2809 キユーピー(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,474	2,494	2,426	2,457	355,500	2,457
2018-12-27	2,378	2,463	2,378	2,460	437,300	2,460
2018-12-26	2,329	2,369	2,303	2,328	383,800	2,328
2018-12-25	2,402	2,408	2,305	2,328	448,400	2,328
2018-12-21	2,489	2,489	2,433	2,450	630,000	2,450
2018-12-20	2,565	2,588	2,497	2,514	432,500	2,514
2018-12-19	2,601	2,613	2,545	2,567	335,700	2,567
2018-12-18	2,650	2,660	2,591	2,599	285,400	2,599
2018-12-17	2,669	2,676	2,643	2,667	315,400	2,667
2018-12-14	2,606	2,662	2,605	2,654	460,500	2,654
2018-12-13	2,649	2,652	2,612	2,615	699,100	2,615
2018-12-12	2,670	2,690	2,650	2,665	375,200	2,665
2018-12-11	2,658	2,684	2,645	2,648	420,900	2,648
2018-12-10	2,725	2,757	2,644	2,657	396,500	2,657
2018-12-07	2,713	2,782	2,713	2,765	450,200	2,765
2018-12-06	2,727	2,757	2,704	2,712	255,400	2,712
2018-12-05	2,673	2,757	2,671	2,746	405,200	2,746
2018-12-04	2,722	2,733	2,705	2,714	321,700	2,714
2018-12-03	2,770	2,777	2,711	2,721	485,200	2,721
2018-11-30	2,748	2,765	2,737	2,756	353,100	2,756
2018-11-29	2,780	2,799	2,756	2,756	447,000	2,756
2018-11-28	2,745	2,782	2,731	2,779	678,500	2,779
2018-11-27	2,761	2,776	2,751	2,752	820,700	2,752
2018-11-26	2,782	2,802	2,758	2,759	520,700	2,759
2018-11-22	2,750	2,783	2,744	2,783	394,800	2,783
2018-11-21	2,717	2,750	2,707	2,744	304,800	2,744
2018-11-20	2,729	2,755	2,727	2,742	332,500	2,742
2018-11-19	2,745	2,759	2,722	2,729	279,000	2,729
2018-11-16	2,719	2,739	2,707	2,727	257,700	2,727
2018-11-15	2,700	2,732	2,675	2,727	255,300	2,727
2018-11-14	2,755	2,768	2,707	2,714	433,600	2,714
2018-11-13	2,759	2,759	2,727	2,754	410,300	2,754
2018-11-12	2,735	2,777	2,732	2,770	481,500	2,770
2018-11-09	2,710	2,744	2,710	2,726	404,100	2,726
2018-11-08	2,680	2,718	2,671	2,705	511,600	2,705
2018-11-07	2,670	2,680	2,651	2,658	436,300	2,658
2018-11-06	2,615	2,677	2,611	2,666	531,500	2,666
2018-11-05	2,624	2,627	2,581	2,595	381,100	2,595
2018-11-02	2,615	2,642	2,601	2,630	572,200	2,630
2018-11-01	2,606	2,624	2,593	2,597	422,100	2,597
2018-10-31	2,585	2,616	2,578	2,603	568,900	2,603
2018-10-30	2,548	2,585	2,539	2,578	442,000	2,578
2018-10-29	2,549	2,585	2,538	2,539	367,200	2,539
2018-10-26	2,560	2,572	2,539	2,555	520,100	2,555
2018-10-25	2,558	2,587	2,539	2,553	569,500	2,553
2018-10-24	2,564	2,578	2,550	2,570	291,400	2,570
2018-10-23	2,587	2,587	2,537	2,539	366,900	2,539
2018-10-22	2,580	2,615	2,566	2,602	387,200	2,602
2018-10-19	2,583	2,588	2,542	2,555	438,000	2,555
2018-10-18	2,556	2,584	2,556	2,566	350,500	2,566
2018-10-17	2,527	2,555	2,525	2,541	450,600	2,541
2018-10-16	2,520	2,538	2,500	2,515	665,600	2,515
2018-10-15	2,585	2,592	2,513	2,513	692,700	2,513
2018-10-12	2,599	2,611	2,587	2,588	560,900	2,588
2018-10-11	2,600	2,613	2,587	2,610	700,000	2,610
2018-10-10	2,625	2,650	2,625	2,625	450,500	2,625
2018-10-09	2,613	2,647	2,611	2,623	577,600	2,623
2018-10-05	2,628	2,643	2,591	2,618	960,100	2,618
2018-10-04	2,679	2,700	2,619	2,633	1,163,100	2,633
2018-10-03	2,732	2,791	2,656	2,700	2,734,800	2,700
2018-10-02	2,602	2,647	2,592	2,645	971,900	2,645
