2809 キユーピー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,470	2,475	2,452	2,453	202,600	2,453
2019-12-27	2,479	2,486	2,474	2,480	181,100	2,480
2019-12-26	2,462	2,478	2,462	2,478	172,200	2,478
2019-12-25	2,464	2,479	2,454	2,459	147,900	2,459
2019-12-24	2,477	2,481	2,471	2,480	198,100	2,480
2019-12-23	2,477	2,479	2,468	2,468	178,800	2,468
2019-12-20	2,475	2,477	2,457	2,466	351,400	2,466
2019-12-19	2,470	2,478	2,459	2,462	215,500	2,462
2019-12-18	2,475	2,479	2,467	2,473	171,100	2,473
2019-12-17	2,484	2,489	2,474	2,478	334,400	2,478
2019-12-16	2,489	2,493	2,477	2,477	207,700	2,477
2019-12-13	2,490	2,496	2,477	2,479	587,800	2,479
2019-12-12	2,480	2,480	2,461	2,470	217,200	2,470
2019-12-11	2,473	2,478	2,467	2,475	374,100	2,475
2019-12-10	2,465	2,485	2,464	2,471	494,200	2,471
2019-12-09	2,451	2,463	2,436	2,460	390,900	2,460
2019-12-06	2,451	2,452	2,430	2,439	343,700	2,439
2019-12-05	2,450	2,467	2,437	2,460	506,400	2,460
2019-12-04	2,420	2,448	2,413	2,447	437,700	2,447
2019-12-03	2,436	2,437	2,421	2,428	459,800	2,428
2019-12-02	2,446	2,464	2,440	2,456	466,100	2,456
2019-11-29	2,430	2,450	2,427	2,433	369,300	2,433
2019-11-28	2,441	2,444	2,419	2,431	536,100	2,431
2019-11-27	2,484	2,487	2,463	2,463	763,700	2,463
2019-11-26	2,490	2,492	2,473	2,473	595,200	2,473
2019-11-25	2,490	2,495	2,478	2,486	283,600	2,486
2019-11-22	2,479	2,488	2,478	2,478	355,000	2,478
2019-11-21	2,494	2,497	2,462	2,495	407,200	2,495
2019-11-20	2,483	2,497	2,475	2,489	343,200	2,489
2019-11-19	2,464	2,486	2,463	2,485	300,200	2,485
2019-11-18	2,453	2,455	2,430	2,453	488,600	2,453
2019-11-15	2,462	2,483	2,462	2,466	361,800	2,466
2019-11-14	2,480	2,487	2,460	2,467	226,200	2,467
2019-11-13	2,502	2,502	2,473	2,478	364,200	2,478
2019-11-12	2,500	2,504	2,492	2,500	229,300	2,500
2019-11-11	2,497	2,503	2,491	2,501	393,800	2,501
2019-11-08	2,517	2,519	2,469	2,477	583,400	2,477
2019-11-07	2,518	2,523	2,493	2,501	321,500	2,501
2019-11-06	2,500	2,526	2,499	2,510	392,400	2,510
2019-11-05	2,470	2,500	2,458	2,500	479,700	2,500
2019-11-01	2,467	2,473	2,453	2,455	301,600	2,455
2019-10-31	2,459	2,488	2,454	2,460	412,300	2,460
2019-10-30	2,435	2,461	2,431	2,448	447,100	2,448
2019-10-29	2,410	2,423	2,405	2,419	377,400	2,419
2019-10-28	2,440	2,440	2,402	2,409	594,400	2,409
2019-10-25	2,465	2,465	2,440	2,447	256,200	2,447
2019-10-24	2,450	2,466	2,450	2,454	178,400	2,454
2019-10-23	2,453	2,459	2,433	2,453	221,400	2,453
2019-10-21	2,449	2,460	2,444	2,449	209,700	2,449
2019-10-18	2,465	2,482	2,444	2,449	352,600	2,449
2019-10-17	2,480	2,489	2,462	2,466	437,000	2,466
2019-10-16	2,469	2,495	2,457	2,463	552,600	2,463
2019-10-15	2,431	2,455	2,430	2,450	437,800	2,450
2019-10-11	2,403	2,424	2,395	2,407	403,300	2,407
2019-10-10	2,420	2,430	2,388	2,402	347,700	2,402
2019-10-09	2,394	2,423	2,392	2,421	393,600	2,421
2019-10-08	2,387	2,410	2,378	2,400	443,600	2,400
2019-10-07	2,388	2,392	2,366	2,379	519,500	2,379
2019-10-04	2,400	2,403	2,369	2,392	645,400	2,392
2019-10-03	2,411	2,425	2,382	2,382	863,000	2,382
