2809 キユーピー(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,8302,8532,8202,841603,0002,841
2016-12-292,8152,8372,8092,829656,8002,829
2016-12-282,7872,8262,7662,815599,8002,815
2016-12-272,8092,8262,7802,787524,1002,787
2016-12-262,7612,8072,7602,802744,6002,802
2016-12-222,7752,7932,7452,756634,5002,756
2016-12-212,7692,7872,7522,755687,0002,755
2016-12-202,7452,7772,7402,769735,8002,769
2016-12-192,7102,7352,7062,730537,2002,730
2016-12-162,7192,7192,6862,701716,6002,701
2016-12-152,6492,7182,6412,707741,8002,707
2016-12-142,7302,7492,6992,699703,0002,699
2016-12-132,6332,7292,6222,7151,115,7002,715
2016-12-122,5902,6392,5782,6361,046,8002,636
2016-12-092,5502,5662,5332,552801,7002,552
2016-12-082,5222,5702,5162,570909,2002,570
2016-12-072,5212,5222,4792,4991,352,0002,499
2016-12-062,5802,5832,5312,550954,5002,550
2016-12-052,5902,6082,5642,572876,0002,572
2016-12-022,6502,6502,5942,6061,112,3002,606
2016-12-012,7062,7062,6512,6601,287,9002,660
2016-11-302,6982,7292,6942,703863,7002,703
2016-11-292,6902,7092,6832,699736,1002,699
2016-11-282,6732,7082,6712,705901,4002,705
2016-11-252,7002,7082,6672,6851,514,6002,685
2016-11-242,7402,7422,7002,7041,078,3002,704
2016-11-222,7332,7362,7162,722781,4002,722
2016-11-212,7002,7352,6902,733905,6002,733
2016-11-182,6672,6762,6522,671830,4002,671
2016-11-172,6562,6742,6362,659746,9002,659
2016-11-162,6642,6762,6422,651836,0002,651
2016-11-152,7002,7002,6322,6541,023,8002,654
2016-11-142,6882,6922,6552,6671,151,5002,667
2016-11-112,7852,7852,6822,6931,191,0002,693
2016-11-102,8182,8182,7502,7811,138,1002,781
2016-11-092,8402,8702,7252,769874,1002,769
2016-11-082,8582,8692,8262,830546,5002,830
2016-11-072,8762,8822,8252,855611,6002,855
2016-11-042,8942,9042,8612,870702,4002,870
2016-11-022,9132,9172,8812,908725,0002,908
2016-11-012,9452,9502,9232,930804,1002,930
2016-10-312,9903,0152,9752,985534,9002,985
2016-10-282,9772,9842,9512,981784,2002,981
2016-10-273,0003,0302,9662,971868,1002,971
2016-10-262,9602,9952,9562,989750,7002,989
2016-10-252,9442,9592,9382,954514,1002,954
2016-10-242,9312,9592,9242,941480,4002,941
2016-10-212,9502,9602,9202,925534,3002,925
2016-10-202,9482,9492,9212,944551,7002,944
2016-10-192,9662,9832,9332,942792,6002,942
2016-10-172,9032,9142,8602,8811,206,1002,881
2016-10-132,9052,9252,8802,916992,1002,916
2016-10-122,9532,9642,9052,9121,402,0002,912
2016-10-112,9602,9862,9442,9571,013,6002,957
2016-10-072,9822,9902,9402,9531,282,6002,953
2016-10-062,9853,0202,9513,010957,0003,010
2016-10-053,0753,0802,9802,9881,706,3002,988
2016-10-043,0803,1152,9983,0901,451,6003,090
2016-10-033,1453,1953,1053,180818,3003,180
2016-09-303,1803,2203,1153,1151,649,2003,115
2016-09-293,3203,3253,2453,270784,3003,270
2016-09-283,3003,3403,2753,320765,4003,320
2016-09-273,1903,2853,1753,280582,5003,280
2016-09-263,2153,2803,2053,250753,5003,250
2016-09-233,1303,2253,1203,220823,5003,220
2016-09-213,0153,1103,0103,095579,2003,095
2016-09-202,9493,0502,9463,010579,3003,010
2016-09-163,0153,0252,9542,989698,7002,989
2016-09-153,0353,0853,0253,045828,2003,045
2016-09-142,9793,0302,9522,984519,1002,984
2016-09-132,9342,9912,9232,983360,9002,983
2016-09-122,8902,9182,8792,911338,5002,911
2016-09-092,9782,9952,9182,923451,1002,923
2016-09-082,9712,9892,9502,988354,9002,988
2016-09-072,9543,0552,9412,997764,5002,997
2016-09-062,8762,9282,8622,928552,5002,928
2016-09-052,9432,9442,8582,876483,3002,876
2016-09-022,9002,9522,8952,914336,7002,914
2016-09-012,8602,8982,8362,893439,3002,893
2016-08-312,9062,9062,8092,843715,7002,843
2016-08-302,9432,9582,8792,906366,2002,906