2018-10-01	2,625	2,626	2,584	2,585	781,800	2,585
2018-09-28	2,633	2,644	2,619	2,630	486,500	2,630
2018-09-27	2,675	2,698	2,622	2,622	666,000	2,622
2018-09-26	2,617	2,659	2,608	2,656	633,500	2,656
2018-09-25	2,585	2,615	2,580	2,615	723,200	2,615
2018-09-21	2,614	2,624	2,585	2,585	1,084,500	2,585
2018-09-20	2,625	2,630	2,598	2,613	896,700	2,613
2018-09-19	2,636	2,638	2,614	2,633	581,500	2,633
2018-09-18	2,608	2,639	2,591	2,636	451,300	2,636
2018-09-14	2,651	2,658	2,602	2,608	489,400	2,608
2018-09-13	2,618	2,650	2,615	2,636	271,700	2,636
2018-09-12	2,614	2,621	2,580	2,613	282,300	2,613
2018-09-11	2,590	2,611	2,583	2,606	277,800	2,606
2018-09-10	2,600	2,606	2,582	2,600	298,800	2,600
2018-09-07	2,616	2,632	2,576	2,606	375,400	2,606
2018-09-06	2,657	2,657	2,616	2,617	448,600	2,617
2018-09-05	2,685	2,689	2,656	2,659	282,900	2,659
2018-09-04	2,717	2,717	2,690	2,700	247,500	2,700
2018-09-03	2,695	2,715	2,686	2,709	226,000	2,709
2018-08-31	2,677	2,699	2,673	2,678	359,800	2,678
2018-08-30	2,670	2,712	2,659	2,688	603,000	2,688
2018-08-29	2,662	2,681	2,658	2,660	411,100	2,660
2018-08-28	2,708	2,708	2,664	2,671	432,600	2,671
2018-08-27	2,720	2,720	2,686	2,706	247,200	2,706
2018-08-24	2,716	2,720	2,689	2,700	182,500	2,700
2018-08-23	2,683	2,700	2,677	2,691	251,600	2,691
2018-08-22	2,654	2,686	2,642	2,673	297,900	2,673
2018-08-21	2,665	2,670	2,632	2,654	379,100	2,654
2018-08-20	2,732	2,744	2,677	2,693	291,000	2,693
2018-08-17	2,715	2,724	2,695	2,717	303,000	2,717
2018-08-16	2,705	2,719	2,673	2,703	396,700	2,703
2018-08-15	2,741	2,755	2,695	2,708	506,500	2,708
2018-08-14	2,713	2,762	2,710	2,755	405,300	2,755
2018-08-13	2,671	2,702	2,659	2,695	367,000	2,695
2018-08-10	2,706	2,710	2,671	2,685	321,500	2,685
2018-08-09	2,713	2,734	2,709	2,709	255,300	2,709
2018-08-08	2,727	2,731	2,701	2,712	350,500	2,712
2018-08-07	2,719	2,744	2,702	2,737	279,300	2,737
2018-08-06	2,760	2,765	2,718	2,723	201,800	2,723
2018-08-03	2,755	2,759	2,721	2,729	246,800	2,729
2018-08-02	2,736	2,764	2,731	2,745	243,100	2,745
2018-08-01	2,786	2,786	2,737	2,745	314,000	2,745
2018-07-31	2,753	2,778	2,722	2,774	574,500	2,774
2018-07-30	2,790	2,803	2,751	2,772	361,600	2,772
2018-07-27	2,781	2,789	2,763	2,789	465,600	2,789
2018-07-26	2,770	2,788	2,728	2,744	881,700	2,744
2018-07-25	2,817	2,827	2,787	2,795	469,600	2,795
2018-07-24	2,908	2,908	2,801	2,806	774,600	2,806
2018-07-23	2,908	2,921	2,867	2,890	485,800	2,890
2018-07-20	2,889	2,917	2,874	2,917	484,400	2,917
2018-07-19	2,956	2,956	2,896	2,910	424,800	2,910
2018-07-18	2,999	3,000	2,959	2,968	444,100	2,968
2018-07-17	2,940	2,997	2,938	2,995	743,700	2,995
2018-07-13	2,890	2,895	2,851	2,893	559,600	2,893
2018-07-12	2,877	2,910	2,868	2,895	463,700	2,895
2018-07-11	2,900	2,906	2,842	2,849	684,700	2,849
2018-07-10	2,950	2,962	2,897	2,920	900,800	2,920
2018-07-09	2,855	2,926	2,835	2,914	902,300	2,914
2018-07-06	2,985	3,020	2,845	2,915	2,893,500	2,915
2018-07-05	2,728	2,786	2,696	2,785	987,500	2,785
2018-07-04	2,666	2,734	2,648	2,733	644,400	2,733