2019-10-02	2,395	2,452	2,368	2,429	1,751,300	2,429
2019-10-01	2,566	2,568	2,526	2,538	334,500	2,538
2019-09-30	2,536	2,541	2,508	2,523	340,700	2,523
2019-09-27	2,615	2,616	2,545	2,565	383,400	2,565
2019-09-26	2,649	2,649	2,588	2,595	577,400	2,595
2019-09-25	2,630	2,648	2,625	2,634	245,900	2,634
2019-09-24	2,578	2,632	2,578	2,620	320,000	2,620
2019-09-20	2,591	2,597	2,569	2,591	350,600	2,591
2019-09-19	2,583	2,604	2,567	2,584	271,800	2,584
2019-09-18	2,616	2,620	2,574	2,582	291,000	2,582
2019-09-17	2,589	2,617	2,571	2,609	228,900	2,609
2019-09-13	2,569	2,589	2,553	2,586	388,200	2,586
2019-09-12	2,553	2,576	2,547	2,551	329,500	2,551
2019-09-11	2,513	2,549	2,504	2,547	207,400	2,547
2019-09-10	2,527	2,534	2,509	2,513	142,500	2,513
2019-09-09	2,495	2,533	2,483	2,533	272,900	2,533
2019-09-06	2,482	2,483	2,468	2,478	148,100	2,478
2019-09-05	2,475	2,484	2,461	2,475	264,200	2,475
2019-09-04	2,460	2,473	2,456	2,469	183,800	2,469
2019-09-03	2,450	2,472	2,442	2,465	90,000	2,465
2019-09-02	2,471	2,483	2,450	2,452	121,100	2,452
2019-08-30	2,486	2,493	2,466	2,485	237,200	2,485
2019-08-29	2,473	2,478	2,453	2,475	173,700	2,475
2019-08-28	2,468	2,489	2,458	2,469	209,300	2,469
2019-08-27	2,469	2,469	2,436	2,462	238,300	2,462
2019-08-26	2,417	2,441	2,416	2,437	164,400	2,437
2019-08-23	2,482	2,482	2,447	2,465	156,600	2,465
2019-08-22	2,463	2,463	2,436	2,452	166,200	2,452
2019-08-21	2,446	2,455	2,440	2,450	158,500	2,450
2019-08-20	2,437	2,467	2,435	2,467	198,400	2,467
2019-08-19	2,450	2,459	2,446	2,452	172,400	2,452
2019-08-16	2,420	2,437	2,417	2,434	161,200	2,434
2019-08-15	2,415	2,428	2,407	2,420	161,400	2,420
2019-08-14	2,454	2,465	2,446	2,455	128,300	2,455
2019-08-13	2,450	2,461	2,444	2,450	180,600	2,450
2019-08-09	2,483	2,489	2,472	2,472	94,900	2,472
2019-08-08	2,479	2,489	2,459	2,477	185,300	2,477
2019-08-07	2,443	2,485	2,443	2,469	207,500	2,469
2019-08-06	2,400	2,460	2,398	2,456	269,200	2,456
2019-08-05	2,428	2,446	2,421	2,439	242,300	2,439
2019-08-02	2,458	2,470	2,426	2,441	265,000	2,441
2019-08-01	2,468	2,487	2,454	2,482	166,900	2,482
2019-07-31	2,490	2,499	2,473	2,474	238,300	2,474
2019-07-30	2,508	2,519	2,499	2,514	180,300	2,514
2019-07-29	2,487	2,503	2,484	2,494	129,300	2,494
2019-07-26	2,460	2,479	2,453	2,474	234,800	2,474
2019-07-25	2,467	2,484	2,465	2,469	120,100	2,469
2019-07-24	2,480	2,488	2,462	2,484	162,400	2,484
2019-07-23	2,458	2,490	2,452	2,477	128,100	2,477
2019-07-22	2,475	2,493	2,464	2,465	208,300	2,465
2019-07-19	2,462	2,510	2,452	2,505	303,700	2,505
2019-07-18	2,478	2,481	2,449	2,452	286,000	2,452
2019-07-17	2,484	2,485	2,453	2,478	228,500	2,478
2019-07-16	2,518	2,518	2,481	2,486	379,300	2,486
2019-07-12	2,528	2,535	2,505	2,518	239,900	2,518
2019-07-11	2,545	2,550	2,519	2,523	244,600	2,523
2019-07-10	2,527	2,547	2,508	2,530	358,400	2,530
2019-07-09	2,651	2,660	2,556	2,560	838,100	2,560
2019-07-08	2,580	2,597	2,502	2,551	766,500	2,551
2019-07-05	2,485	2,618	2,484	2,608	1,709,900	2,608
2019-07-04	2,418	2,453	2,418	2,435	318,500	2,435
