2809 キユーピー(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,0053,0202,9763,005272,2003,005
2017-12-283,0353,0352,9943,005264,4003,005
2017-12-273,0203,0403,0103,030187,4003,030
2017-12-263,0403,0503,0253,035190,9003,035
2017-12-253,0303,0403,0153,035197,5003,035
2017-12-223,0303,0303,0153,020202,4003,020
2017-12-213,0603,0603,0153,040335,5003,040
2017-12-203,0303,0503,0103,045460,9003,045
2017-12-193,0303,0302,9993,025456,0003,025
2017-12-183,0053,0252,9853,020403,7003,020
2017-12-152,9903,0052,9792,997446,2002,997
2017-12-142,9803,0002,9692,990357,1002,990
2017-12-133,0053,0052,9802,988263,9002,988
2017-12-123,0003,0102,9883,005342,6003,005
2017-12-112,9923,0152,9722,998358,1002,998
2017-12-082,9902,9972,9642,992533,4002,992
2017-12-072,9733,0002,9652,990659,7002,990
2017-12-062,9162,9682,9152,965981,9002,965
2017-12-052,9092,9282,8852,925327,6002,925
2017-12-042,8992,9312,8892,895546,8002,895
2017-12-012,8902,9142,8672,880680,6002,880
2017-11-302,8402,8852,8202,885580,3002,885
2017-11-292,8052,8602,8052,860636,1002,860
2017-11-282,8132,8282,7832,797859,5002,797
2017-11-272,8622,8722,8402,8501,025,1002,850
2017-11-242,8342,8672,8202,862421,9002,862
2017-11-222,8992,8992,8432,843411,4002,843
2017-11-212,8712,8982,8512,892683,9002,892
2017-11-202,8182,8602,8022,856428,3002,856
2017-11-172,8392,8412,8192,831440,0002,831
2017-11-162,7432,8312,7402,822601,0002,822
2017-11-152,7952,8052,7612,770512,7002,770
2017-11-132,8302,8322,8112,824342,0002,824
2017-11-102,8132,8352,8072,827393,8002,827
2017-11-092,8602,8872,8192,842636,1002,842
2017-11-082,8652,8672,8432,852371,4002,852
2017-11-072,8582,8712,8312,871441,2002,871
2017-11-062,8452,8852,8442,873515,4002,873
2017-11-022,8452,8592,8382,845485,4002,845
2017-11-012,8372,8532,8252,840550,4002,840
2017-10-312,8332,8342,8142,822456,8002,822
2017-10-302,8202,8412,8182,841661,1002,841
2017-10-272,8202,8272,8062,826413,8002,826
2017-10-262,7972,8092,7922,799236,5002,799
2017-10-252,8162,8232,7852,797692,8002,797
2017-10-242,8162,8382,8162,828426,4002,828
2017-10-232,8242,8272,8092,823423,6002,823
2017-10-202,7902,8122,7852,803337,6002,803
2017-10-192,8182,8292,8072,810286,8002,810
2017-10-182,8082,8292,8062,825355,2002,825
2017-10-172,8452,8472,8072,816484,0002,816
2017-10-162,8192,8552,8122,841643,1002,841
2017-10-132,7902,8192,7872,815519,9002,815
2017-10-122,7952,8142,7952,804317,0002,804
2017-10-112,7792,8002,7792,795330,1002,795
2017-10-102,7802,7922,7732,779405,1002,779
2017-10-062,8102,8112,7642,781612,8002,781
2017-10-052,8072,8232,8042,811577,1002,811
2017-10-042,8052,8202,7902,801888,3002,801
2017-10-032,7252,8212,7082,8162,481,1002,816
2017-10-022,7272,7302,6802,685736,2002,685
2017-09-292,6672,7162,6632,714800,4002,714
2017-09-282,6652,6652,6422,660444,0002,660
2017-09-272,6542,6592,6382,646347,4002,646
2017-09-262,6352,6472,6322,642369,1002,642
2017-09-252,6352,6382,6232,635335,6002,635
2017-09-222,6402,6532,6142,618448,4002,618
2017-09-212,6402,6452,6302,635492,6002,635
2017-09-202,6602,6602,6202,625670,8002,625
2017-09-192,6632,6682,6522,661533,3002,661
2017-09-152,6452,6582,6382,644514,0002,644
2017-09-142,6362,6632,6312,654429,2002,654
2017-09-132,6152,6352,5992,625690,4002,625
2017-09-122,6122,6142,5952,609585,2002,609
2017-09-112,6002,6092,5872,591434,2002,591
2017-09-082,5982,6072,5902,594690,7002,594
2017-09-072,6102,6252,6022,612666,6002,612
2017-09-062,6002,6172,5832,611686,3002,611
2017-09-052,6292,6292,6102,613422,7002,613
2017-09-042,6372,6382,6072,622482,7002,622
2017-09-012,6462,6462,6272,641390,0002,641
2017-08-312,6522,6542,6232,635449,1002,635
