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
2017-12-29	3,005	3,020	2,976	3,005	272,200	3,005
2017-12-28	3,035	3,035	2,994	3,005	264,400	3,005
2017-12-27	3,020	3,040	3,010	3,030	187,400	3,030
2017-12-26	3,040	3,050	3,025	3,035	190,900	3,035
2017-12-25	3,030	3,040	3,015	3,035	197,500	3,035
2017-12-22	3,030	3,030	3,015	3,020	202,400	3,020
2017-12-21	3,060	3,060	3,015	3,040	335,500	3,040
2017-12-20	3,030	3,050	3,010	3,045	460,900	3,045
2017-12-19	3,030	3,030	2,999	3,025	456,000	3,025
2017-12-18	3,005	3,025	2,985	3,020	403,700	3,020
2017-12-15	2,990	3,005	2,979	2,997	446,200	2,997
2017-12-14	2,980	3,000	2,969	2,990	357,100	2,990
2017-12-13	3,005	3,005	2,980	2,988	263,900	2,988
2017-12-12	3,000	3,010	2,988	3,005	342,600	3,005
2017-12-11	2,992	3,015	2,972	2,998	358,100	2,998
2017-12-08	2,990	2,997	2,964	2,992	533,400	2,992
2017-12-07	2,973	3,000	2,965	2,990	659,700	2,990
2017-12-06	2,916	2,968	2,915	2,965	981,900	2,965
2017-12-05	2,909	2,928	2,885	2,925	327,600	2,925
2017-12-04	2,899	2,931	2,889	2,895	546,800	2,895
2017-12-01	2,890	2,914	2,867	2,880	680,600	2,880
2017-11-30	2,840	2,885	2,820	2,885	580,300	2,885
2017-11-29	2,805	2,860	2,805	2,860	636,100	2,860
2017-11-28	2,813	2,828	2,783	2,797	859,500	2,797
2017-11-27	2,862	2,872	2,840	2,850	1,025,100	2,850
2017-11-24	2,834	2,867	2,820	2,862	421,900	2,862
2017-11-22	2,899	2,899	2,843	2,843	411,400	2,843
2017-11-21	2,871	2,898	2,851	2,892	683,900	2,892
2017-11-20	2,818	2,860	2,802	2,856	428,300	2,856
2017-11-17	2,839	2,841	2,819	2,831	440,000	2,831
2017-11-16	2,743	2,831	2,740	2,822	601,000	2,822
2017-11-15	2,795	2,805	2,761	2,770	512,700	2,770
2017-11-13	2,830	2,832	2,811	2,824	342,000	2,824
2017-11-10	2,813	2,835	2,807	2,827	393,800	2,827
2017-11-09	2,860	2,887	2,819	2,842	636,100	2,842
2017-11-08	2,865	2,867	2,843	2,852	371,400	2,852
2017-11-07	2,858	2,871	2,831	2,871	441,200	2,871
2017-11-06	2,845	2,885	2,844	2,873	515,400	2,873
2017-11-02	2,845	2,859	2,838	2,845	485,400	2,845
2017-11-01	2,837	2,853	2,825	2,840	550,400	2,840
2017-10-31	2,833	2,834	2,814	2,822	456,800	2,822
2017-10-30	2,820	2,841	2,818	2,841	661,100	2,841
2017-10-27	2,820	2,827	2,806	2,826	413,800	2,826
2017-10-26	2,797	2,809	2,792	2,799	236,500	2,799
2017-10-25	2,816	2,823	2,785	2,797	692,800	2,797
2017-10-24	2,816	2,838	2,816	2,828	426,400	2,828
2017-10-23	2,824	2,827	2,809	2,823	423,600	2,823
2017-10-20	2,790	2,812	2,785	2,803	337,600	2,803
2017-10-19	2,818	2,829	2,807	2,810	286,800	2,810
2017-10-18	2,808	2,829	2,806	2,825	355,200	2,825
2017-10-17	2,845	2,847	2,807	2,816	484,000	2,816
2017-10-16	2,819	2,855	2,812	2,841	643,100	2,841
2017-10-13	2,790	2,819	2,787	2,815	519,900	2,815
2017-10-12	2,795	2,814	2,795	2,804	317,000	2,804
2017-10-11	2,779	2,800	2,779	2,795	330,100	2,795
2017-10-10	2,780	2,792	2,773	2,779	405,100	2,779
2017-10-06	2,810	2,811	2,764	2,781	612,800	2,781
2017-10-05	2,807	2,823	2,804	2,811	577,100	2,811
2017-10-04	2,805	2,820	2,790	2,801	888,300	2,801
2017-10-03	2,725	2,821	2,708	2,816	2,481,100	2,816
2017-10-02	2,727	2,730	2,680	2,685	736,200	2,685