2019-07-03	2,420	2,427	2,397	2,418	361,300	2,418
2019-07-02	2,413	2,422	2,403	2,411	265,500	2,411
2019-07-01	2,404	2,410	2,387	2,410	249,000	2,410
2019-06-28	2,402	2,405	2,372	2,381	289,300	2,381
2019-06-27	2,382	2,399	2,370	2,386	294,600	2,386
2019-06-26	2,385	2,405	2,361	2,394	201,900	2,394
2019-06-25	2,394	2,421	2,390	2,402	250,500	2,402
2019-06-24	2,406	2,406	2,368	2,390	238,500	2,390
2019-06-21	2,398	2,435	2,381	2,418	706,900	2,418
2019-06-20	2,390	2,399	2,378	2,396	242,900	2,396
2019-06-19	2,372	2,389	2,356	2,388	343,600	2,388
2019-06-18	2,387	2,393	2,358	2,361	318,800	2,361
2019-06-17	2,412	2,414	2,396	2,396	149,800	2,396
2019-06-14	2,434	2,435	2,398	2,422	254,400	2,422
2019-06-13	2,450	2,453	2,398	2,418	288,400	2,418
2019-06-12	2,474	2,477	2,453	2,456	233,300	2,456
2019-06-11	2,460	2,464	2,443	2,456	149,400	2,456
2019-06-10	2,455	2,470	2,448	2,465	152,000	2,465
2019-06-07	2,469	2,470	2,437	2,447	116,100	2,447
2019-06-06	2,457	2,470	2,445	2,455	152,900	2,455
2019-06-05	2,416	2,453	2,402	2,453	263,400	2,453
2019-06-04	2,424	2,430	2,376	2,386	207,800	2,386
2019-06-03	2,410	2,417	2,387	2,411	184,500	2,411
2019-05-31	2,446	2,449	2,417	2,431	293,600	2,431
2019-05-30	2,489	2,494	2,436	2,444	247,200	2,444
2019-05-29	2,535	2,540	2,503	2,515	410,800	2,515
2019-05-28	2,564	2,579	2,564	2,575	466,400	2,575
2019-05-27	2,590	2,591	2,574	2,577	119,000	2,577
2019-05-24	2,570	2,593	2,566	2,590	253,500	2,590
2019-05-23	2,550	2,577	2,549	2,565	336,600	2,565
2019-05-22	2,572	2,585	2,549	2,559	280,300	2,559
2019-05-21	2,554	2,598	2,552	2,572	369,700	2,572
2019-05-20	2,548	2,563	2,534	2,545	223,400	2,545
2019-05-17	2,569	2,576	2,543	2,550	239,100	2,550
2019-05-16	2,540	2,549	2,526	2,544	231,000	2,544
2019-05-15	2,510	2,541	2,502	2,540	245,600	2,540
2019-05-14	2,466	2,503	2,456	2,501	266,900	2,501
2019-05-13	2,465	2,505	2,462	2,479	302,400	2,479
2019-05-10	2,456	2,461	2,432	2,451	306,300	2,451
2019-05-09	2,501	2,508	2,445	2,451	325,100	2,451
2019-05-08	2,560	2,572	2,517	2,523	254,200	2,523
2019-05-07	2,551	2,598	2,551	2,587	285,100	2,587
2019-04-26	2,577	2,583	2,559	2,566	297,300	2,566
2019-04-25	2,569	2,592	2,569	2,584	281,700	2,584
2019-04-24	2,589	2,593	2,569	2,574	224,600	2,574
2019-04-23	2,579	2,589	2,571	2,577	203,300	2,577
2019-04-22	2,546	2,579	2,540	2,578	131,900	2,578
2019-04-19	2,578	2,583	2,558	2,564	133,900	2,564
2019-04-18	2,577	2,577	2,553	2,561	236,500	2,561
2019-04-17	2,592	2,592	2,573	2,579	214,500	2,579
2019-04-16	2,600	2,608	2,587	2,603	166,300	2,603
2019-04-15	2,614	2,627	2,590	2,593	228,300	2,593
2019-04-12	2,587	2,592	2,570	2,584	257,500	2,584
2019-04-11	2,569	2,585	2,560	2,584	394,700	2,584
2019-04-10	2,521	2,551	2,521	2,543	362,600	2,543
2019-04-09	2,531	2,534	2,518	2,531	191,800	2,531
2019-04-08	2,520	2,531	2,506	2,531	277,800	2,531
2019-04-05	2,550	2,558	2,513	2,520	479,300	2,520
2019-04-04	2,576	2,579	2,554	2,559	391,700	2,559
2019-04-03	2,638	2,645	2,551	2,566	973,900	2,566