2016-08-293,0353,0452,9522,969577,3002,969
2016-08-262,9533,0152,9452,983290,0002,983
2016-08-253,0053,0252,9532,964305,4002,964
2016-08-243,0353,0903,0053,015465,3003,015
2016-08-232,9073,0502,9073,030556,1003,030
2016-08-222,9152,9322,8812,898312,7002,898
2016-08-192,9232,9362,8152,885561,8002,885
2016-08-182,9753,0252,9142,937432,3002,937
2016-08-173,0053,0202,9522,961368,6002,961
2016-08-163,0403,0502,9973,025309,1003,025
2016-08-153,1253,1453,0453,045314,0003,045
2016-08-123,0803,1253,0503,100606,5003,100
2016-08-102,9403,0552,9153,040993,4003,040
2016-08-092,9042,9392,8632,937701,1002,937
2016-08-082,9202,9332,8302,873843,0002,873
2016-08-052,8832,9512,8252,885930,2002,885
2016-08-043,0603,1052,8962,9331,029,1002,933
2016-08-033,1203,1403,0703,075440,9003,075
2016-08-023,1603,1953,1553,160339,9003,160
2016-08-013,1253,2103,1103,180403,5003,180
2016-07-293,1453,1703,0953,165712,8003,165
2016-07-283,1503,1953,1303,175571,2003,175
2016-07-273,2503,2853,1503,170845,9003,170
2016-07-263,1853,2953,1803,2601,020,4003,260
2016-07-253,2603,2603,1853,205726,8003,205
2016-07-223,3003,3553,2503,290644,7003,290
2016-07-213,4203,4203,2953,310796,7003,310
2016-07-203,3103,4053,3053,395753,6003,395
2016-07-193,2353,3453,2303,330784,5003,330
2016-07-153,3503,3603,2153,250724,4003,250
2016-07-143,2953,3703,2903,330826,9003,330
2016-07-133,2953,3103,2203,2601,037,2003,260
2016-07-123,3803,3803,2853,3101,160,2003,310
2016-07-113,4103,4203,3153,350917,7003,350
2016-07-083,4403,5153,3453,3501,675,2003,350
2016-07-073,4853,5903,3753,4001,923,2003,400
2016-07-063,2453,4953,2353,4853,738,4003,485
2016-07-053,2453,2453,0553,1051,542,6003,105
2016-07-043,2803,3053,2403,280827,9003,280
2016-07-013,2803,3353,2503,290880,7003,290
2016-06-303,3503,3603,2503,2501,029,6003,250
2016-06-293,4503,4553,2703,3001,020,8003,300
2016-06-283,3153,4553,2753,420953,9003,420
2016-06-273,2853,3903,2603,335992,8003,335
2016-06-243,2653,4153,0353,1451,574,7003,145
2016-06-233,2453,2703,2253,260446,4003,260
2016-06-223,1703,2653,1703,245661,1003,245
2016-06-213,1303,2203,1053,205560,0003,205
2016-06-203,0503,1453,0253,135565,1003,135
2016-06-173,0253,0553,0053,015357,5003,015
2016-06-163,0353,0552,9882,993491,2002,993
2016-06-153,0753,0903,0253,045455,5003,045
2016-06-143,0703,0903,0303,060417,5003,060
2016-06-133,0703,1203,0703,080482,0003,080
2016-06-103,0753,1303,0453,120794,5003,120
2016-06-093,0753,0753,0353,045190,8003,045
2016-06-083,0603,0703,0253,070271,0003,070
2016-06-073,0403,0553,0203,050394,9003,050
2016-06-062,9513,0302,9393,030586,2003,030
2016-06-032,9262,9562,9002,956434,9002,956
2016-06-022,9472,9692,9142,920404,6002,920
2016-06-012,9462,9562,9242,936385,7002,936
2016-05-312,9252,9752,9252,975347,1002,975
2016-05-302,9212,9752,8972,968444,4002,968
2016-05-272,9772,9772,9052,921746,3002,921
2016-05-262,9512,9992,9512,992362,8002,992
2016-05-253,0003,0102,9402,966785,9002,966
2016-05-242,9353,0052,9322,966805,3002,966
2016-05-232,9352,9592,9222,929395,3002,929
2016-05-202,9042,9482,9012,939249,3002,939
2016-05-192,9362,9452,9042,913310,3002,913
2016-05-182,9182,9512,8912,915415,3002,915
2016-05-172,9312,9642,9082,953352,0002,953
2016-05-162,9322,9702,9172,929409,3002,929
2016-05-132,9462,9712,9342,953487,8002,953
2016-05-122,9262,9582,9052,946431,1002,946
2016-05-112,9953,0102,9462,954672,6002,954
2016-05-102,9393,0102,9392,970922,6002,970
2016-05-092,8622,9482,8472,913985,8002,913
2016-05-062,8342,8582,8022,826584,9002,826
2016-05-022,7912,8362,7832,812701,9002,812
2016-04-282,9203,0102,8902,8911,763,2002,891