2017-09-29	2,667	2,716	2,663	2,714	800,400	2,714
2017-09-28	2,665	2,665	2,642	2,660	444,000	2,660
2017-09-27	2,654	2,659	2,638	2,646	347,400	2,646
2017-09-26	2,635	2,647	2,632	2,642	369,100	2,642
2017-09-25	2,635	2,638	2,623	2,635	335,600	2,635
2017-09-22	2,640	2,653	2,614	2,618	448,400	2,618
2017-09-21	2,640	2,645	2,630	2,635	492,600	2,635
2017-09-20	2,660	2,660	2,620	2,625	670,800	2,625
2017-09-19	2,663	2,668	2,652	2,661	533,300	2,661
2017-09-15	2,645	2,658	2,638	2,644	514,000	2,644
2017-09-14	2,636	2,663	2,631	2,654	429,200	2,654
2017-09-13	2,615	2,635	2,599	2,625	690,400	2,625
2017-09-12	2,612	2,614	2,595	2,609	585,200	2,609
2017-09-11	2,600	2,609	2,587	2,591	434,200	2,591
2017-09-08	2,598	2,607	2,590	2,594	690,700	2,594
2017-09-07	2,610	2,625	2,602	2,612	666,600	2,612
2017-09-06	2,600	2,617	2,583	2,611	686,300	2,611
2017-09-05	2,629	2,629	2,610	2,613	422,700	2,613
2017-09-04	2,637	2,638	2,607	2,622	482,700	2,622
2017-09-01	2,646	2,646	2,627	2,641	390,000	2,641
2017-08-31	2,652	2,654	2,623	2,635	449,100	2,635
2017-08-30	2,626	2,641	2,619	2,640	516,600	2,640
2017-08-29	2,625	2,642	2,612	2,626	518,500	2,626
2017-08-28	2,661	2,669	2,629	2,645	478,900	2,645
2017-08-25	2,654	2,668	2,641	2,654	308,000	2,654
2017-08-24	2,655	2,665	2,652	2,655	315,500	2,655
2017-08-23	2,662	2,665	2,650	2,653	357,700	2,653
2017-08-22	2,667	2,674	2,651	2,651	460,000	2,651
2017-08-21	2,708	2,721	2,628	2,645	1,359,300	2,645
2017-08-18	2,722	2,722	2,693	2,709	975,000	2,709
2017-08-17	2,761	2,769	2,750	2,760	304,600	2,760
2017-08-16	2,780	2,780	2,756	2,763	406,600	2,763
2017-08-15	2,764	2,789	2,726	2,782	779,200	2,782
2017-08-14	2,785	2,790	2,750	2,764	659,400	2,764
2017-08-10	2,775	2,795	2,770	2,789	490,300	2,789
2017-08-09	2,800	2,802	2,766	2,785	518,800	2,785
2017-08-08	2,792	2,810	2,780	2,805	379,500	2,805
2017-08-07	2,809	2,809	2,789	2,792	389,800	2,792
2017-08-04	2,814	2,822	2,805	2,811	303,300	2,811
2017-08-03	2,807	2,814	2,799	2,812	398,800	2,812
2017-08-02	2,808	2,808	2,787	2,803	319,200	2,803
2017-08-01	2,770	2,808	2,760	2,801	542,900	2,801
2017-07-31	2,803	2,803	2,774	2,774	768,800	2,774
2017-07-28	2,816	2,832	2,800	2,821	462,800	2,821
2017-07-27	2,795	2,837	2,793	2,820	748,500	2,820
2017-07-26	2,816	2,816	2,778	2,794	581,500	2,794
2017-07-25	2,820	2,822	2,800	2,806	454,200	2,806
2017-07-24	2,816	2,825	2,801	2,825	389,400	2,825
2017-07-21	2,830	2,832	2,810	2,818	414,600	2,818
2017-07-20	2,821	2,848	2,819	2,841	497,700	2,841
2017-07-19	2,805	2,825	2,802	2,816	520,900	2,816
2017-07-18	2,819	2,825	2,801	2,807	509,500	2,807
2017-07-14	2,830	2,833	2,803	2,826	654,400	2,826
2017-07-13	2,841	2,859	2,831	2,834	545,400	2,834
2017-07-12	2,832	2,835	2,815	2,828	633,400	2,828
2017-07-11	2,807	2,837	2,798	2,836	676,200	2,836
2017-07-10	2,787	2,825	2,776	2,810	1,108,400	2,810
2017-07-07	2,777	2,785	2,767	2,781	913,800	2,781
2017-07-06	2,787	2,830	2,775	2,785	2,443,800	2,785
2017-07-05	2,729	2,737	2,681	2,737	2,403,000	2,737
2017-07-04	2,749	2,754	2,715	2,717	4,739,300	2,717
2017-07-03	2,957	2,966	2,922	2,930	651,800	2,930