2019-04-02	2,693	2,693	2,615	2,634	457,300	2,634
2019-04-01	2,690	2,698	2,660	2,686	418,100	2,686
2019-03-29	2,640	2,663	2,626	2,655	337,200	2,655
2019-03-28	2,666	2,667	2,640	2,657	274,000	2,657
2019-03-27	2,693	2,705	2,675	2,694	255,800	2,694
2019-03-26	2,632	2,684	2,632	2,682	516,500	2,682
2019-03-25	2,627	2,627	2,591	2,604	209,500	2,604
2019-03-22	2,670	2,670	2,639	2,653	268,500	2,653
2019-03-20	2,630	2,654	2,629	2,654	259,800	2,654
2019-03-19	2,656	2,656	2,626	2,630	228,000	2,630
2019-03-18	2,653	2,671	2,636	2,666	276,500	2,666
2019-03-15	2,600	2,642	2,599	2,630	497,500	2,630
2019-03-14	2,585	2,595	2,579	2,585	315,100	2,585
2019-03-13	2,555	2,569	2,542	2,558	116,100	2,558
2019-03-12	2,553	2,573	2,552	2,565	178,200	2,565
2019-03-11	2,537	2,541	2,528	2,539	165,300	2,539
2019-03-08	2,550	2,565	2,531	2,537	282,300	2,537
2019-03-07	2,562	2,577	2,551	2,574	215,600	2,574
2019-03-06	2,556	2,573	2,550	2,572	192,600	2,572
2019-03-05	2,556	2,564	2,550	2,555	127,500	2,555
2019-03-04	2,575	2,576	2,560	2,567	154,900	2,567
2019-03-01	2,556	2,560	2,535	2,560	210,000	2,560
2019-02-28	2,557	2,560	2,537	2,542	271,800	2,542
2019-02-27	2,570	2,576	2,551	2,557	244,900	2,557
2019-02-26	2,565	2,570	2,538	2,562	272,100	2,562
2019-02-25	2,569	2,574	2,546	2,564	241,400	2,564
2019-02-22	2,577	2,586	2,561	2,569	240,200	2,569
2019-02-21	2,570	2,578	2,550	2,576	276,600	2,576
2019-02-20	2,539	2,570	2,535	2,564	283,200	2,564
2019-02-19	2,549	2,550	2,529	2,538	229,600	2,538
2019-02-18	2,525	2,556	2,519	2,553	279,600	2,553
2019-02-15	2,504	2,524	2,490	2,512	212,400	2,512
2019-02-14	2,515	2,530	2,512	2,518	210,500	2,518
2019-02-13	2,510	2,523	2,495	2,516	226,600	2,516
2019-02-12	2,463	2,498	2,454	2,495	230,900	2,495
2019-02-08	2,465	2,476	2,438	2,444	315,200	2,444
2019-02-07	2,508	2,515	2,467	2,487	377,800	2,487
2019-02-06	2,530	2,543	2,508	2,518	412,800	2,518
2019-02-05	2,502	2,541	2,493	2,530	524,600	2,530
2019-02-04	2,448	2,487	2,444	2,477	324,700	2,477
2019-02-01	2,450	2,476	2,445	2,447	322,100	2,447
2019-01-31	2,480	2,487	2,459	2,465	398,000	2,465
2019-01-30	2,423	2,461	2,413	2,448	771,100	2,448
2019-01-29	2,482	2,511	2,471	2,507	400,800	2,507
2019-01-28	2,500	2,500	2,468	2,485	295,000	2,485
2019-01-25	2,505	2,525	2,485	2,509	437,200	2,509
2019-01-24	2,500	2,508	2,467	2,500	325,100	2,500
2019-01-23	2,510	2,515	2,485	2,505	385,700	2,505
2019-01-22	2,542	2,547	2,515	2,524	370,700	2,524
2019-01-21	2,518	2,545	2,514	2,521	393,300	2,521
2019-01-18	2,463	2,533	2,462	2,518	574,400	2,518
2019-01-17	2,470	2,501	2,465	2,484	538,100	2,484
2019-01-16	2,490	2,509	2,464	2,500	646,300	2,500
2019-01-15	2,406	2,489	2,401	2,483	741,400	2,483
2019-01-11	2,480	2,482	2,404	2,435	1,063,000	2,435
2019-01-10	2,511	2,520	2,475	2,512	495,300	2,512
2019-01-09	2,525	2,581	2,521	2,537	489,700	2,537
2019-01-08	2,490	2,507	2,466	2,480	424,600	2,480
2019-01-07	2,500	2,521	2,468	2,472	370,400	2,472
2019-01-04	2,431	2,455	2,407	2,443	304,900	2,443

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