2017-08-302,6262,6412,6192,640516,6002,640
2017-08-292,6252,6422,6122,626518,5002,626
2017-08-282,6612,6692,6292,645478,9002,645
2017-08-252,6542,6682,6412,654308,0002,654
2017-08-242,6552,6652,6522,655315,5002,655
2017-08-232,6622,6652,6502,653357,7002,653
2017-08-222,6672,6742,6512,651460,0002,651
2017-08-212,7082,7212,6282,6451,359,3002,645
2017-08-182,7222,7222,6932,709975,0002,709
2017-08-172,7612,7692,7502,760304,6002,760
2017-08-162,7802,7802,7562,763406,6002,763
2017-08-152,7642,7892,7262,782779,2002,782
2017-08-142,7852,7902,7502,764659,4002,764
2017-08-102,7752,7952,7702,789490,3002,789
2017-08-092,8002,8022,7662,785518,8002,785
2017-08-082,7922,8102,7802,805379,5002,805
2017-08-072,8092,8092,7892,792389,8002,792
2017-08-042,8142,8222,8052,811303,3002,811
2017-08-032,8072,8142,7992,812398,8002,812
2017-08-022,8082,8082,7872,803319,2002,803
2017-08-012,7702,8082,7602,801542,9002,801
2017-07-312,8032,8032,7742,774768,8002,774
2017-07-282,8162,8322,8002,821462,8002,821
2017-07-272,7952,8372,7932,820748,5002,820
2017-07-262,8162,8162,7782,794581,5002,794
2017-07-252,8202,8222,8002,806454,2002,806
2017-07-242,8162,8252,8012,825389,4002,825
2017-07-212,8302,8322,8102,818414,6002,818
2017-07-202,8212,8482,8192,841497,7002,841
2017-07-192,8052,8252,8022,816520,9002,816
2017-07-182,8192,8252,8012,807509,5002,807
2017-07-142,8302,8332,8032,826654,4002,826
2017-07-132,8412,8592,8312,834545,4002,834
2017-07-122,8322,8352,8152,828633,4002,828
2017-07-112,8072,8372,7982,836676,2002,836
2017-07-102,7872,8252,7762,8101,108,4002,810
2017-07-072,7772,7852,7672,781913,8002,781
2017-07-062,7872,8302,7752,7852,443,8002,785
2017-07-052,7292,7372,6812,7372,403,0002,737
2017-07-042,7492,7542,7152,7174,739,3002,717
2017-07-032,9572,9662,9222,930651,8002,930
2017-06-302,9702,9772,9402,950677,2002,950
2017-06-292,9903,0152,9823,010478,1003,010
2017-06-282,9853,0102,9792,988593,1002,988
2017-06-272,9983,0302,9952,995439,7002,995
2017-06-262,9762,9972,9682,990601,3002,990
2017-06-232,9552,9712,9312,962379,7002,962
2017-06-222,9782,9782,9522,952280,4002,952
2017-06-212,9993,0302,9732,978638,2002,978
2017-06-202,9753,0152,9683,000795,5003,000
2017-06-192,8992,9702,8992,967643,9002,967
2017-06-162,9322,9332,8862,900393,4002,900
2017-06-152,9112,9322,8932,920302,3002,920
2017-06-142,9002,9372,8872,914747,7002,914
2017-06-132,8812,8992,8742,891413,1002,891
2017-06-122,8652,8942,8552,891406,9002,891
2017-06-092,8952,8992,8622,866734,7002,866
2017-06-082,9302,9302,9042,905690,1002,905
2017-06-072,9622,9652,9372,941328,9002,941
2017-06-062,9702,9752,9492,954619,0002,954
2017-06-052,9212,9712,9132,964625,4002,964
2017-06-022,9202,9282,9042,921515,1002,921
2017-06-012,8812,9262,8782,926459,1002,926
2017-05-312,9022,9092,8842,890594,4002,890
2017-05-302,9312,9312,8882,916602,2002,916
2017-05-292,9332,9442,9162,935514,4002,935
2017-05-262,9682,9742,9362,941643,0002,941
2017-05-252,9312,9702,9312,963602,9002,963
2017-05-242,9402,9452,9202,931483,8002,931
2017-05-232,9022,9402,9012,924432,6002,924
2017-05-222,9092,9092,8912,906260,5002,906
2017-05-192,9072,9152,8832,895473,5002,895
2017-05-182,9002,9232,8912,908392,6002,908
2017-05-172,9192,9382,9082,933618,2002,933
2017-05-162,9312,9432,9262,939719,3002,939
2017-05-152,8722,9182,8632,915777,4002,915
2017-05-122,8602,8772,8552,868634,2002,868
2017-05-112,8902,9052,8332,8571,163,7002,857
2017-05-102,8942,9172,8712,8811,217,1002,881
2017-05-092,9302,9572,9272,944741,4002,944
2017-05-082,8902,9202,8842,914850,2002,914
2017-05-022,8202,8752,8162,853870,9002,853
2017-05-012,8302,8362,8052,821602,5002,821
