831	2,832	654,500	2,832
2015-08-04	2,884	2,890	2,854	2,874	643,600	2,874
2015-08-03	2,826	2,877	2,810	2,877	833,200	2,877
2015-07-31	2,780	2,808	2,741	2,805	731,300	2,805
2015-07-30	2,855	2,869	2,776	2,780	720,300	2,780
2015-07-29	2,838	2,860	2,792	2,842	643,500	2,842
2015-07-28	2,715	2,848	2,711	2,838	1,043,300	2,838
2015-07-27	2,850	2,850	2,747	2,752	785,200	2,752
2015-07-24	2,861	2,864	2,804	2,851	779,000	2,851
2015-07-23	2,776	2,864	2,768	2,861	1,367,200	2,861
2015-07-22	2,768	2,795	2,747	2,767	778,800	2,767
2015-07-21	2,774	2,785	2,752	2,785	948,400	2,785
2015-07-17	2,705	2,770	2,705	2,761	1,477,100	2,761
2015-07-16	2,616	2,700	2,616	2,700	1,660,300	2,700
2015-07-15	2,520	2,594	2,520	2,594	1,012,500	2,594
2015-07-14	2,550	2,553	2,498	2,517	608,400	2,517
2015-07-13	2,488	2,519	2,441	2,497	638,800	2,497
2015-07-10	2,467	2,494	2,450	2,463	670,200	2,463
2015-07-09	2,426	2,445	2,369	2,439	1,203,800	2,439
2015-07-08	2,589	2,596	2,500	2,500	1,024,700	2,500
2015-07-07	2,602	2,616	2,577	2,588	872,600	2,588
2015-07-06	2,621	2,644	2,588	2,596	972,800	2,596
2015-07-03	2,673	2,723	2,625	2,670	1,663,400	2,670
2015-07-02	2,830	2,836	2,664	2,671	2,836,900	2,671
2015-07-01	2,595	2,743	2,592	2,743	1,768,800	2,743
2015-06-30	2,598	2,620	2,567	2,592	923,700	2,592
2015-06-29	2,570	2,646	2,554	2,605	950,500	2,605
2015-06-26	2,577	2,630	2,577	2,629	893,200	2,629
2015-06-25	2,619	2,620	2,577	2,577	917,100	2,577
2015-06-24	2,629	2,649	2,614	2,626	815,800	2,626
2015-06-23	2,595	2,610	2,592	2,608	678,300	2,608
2015-06-22	2,598	2,609	2,566	2,574	617,300	2,574
2015-06-19	2,575	2,630	2,568	2,592	1,011,100	2,592
2015-06-18	2,603	2,612	2,561	2,567	818,000	2,567
2015-06-17	2,622	2,622	2,590	2,602	714,500	2,602
2015-06-16	2,624	2,635	2,601	2,611	681,000	2,611
2015-06-15	2,607	2,625	2,601	2,622	707,100	2,622
2015-06-12	2,663	2,675	2,603	2,607	1,012,100	2,607
2015-06-11	2,611	2,648	2,600	2,647	686,000	2,647
2015-06-10	2,600	2,639	2,600	2,608	1,072,400	2,608
2015-06-09	2,654	2,657	2,601	2,601	1,276,900	2,601
2015-06-08	2,716	2,720	2,666	2,667	846,200	2,667
2015-06-05	2,701	2,732	2,686	2,728	614,900	2,728
2015-06-04	2,740	2,745	2,701	2,715	619,200	2,715
2015-06-03	2,782	2,782	2,737	2,747	648,900	2,747
2015-06-02	2,736	2,785	2,725	2,781	1,052,300	2,781
2015-06-01	2,740	2,774	2,727	2,736	919,200	2,736
2015-05-29	2,718	2,789	2,715	2,742	1,250,400	2,742
2015-05-28	2,751	2,757	2,665	2,701	2,014,300	2,701
2015-05-27	2,805	2,806	2,750	2,757	1,167,800	2,757
2015-05-26	2,850	2,851	2,815	2,824	983,400	2,824
2015-05-25	2,890	2,890	2,851	2,861	549,500	2,861
2015-05-22	2,957	2,957	2,878	2,880	1,007,800	2,880
2015-05-21	2,995	3,020	2,941	2,962	924,400	2,962
2015-05-20	2,956	2,987	2,948	2,979	950,900	2,979
2015-05-19	2,893	2,952	2,886	2,936	813,300	2,936
2015-05-18	2,865	2,897	2,845	2,855	732,000	2,855
2015-05-15	2,780	2,849	2,780	2,821	534,200	2,821
2015-05-14	2,790	2,823	2,762	2,764	622,200	2,764
2015-05-13	2,820	2,834	2,777	2,813	952,800	2,813
2015-05-12	2,857	2,876	2,837	2,842	576,100	2,842
2015-05-11	2,870	2,882	2,836	2,857	457,500	2,857
2015-05-08	2,820	2,868	2,815	2,838	579,300	2,838
2015-05-07	2,873	2,912	2,807	2,824	1,081,200	2,824
2015-05-01	2,918	2,919	2,870	2,908	945,900	2,908
2015-04-30	2,969	2,971	2,901	2,908	978,800	2,908
2015-04-28	2,995	3,010	2,965	2,976	703,300	2,976
2015-04-27	3,000	3,025	2,964	2,994	858,700	2,994
2015-04-24	3,050	3,070	3,015	3,055	446,100	3,055
2015-04-23	3,115	3,125	3,050	3,065	740,200	3,065
2015-04-22	3,145	3,155	3,070	3,080	1,040,700	3,080
2015-04-21	3,045	3,155	3,030	3,155	949,900	3,155
2015-04-20	3,030	3,150	2,998	3,030	1,400,700	3,030
2015-04-17	3,105	3,145	3,020	3,040	1,278,600	3,040