2017-06-30	2,970	2,977	2,940	2,950	677,200	2,950
2017-06-29	2,990	3,015	2,982	3,010	478,100	3,010
2017-06-28	2,985	3,010	2,979	2,988	593,100	2,988
2017-06-27	2,998	3,030	2,995	2,995	439,700	2,995
2017-06-26	2,976	2,997	2,968	2,990	601,300	2,990
2017-06-23	2,955	2,971	2,931	2,962	379,700	2,962
2017-06-22	2,978	2,978	2,952	2,952	280,400	2,952
2017-06-21	2,999	3,030	2,973	2,978	638,200	2,978
2017-06-20	2,975	3,015	2,968	3,000	795,500	3,000
2017-06-19	2,899	2,970	2,899	2,967	643,900	2,967
2017-06-16	2,932	2,933	2,886	2,900	393,400	2,900
2017-06-15	2,911	2,932	2,893	2,920	302,300	2,920
2017-06-14	2,900	2,937	2,887	2,914	747,700	2,914
2017-06-13	2,881	2,899	2,874	2,891	413,100	2,891
2017-06-12	2,865	2,894	2,855	2,891	406,900	2,891
2017-06-09	2,895	2,899	2,862	2,866	734,700	2,866
2017-06-08	2,930	2,930	2,904	2,905	690,100	2,905
2017-06-07	2,962	2,965	2,937	2,941	328,900	2,941
2017-06-06	2,970	2,975	2,949	2,954	619,000	2,954
2017-06-05	2,921	2,971	2,913	2,964	625,400	2,964
2017-06-02	2,920	2,928	2,904	2,921	515,100	2,921
2017-06-01	2,881	2,926	2,878	2,926	459,100	2,926
2017-05-31	2,902	2,909	2,884	2,890	594,400	2,890
2017-05-30	2,931	2,931	2,888	2,916	602,200	2,916
2017-05-29	2,933	2,944	2,916	2,935	514,400	2,935
2017-05-26	2,968	2,974	2,936	2,941	643,000	2,941
2017-05-25	2,931	2,970	2,931	2,963	602,900	2,963
2017-05-24	2,940	2,945	2,920	2,931	483,800	2,931
2017-05-23	2,902	2,940	2,901	2,924	432,600	2,924
2017-05-22	2,909	2,909	2,891	2,906	260,500	2,906
2017-05-19	2,907	2,915	2,883	2,895	473,500	2,895
2017-05-18	2,900	2,923	2,891	2,908	392,600	2,908
2017-05-17	2,919	2,938	2,908	2,933	618,200	2,933
2017-05-16	2,931	2,943	2,926	2,939	719,300	2,939
2017-05-15	2,872	2,918	2,863	2,915	777,400	2,915
2017-05-12	2,860	2,877	2,855	2,868	634,200	2,868
2017-05-11	2,890	2,905	2,833	2,857	1,163,700	2,857
2017-05-10	2,894	2,917	2,871	2,881	1,217,100	2,881
2017-05-09	2,930	2,957	2,927	2,944	741,400	2,944
2017-05-08	2,890	2,920	2,884	2,914	850,200	2,914
2017-05-02	2,820	2,875	2,816	2,853	870,900	2,853
2017-05-01	2,830	2,836	2,805	2,821	602,500	2,821
2017-04-28	2,843	2,848	2,826	2,834	521,400	2,834
2017-04-27	2,822	2,847	2,817	2,838	577,200	2,838
2017-04-26	2,843	2,845	2,809	2,821	901,000	2,821
2017-04-25	2,834	2,843	2,805	2,836	838,200	2,836
2017-04-24	2,843	2,847	2,812	2,829	725,800	2,829
2017-04-21	2,811	2,824	2,778	2,822	638,200	2,822
2017-04-20	2,837	2,845	2,780	2,788	955,600	2,788
2017-04-19	2,830	2,877	2,826	2,836	965,600	2,836
2017-04-18	2,829	2,838	2,803	2,821	845,200	2,821
2017-04-17	2,758	2,819	2,758	2,814	792,800	2,814
2017-04-14	2,758	2,779	2,751	2,758	844,700	2,758
2017-04-13	2,761	2,773	2,736	2,757	654,400	2,757
2017-04-12	2,770	2,781	2,726	2,772	749,300	2,772
2017-04-11	2,797	2,825	2,760	2,790	867,200	2,790
2017-04-10	2,839	2,848	2,781	2,797	1,010,700	2,797
2017-04-07	2,872	2,872	2,833	2,852	812,900	2,852
2017-04-06	2,875	2,899	2,814	2,833	1,359,100	2,833
2017-04-05	2,977	3,010	2,894	2,925	1,628,600	2,925
2017-04-04	2,915	2,990	2,908	2,958	2,686,800	2,958
2017-04-03	3,150	3,245	3,145	3,235	539,600	3,235