2017-04-282,8432,8482,8262,834521,4002,834
2017-04-272,8222,8472,8172,838577,2002,838
2017-04-262,8432,8452,8092,821901,0002,821
2017-04-252,8342,8432,8052,836838,2002,836
2017-04-242,8432,8472,8122,829725,8002,829
2017-04-212,8112,8242,7782,822638,2002,822
2017-04-202,8372,8452,7802,788955,6002,788
2017-04-192,8302,8772,8262,836965,6002,836
2017-04-182,8292,8382,8032,821845,2002,821
2017-04-172,7582,8192,7582,814792,8002,814
2017-04-142,7582,7792,7512,758844,7002,758
2017-04-132,7612,7732,7362,757654,4002,757
2017-04-122,7702,7812,7262,772749,3002,772
2017-04-112,7972,8252,7602,790867,2002,790
2017-04-102,8392,8482,7812,7971,010,7002,797
2017-04-072,8722,8722,8332,852812,9002,852
2017-04-062,8752,8992,8142,8331,359,1002,833
2017-04-052,9773,0102,8942,9251,628,6002,925
2017-04-042,9152,9902,9082,9582,686,8002,958
2017-04-033,1503,2453,1453,235539,6003,235
2017-03-313,2103,2153,1503,155576,9003,155
2017-03-303,2803,2903,1853,200416,4003,200
2017-03-293,2203,2753,2203,275414,9003,275
2017-03-283,1903,2353,1853,230421,9003,230
2017-03-273,2203,2403,1903,205360,9003,205
2017-03-243,2103,2453,2053,235264,9003,235
2017-03-233,2103,2103,1753,210346,3003,210
2017-03-223,2103,2503,2003,210428,3003,210
2017-03-213,2353,2653,1953,250617,3003,250
2017-03-173,1703,2103,1503,210511,8003,210
2017-03-163,1503,1753,1253,170341,3003,170
2017-03-153,1603,1703,1503,165204,6003,165
2017-03-143,1603,1653,1253,155449,0003,155
2017-03-133,1253,1603,1053,145477,5003,145
2017-03-103,1203,1453,1103,130574,4003,130
2017-03-093,0953,1003,0753,085431,1003,085
2017-03-083,0953,1103,0703,085480,9003,085
2017-03-073,0653,1003,0503,090460,8003,090
2017-03-063,0503,0603,0353,050342,0003,050
2017-03-033,0203,0553,0053,045567,4003,045
2017-03-023,0253,0253,0053,010400,0003,010
2017-03-012,9973,0152,9813,005323,3003,005
2017-02-283,0003,0202,9882,989509,3002,989
2017-02-272,9552,9982,9512,994577,8002,994
2017-02-242,9682,9902,9542,957334,9002,957
2017-02-232,9272,9782,9272,978677,3002,978
2017-02-222,9372,9372,8992,911393,1002,911
2017-02-212,9402,9512,9222,941358,2002,941
2017-02-202,9132,9452,9082,942286,5002,942
2017-02-172,8862,9202,8652,913256,8002,913
2017-02-162,9102,9152,8822,899403,9002,899
2017-02-152,9382,9472,9062,914380,6002,914
2017-02-142,9222,9542,9052,932712,1002,932
2017-02-132,9102,9312,8962,928324,8002,928
2017-02-102,9182,9182,8872,894354,4002,894
2017-02-092,9002,9252,8852,889662,7002,889
2017-02-082,8502,8752,8332,872516,5002,872
2017-02-072,8632,8672,8372,856345,6002,856
2017-02-062,8952,8952,8622,870285,5002,870
2017-02-032,8802,8862,8602,874405,2002,874
2017-02-022,8722,8802,8492,853600,3002,853
2017-02-012,8462,8802,8352,866509,0002,866
2017-01-312,8192,8462,8122,818864,7002,818
2017-01-302,8422,8672,8152,866652,1002,866
2017-01-272,9002,9022,8412,846811,1002,846
2017-01-262,8072,9072,7832,8991,087,4002,899
2017-01-252,8102,8192,7662,794777,2002,794
2017-01-242,7312,7772,7312,739591,4002,739
2017-01-232,7952,8022,7472,755674,4002,755
2017-01-202,7812,8212,7772,808648,9002,808
2017-01-192,8052,8452,7962,797602,3002,797
2017-01-182,8032,8442,7642,780850,3002,780
2017-01-172,8752,8762,8222,826596,1002,826
2017-01-162,8982,9162,8732,875576,3002,875
2017-01-132,9002,9362,8842,913830,2002,913
2017-01-122,9302,9852,8902,9252,355,0002,925
2017-01-112,8802,8802,7922,7951,172,6002,795
2017-01-102,9492,9642,8742,885851,0002,885
2017-01-062,8952,9552,8952,944746,2002,944
2017-01-052,8872,9232,8832,907579,3002,907
2017-01-042,8562,9062,8562,886731,6002,886

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