2015-04-16	3,235	3,240	3,060	3,130	2,214,400	3,130
2015-04-15	3,325	3,345	3,225	3,235	1,200,700	3,235
2015-04-14	3,370	3,430	3,345	3,355	895,400	3,355
2015-04-13	3,505	3,530	3,370	3,400	958,400	3,400
2015-04-10	3,530	3,575	3,475	3,505	999,800	3,505
2015-04-09	3,450	3,540	3,440	3,530	925,700	3,530
2015-04-08	3,415	3,480	3,360	3,460	1,381,200	3,460
2015-04-07	3,435	3,470	3,365	3,415	1,926,900	3,415
2015-04-06	3,385	3,645	3,370	3,485	2,605,600	3,485
2015-04-03	3,245	3,500	3,200	3,425	2,980,000	3,425
2015-04-02	2,948	3,060	2,936	3,035	810,400	3,035
2015-04-01	2,890	2,946	2,861	2,925	758,700	2,925
2015-03-31	2,884	2,953	2,852	2,924	1,007,400	2,924
2015-03-30	2,815	2,879	2,814	2,870	584,800	2,870
2015-03-27	2,816	2,858	2,785	2,805	484,800	2,805
2015-03-26	2,876	2,889	2,810	2,816	518,400	2,816
2015-03-25	2,857	2,880	2,802	2,876	657,000	2,876
2015-03-24	2,844	2,898	2,834	2,844	542,600	2,844
2015-03-23	2,870	2,879	2,842	2,856	427,300	2,856
2015-03-20	2,890	2,909	2,859	2,871	421,300	2,871
2015-03-19	2,842	2,920	2,840	2,892	863,400	2,892
2015-03-18	2,811	2,842	2,801	2,842	464,200	2,842
2015-03-17	2,805	2,822	2,791	2,811	451,600	2,811
2015-03-16	2,832	2,839	2,792	2,802	514,000	2,802
2015-03-13	2,836	2,845	2,796	2,834	904,100	2,834
2015-03-12	2,792	2,823	2,772	2,820	443,500	2,820
2015-03-11	2,755	2,799	2,753	2,776	360,000	2,776
2015-03-10	2,810	2,819	2,757	2,769	607,200	2,769
2015-03-09	2,830	2,845	2,794	2,803	566,000	2,803
2015-03-06	2,792	2,845	2,783	2,845	667,800	2,845
2015-03-05	2,779	2,810	2,772	2,792	634,200	2,792
2015-03-04	2,806	2,812	2,760	2,772	731,900	2,772
2015-03-03	2,809	2,838	2,790	2,834	583,800	2,834
2015-03-02	2,822	2,853	2,805	2,809	602,400	2,809
2015-02-27	2,865	2,879	2,838	2,849	667,600	2,849
2015-02-26	2,866	2,879	2,810	2,858	1,165,500	2,858
2015-02-25	2,820	2,884	2,788	2,871	1,009,600	2,871
2015-02-24	2,819	2,827	2,787	2,806	671,200	2,806
2015-02-23	2,801	2,830	2,784	2,819	483,500	2,819
2015-02-20	2,797	2,821	2,744	2,816	762,400	2,816
2015-02-19	2,736	2,825	2,735	2,787	779,300	2,787
2015-02-18	2,700	2,766	2,678	2,744	869,700	2,744
2015-02-17	2,662	2,701	2,571	2,688	1,035,800	2,688
2015-02-16	2,731	2,738	2,677	2,697	534,600	2,697
2015-02-13	2,725	2,783	2,709	2,750	607,700	2,750
2015-02-12	2,660	2,746	2,660	2,735	804,100	2,735
2015-02-10	2,632	2,679	2,624	2,658	767,700	2,658
2015-02-09	2,681	2,682	2,591	2,629	991,900	2,629
2015-02-06	2,676	2,720	2,645	2,655	653,700	2,655
2015-02-05	2,733	2,788	2,676	2,680	781,100	2,680
2015-02-04	2,751	2,755	2,661	2,705	878,800	2,705
2015-02-03	2,786	2,843	2,692	2,720	1,044,300	2,720
2015-02-02	2,716	2,799	2,691	2,756	904,800	2,756
2015-01-30	2,773	2,800	2,736	2,740	673,100	2,740
2015-01-29	2,746	2,764	2,694	2,735	779,500	2,735
2015-01-28	2,676	2,774	2,668	2,764	706,500	2,764
2015-01-27	2,650	2,690	2,623	2,687	802,500	2,687
2015-01-26	2,555	2,656	2,534	2,643	1,016,500	2,643
2015-01-23	2,635	2,635	2,524	2,558	1,121,400	2,558
2015-01-22	2,615	2,646	2,553	2,646	1,024,900	2,646
2015-01-21	2,500	2,624	2,500	2,613	1,021,400	2,613
2015-01-20	2,456	2,482	2,430	2,481	480,600	2,481
2015-01-19	2,419	2,461	2,376	2,455	503,800	2,455
2015-01-16	2,401	2,417	2,345	2,402	627,400	2,402
2015-01-15	2,343	2,433	2,327	2,425	1,173,500	2,425
2015-01-14	2,258	2,348	2,251	2,327	1,013,800	2,327
2015-01-13	2,185	2,264	2,183	2,264	1,137,600	2,264
2015-01-09	2,100	2,219	2,094	2,181	1,584,700	2,181
2015-01-08	2,238	2,267	2,230	2,250	311,400	2,250
2015-01-07	2,200	2,244	2,174	2,221	518,200	2,221
2015-01-06	2,210	2,233	2,186	2,212	437,800	2,212
2015-01-05	2,277	2,290	2,216	2,236	423,100	2,236

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31