2018-07-03	2,695	2,715	2,650	2,673	631,100	2,673
2018-07-02	2,776	2,776	2,707	2,708	452,900	2,708
2018-06-29	2,781	2,796	2,764	2,793	429,200	2,793
2018-06-28	2,820	2,820	2,790	2,802	435,500	2,802
2018-06-27	2,809	2,840	2,791	2,838	413,100	2,838
2018-06-26	2,820	2,831	2,806	2,831	391,000	2,831
2018-06-25	2,803	2,822	2,775	2,805	313,300	2,805
2018-06-22	2,770	2,811	2,761	2,811	444,600	2,811
2018-06-21	2,787	2,798	2,766	2,780	283,800	2,780
2018-06-20	2,710	2,770	2,708	2,768	402,500	2,768
2018-06-19	2,777	2,777	2,716	2,720	494,500	2,720
2018-06-18	2,797	2,825	2,785	2,787	381,900	2,787
2018-06-15	2,800	2,807	2,785	2,797	463,000	2,797
2018-06-14	2,778	2,795	2,753	2,776	297,000	2,776
2018-06-13	2,821	2,831	2,798	2,798	306,800	2,798
2018-06-12	2,776	2,824	2,762	2,821	718,300	2,821
2018-06-11	2,723	2,768	2,723	2,760	373,200	2,760
2018-06-08	2,730	2,765	2,717	2,718	543,100	2,718
2018-06-07	2,739	2,748	2,707	2,719	434,100	2,719
2018-06-06	2,710	2,738	2,708	2,724	389,700	2,724
2018-06-05	2,739	2,764	2,700	2,714	503,400	2,714
2018-06-04	2,629	2,718	2,629	2,715	1,129,800	2,715
2018-06-01	2,621	2,633	2,603	2,613	462,700	2,613
2018-05-31	2,621	2,638	2,608	2,631	538,900	2,631
2018-05-30	2,586	2,622	2,572	2,620	483,900	2,620
2018-05-29	2,590	2,619	2,584	2,615	424,600	2,615
2018-05-28	2,631	2,635	2,610	2,618	584,900	2,618
2018-05-25	2,600	2,617	2,590	2,612	339,600	2,612
2018-05-24	2,606	2,627	2,601	2,606	328,900	2,606
2018-05-23	2,605	2,627	2,601	2,613	446,800	2,613
2018-05-22	2,631	2,631	2,598	2,619	391,100	2,619
2018-05-21	2,651	2,655	2,634	2,637	325,800	2,637
2018-05-18	2,647	2,663	2,631	2,651	341,000	2,651
2018-05-17	2,630	2,653	2,630	2,647	338,100	2,647
2018-05-16	2,657	2,657	2,608	2,621	540,500	2,621
2018-05-15	2,678	2,685	2,660	2,666	470,600	2,666
2018-05-14	2,658	2,679	2,648	2,678	457,200	2,678
2018-05-11	2,628	2,657	2,623	2,648	470,000	2,648
2018-05-10	2,604	2,647	2,600	2,642	758,300	2,642
2018-05-09	2,633	2,638	2,586	2,596	593,800	2,596
2018-05-08	2,589	2,635	2,587	2,633	1,088,100	2,633
2018-05-07	2,563	2,579	2,556	2,574	406,000	2,574
2018-05-02	2,577	2,577	2,542	2,551	584,900	2,551
2018-05-01	2,571	2,588	2,554	2,572	609,100	2,572
2018-04-27	2,528	2,554	2,520	2,551	776,600	2,551
2018-04-26	2,520	2,524	2,496	2,522	583,600	2,522
2018-04-25	2,501	2,521	2,495	2,509	528,400	2,509
2018-04-24	2,500	2,506	2,491	2,500	805,100	2,500
2018-04-23	2,500	2,509	2,480	2,493	1,079,000	2,493
2018-04-20	2,500	2,532	2,490	2,503	1,326,000	2,503
2018-04-19	2,481	2,507	2,481	2,506	1,093,100	2,506
2018-04-18	2,450	2,495	2,445	2,495	1,310,300	2,495
2018-04-17	2,500	2,509	2,494	2,498	556,000	2,498
2018-04-16	2,464	2,506	2,460	2,503	830,200	2,503
2018-04-13	2,497	2,497	2,435	2,451	1,723,800	2,451
2018-04-12	2,503	2,513	2,493	2,498	723,900	2,498
2018-04-11	2,521	2,524	2,488	2,503	1,471,800	2,503
2018-04-10	2,542	2,564	2,522	2,526	1,243,800	2,526
2018-04-09	2,550	2,554	2,517	2,547	1,585,500	2,547
2018-04-06	2,555	2,592	2,540	2,572	1,807,900	2,572
2018-04-05	2,543	2,544	2,518	2,542	2,130,100	2,542
2018-04-04	2,500	2,565	2,476	2,514	4,781,600	2,514