2016-04-272,8162,9032,8152,8421,051,8002,842
2016-04-262,7552,8022,7362,772557,2002,772
2016-04-252,7952,7972,7482,755574,1002,755
2016-04-222,8122,8182,7672,798771,6002,798
2016-04-212,8912,8912,8082,830789,6002,830
2016-04-202,8762,9252,8422,848654,7002,848
2016-04-192,8592,8852,8422,866515,1002,866
2016-04-182,7952,8432,7762,827683,3002,827
2016-04-152,8862,8962,8432,853683,6002,853
2016-04-142,9062,9312,8552,925703,6002,925
2016-04-132,8522,8852,8112,879691,7002,879
2016-04-122,9202,9362,8232,8501,281,9002,850
2016-04-112,8452,9472,8432,9451,575,7002,945
2016-04-082,7912,8662,7912,8441,350,6002,844
2016-04-072,7792,8552,7522,791967,2002,791
2016-04-062,7502,8102,7342,7981,307,3002,798
2016-04-052,6892,8002,6732,7913,111,5002,791
2016-04-042,4652,5162,4632,489330,7002,489
2016-04-012,5372,5372,4392,447526,5002,447
2016-03-312,6182,6292,5462,552407,5002,552
2016-03-302,6502,6582,5952,605372,2002,605
2016-03-292,5832,6532,5622,648518,9002,648
2016-03-282,5812,5982,5572,596357,5002,596
2016-03-252,5982,6142,5612,574364,8002,574
2016-03-242,5852,6142,5622,601423,1002,601
2016-03-232,5812,6032,5702,584228,8002,584
2016-03-222,5232,5692,5232,565338,2002,565
2016-03-182,5492,6052,5072,520400,8002,520
2016-03-172,5912,6132,5622,566568,5002,566
2016-03-162,5282,5802,5212,570400,0002,570
2016-03-152,5502,5702,5062,526524,8002,526
2016-03-142,5792,5882,5452,571337,7002,571
2016-03-112,5112,5732,5012,562411,8002,562
2016-03-102,5092,5592,5052,546344,1002,546
2016-03-092,5292,5602,4712,491597,6002,491
2016-03-082,5802,5942,5332,567285,7002,567
2016-03-072,6352,6352,5782,587302,7002,587
2016-03-042,6052,6402,5742,640457,3002,640
2016-03-032,6002,6332,5932,618345,0002,618
2016-03-022,6002,6102,5622,598620,6002,598
2016-03-012,5092,5542,5082,533386,9002,533
2016-02-292,5942,6082,5272,527646,7002,527
2016-02-262,6002,6102,5522,560402,2002,560
2016-02-252,4932,5802,4832,566450,5002,566
2016-02-242,4852,5192,4512,478509,5002,478
2016-02-232,5742,6132,4962,509499,2002,509
2016-02-222,4502,5642,4502,554452,2002,554
2016-02-192,4642,4872,4242,465437,8002,465
2016-02-182,4982,5422,4812,497612,9002,497
2016-02-172,4732,5042,4132,448723,0002,448
2016-02-162,5722,5822,5122,512556,2002,512
2016-02-152,5062,6262,4752,603718,7002,603
2016-02-122,3842,4662,3262,4061,360,5002,406
2016-02-102,5902,5932,4242,453808,5002,453
2016-02-092,6172,6402,5712,583492,8002,583
2016-02-082,6502,7272,6102,702683,3002,702
2016-02-052,6782,7262,6462,682695,0002,682
2016-02-042,8162,8472,6992,7031,000,5002,703
2016-02-032,7252,8042,7102,7831,006,2002,783
2016-02-022,7802,8782,7572,8351,443,2002,835
2016-02-012,6602,7102,6552,706712,5002,706
2016-01-292,5462,6272,5162,613829,7002,613
2016-01-282,5172,5462,4812,525626,2002,525
2016-01-272,5212,5582,5062,532531,1002,532
2016-01-262,4952,5222,4572,464752,0002,464
2016-01-252,4982,5252,4752,515905,8002,515
2016-01-222,4002,4492,3532,4481,057,7002,448
2016-01-212,3592,4452,3292,3291,514,1002,329
2016-01-202,3822,4292,3662,3711,728,5002,371
2016-01-192,3522,3882,3422,370832,2002,370
2016-01-182,3422,3752,3042,367999,4002,367
2016-01-152,4702,4812,3852,3991,035,8002,399
2016-01-142,4962,4962,3602,3991,592,3002,399
2016-01-132,5512,5602,4892,5221,858,8002,522
2016-01-122,6932,7222,5872,5931,139,5002,593
2016-01-082,7002,8132,6162,6951,914,2002,695
2016-01-072,8332,8912,8042,828606,2002,828
2016-01-062,9032,9232,8322,859459,1002,859
2016-01-052,8702,9242,8362,875610,6002,875
2016-01-042,9773,0002,8862,897544,2002,897

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