2017-03-31	3,210	3,215	3,150	3,155	576,900	3,155
2017-03-30	3,280	3,290	3,185	3,200	416,400	3,200
2017-03-29	3,220	3,275	3,220	3,275	414,900	3,275
2017-03-28	3,190	3,235	3,185	3,230	421,900	3,230
2017-03-27	3,220	3,240	3,190	3,205	360,900	3,205
2017-03-24	3,210	3,245	3,205	3,235	264,900	3,235
2017-03-23	3,210	3,210	3,175	3,210	346,300	3,210
2017-03-22	3,210	3,250	3,200	3,210	428,300	3,210
2017-03-21	3,235	3,265	3,195	3,250	617,300	3,250
2017-03-17	3,170	3,210	3,150	3,210	511,800	3,210
2017-03-16	3,150	3,175	3,125	3,170	341,300	3,170
2017-03-15	3,160	3,170	3,150	3,165	204,600	3,165
2017-03-14	3,160	3,165	3,125	3,155	449,000	3,155
2017-03-13	3,125	3,160	3,105	3,145	477,500	3,145
2017-03-10	3,120	3,145	3,110	3,130	574,400	3,130
2017-03-09	3,095	3,100	3,075	3,085	431,100	3,085
2017-03-08	3,095	3,110	3,070	3,085	480,900	3,085
2017-03-07	3,065	3,100	3,050	3,090	460,800	3,090
2017-03-06	3,050	3,060	3,035	3,050	342,000	3,050
2017-03-03	3,020	3,055	3,005	3,045	567,400	3,045
2017-03-02	3,025	3,025	3,005	3,010	400,000	3,010
2017-03-01	2,997	3,015	2,981	3,005	323,300	3,005
2017-02-28	3,000	3,020	2,988	2,989	509,300	2,989
2017-02-27	2,955	2,998	2,951	2,994	577,800	2,994
2017-02-24	2,968	2,990	2,954	2,957	334,900	2,957
2017-02-23	2,927	2,978	2,927	2,978	677,300	2,978
2017-02-22	2,937	2,937	2,899	2,911	393,100	2,911
2017-02-21	2,940	2,951	2,922	2,941	358,200	2,941
2017-02-20	2,913	2,945	2,908	2,942	286,500	2,942
2017-02-17	2,886	2,920	2,865	2,913	256,800	2,913
2017-02-16	2,910	2,915	2,882	2,899	403,900	2,899
2017-02-15	2,938	2,947	2,906	2,914	380,600	2,914
2017-02-14	2,922	2,954	2,905	2,932	712,100	2,932
2017-02-13	2,910	2,931	2,896	2,928	324,800	2,928
2017-02-10	2,918	2,918	2,887	2,894	354,400	2,894
2017-02-09	2,900	2,925	2,885	2,889	662,700	2,889
2017-02-08	2,850	2,875	2,833	2,872	516,500	2,872
2017-02-07	2,863	2,867	2,837	2,856	345,600	2,856
2017-02-06	2,895	2,895	2,862	2,870	285,500	2,870
2017-02-03	2,880	2,886	2,860	2,874	405,200	2,874
2017-02-02	2,872	2,880	2,849	2,853	600,300	2,853
2017-02-01	2,846	2,880	2,835	2,866	509,000	2,866
2017-01-31	2,819	2,846	2,812	2,818	864,700	2,818
2017-01-30	2,842	2,867	2,815	2,866	652,100	2,866
2017-01-27	2,900	2,902	2,841	2,846	811,100	2,846
2017-01-26	2,807	2,907	2,783	2,899	1,087,400	2,899
2017-01-25	2,810	2,819	2,766	2,794	777,200	2,794
2017-01-24	2,731	2,777	2,731	2,739	591,400	2,739
2017-01-23	2,795	2,802	2,747	2,755	674,400	2,755
2017-01-20	2,781	2,821	2,777	2,808	648,900	2,808
2017-01-19	2,805	2,845	2,796	2,797	602,300	2,797
2017-01-18	2,803	2,844	2,764	2,780	850,300	2,780
2017-01-17	2,875	2,876	2,822	2,826	596,100	2,826
2017-01-16	2,898	2,916	2,873	2,875	576,300	2,875
2017-01-13	2,900	2,936	2,884	2,913	830,200	2,913
2017-01-12	2,930	2,985	2,890	2,925	2,355,000	2,925
2017-01-11	2,880	2,880	2,792	2,795	1,172,600	2,795
2017-01-10	2,949	2,964	2,874	2,885	851,000	2,885
2017-01-06	2,895	2,955	2,895	2,944	746,200	2,944
2017-01-05	2,887	2,923	2,883	2,907	579,300	2,907
2017-01-04	2,856	2,906	2,856	2,886	731,600	2,886

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