2018-04-03	2,784	2,807	2,761	2,770	1,471,400	2,770
2018-03-30	2,917	2,933	2,877	2,887	370,300	2,887
2018-03-29	2,895	2,916	2,878	2,905	443,200	2,905
2018-03-28	2,868	2,881	2,853	2,876	440,900	2,876
2018-03-27	2,830	2,871	2,820	2,871	593,400	2,871
2018-03-26	2,800	2,812	2,783	2,811	738,700	2,811
2018-03-23	2,861	2,878	2,811	2,820	534,400	2,820
2018-03-22	2,948	2,950	2,861	2,883	994,600	2,883
2018-03-20	2,993	3,005	2,961	2,975	294,200	2,975
2018-03-19	3,010	3,020	2,987	3,005	284,000	3,005
2018-03-16	3,010	3,035	3,000	3,020	388,000	3,020
2018-03-15	3,000	3,010	2,977	3,010	289,000	3,010
2018-03-14	2,983	3,015	2,983	3,000	347,900	3,000
2018-03-13	2,962	2,993	2,962	2,992	341,700	2,992
2018-03-12	2,980	2,988	2,942	2,962	438,900	2,962
2018-03-09	2,952	2,977	2,945	2,955	569,300	2,955
2018-03-08	2,910	2,924	2,884	2,908	338,100	2,908
2018-03-07	2,911	2,938	2,900	2,910	582,300	2,910
2018-03-06	2,870	2,907	2,863	2,897	382,200	2,897
2018-03-05	2,845	2,871	2,835	2,866	312,000	2,866
2018-03-02	2,856	2,877	2,825	2,851	376,800	2,851
2018-03-01	2,922	2,926	2,882	2,888	238,700	2,888
2018-02-28	2,950	2,966	2,930	2,931	333,700	2,931
2018-02-27	2,974	2,976	2,940	2,957	401,800	2,957
2018-02-26	2,935	2,979	2,925	2,972	472,300	2,972
2018-02-23	2,915	2,940	2,901	2,935	497,200	2,935
2018-02-22	2,951	2,966	2,918	2,918	652,600	2,918
2018-02-21	2,988	2,994	2,956	2,978	423,100	2,978
2018-02-20	3,005	3,015	2,974	2,992	394,800	2,992
2018-02-19	3,030	3,070	2,993	3,010	713,400	3,010
2018-02-16	2,990	3,035	2,981	3,005	372,900	3,005
2018-02-15	3,070	3,090	2,972	2,980	555,800	2,980
2018-02-14	3,020	3,070	3,000	3,055	623,200	3,055
2018-02-13	3,035	3,045	3,005	3,015	444,200	3,015
2018-02-09	2,969	3,040	2,965	3,035	740,100	3,035
2018-02-08	2,970	2,999	2,966	2,988	620,100	2,988
2018-02-07	3,025	3,045	2,965	2,966	607,600	2,966
2018-02-06	2,941	2,957	2,896	2,931	952,400	2,931
2018-02-05	3,060	3,090	3,010	3,015	539,800	3,015
2018-02-02	3,130	3,130	3,045	3,060	483,600	3,060
2018-02-01	3,125	3,145	3,095	3,135	676,400	3,135
2018-01-31	3,070	3,135	3,065	3,115	1,042,100	3,115
2018-01-30	3,050	3,100	3,030	3,030	1,126,300	3,030
2018-01-29	2,985	3,045	2,961	3,030	878,200	3,030
2018-01-26	2,950	2,987	2,938	2,958	428,100	2,958
2018-01-25	2,944	2,971	2,940	2,964	606,300	2,964
2018-01-24	2,954	2,966	2,936	2,949	345,500	2,949
2018-01-23	2,909	2,939	2,909	2,938	423,000	2,938
2018-01-22	2,900	2,909	2,881	2,900	423,400	2,900
2018-01-19	2,900	2,934	2,889	2,914	712,400	2,914
2018-01-18	2,928	2,944	2,903	2,904	709,800	2,904
2018-01-17	2,912	2,928	2,885	2,902	447,700	2,902
2018-01-16	2,911	2,925	2,897	2,916	580,800	2,916
2018-01-15	2,902	2,945	2,891	2,905	819,100	2,905
2018-01-12	2,870	2,981	2,794	2,952	2,988,000	2,952
2018-01-11	2,942	2,949	2,903	2,920	717,800	2,920
2018-01-10	2,988	2,993	2,959	2,966	419,100	2,966
2018-01-09	2,973	2,994	2,961	2,991	556,300	2,991
2018-01-05	3,010	3,010	2,983	2,999	358,200	2,999
2018-01-04	2,992	3,010	2,972	3,005	477,300	3,005

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