2809 キユーピー(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,280	2,281	2,258	2,270	243,100	2,270
2020-12-29	2,267	2,284	2,259	2,281	282,100	2,281
2020-12-28	2,250	2,263	2,235	2,257	264,200	2,257
2020-12-25	2,220	2,248	2,219	2,248	241,600	2,248
2020-12-24	2,219	2,235	2,213	2,219	214,500	2,219
2020-12-23	2,213	2,215	2,200	2,203	230,800	2,203
2020-12-22	2,190	2,207	2,184	2,188	222,700	2,188
2020-12-21	2,186	2,206	2,185	2,199	199,800	2,199
2020-12-18	2,183	2,201	2,181	2,195	266,800	2,195
2020-12-17	2,207	2,210	2,185	2,198	292,700	2,198
2020-12-16	2,220	2,238	2,215	2,231	201,900	2,231
2020-12-15	2,208	2,224	2,205	2,209	225,500	2,209
2020-12-14	2,180	2,221	2,175	2,200	254,700	2,200
2020-12-11	2,155	2,184	2,149	2,184	278,900	2,184
2020-12-10	2,158	2,169	2,155	2,162	151,500	2,162
2020-12-09	2,149	2,159	2,143	2,158	226,200	2,158
2020-12-08	2,150	2,158	2,123	2,123	212,900	2,123
2020-12-07	2,166	2,170	2,148	2,149	186,200	2,149
2020-12-04	2,158	2,166	2,153	2,161	159,900	2,161
2020-12-03	2,162	2,185	2,151	2,166	258,500	2,166
2020-12-02	2,190	2,193	2,162	2,175	311,000	2,175
2020-12-01	2,200	2,201	2,148	2,167	269,600	2,167
2020-11-30	2,265	2,265	2,168	2,174	654,900	2,174
2020-11-27	2,296	2,303	2,266	2,285	629,900	2,285
2020-11-26	2,300	2,313	2,295	2,306	523,700	2,306
2020-11-25	2,363	2,363	2,304	2,311	380,600	2,311
2020-11-24	2,352	2,380	2,341	2,341	506,800	2,341
2020-11-20	2,280	2,345	2,276	2,343	878,600	2,343
2020-11-19	2,226	2,233	2,213	2,220	273,900	2,220
2020-11-18	2,245	2,255	2,226	2,244	191,600	2,244
2020-11-17	2,259	2,262	2,233	2,252	261,100	2,252
2020-11-16	2,216	2,257	2,213	2,254	316,900	2,254
2020-11-13	2,215	2,216	2,187	2,201	233,700	2,201
2020-11-12	2,246	2,249	2,216	2,230	287,600	2,230
2020-11-11	2,260	2,264	2,232	2,259	344,500	2,259
2020-11-10	2,250	2,261	2,229	2,246	440,800	2,246
2020-11-09	2,222	2,234	2,208	2,220	250,100	2,220
2020-11-06	2,211	2,212	2,195	2,207	221,100	2,207
2020-11-05	2,180	2,210	2,174	2,209	270,000	2,209
2020-11-04	2,207	2,210	2,173	2,178	342,200	2,178
2020-11-02	2,154	2,193	2,154	2,187	280,500	2,187
2020-10-30	2,143	2,149	2,125	2,138	259,700	2,138
2020-10-29	2,150	2,169	2,148	2,158	176,100	2,158
2020-10-28	2,140	2,171	2,132	2,171	178,200	2,171
2020-10-27	2,150	2,156	2,127	2,149	203,600	2,149
2020-10-26	2,145	2,162	2,128	2,137	148,900	2,137
2020-10-23	2,130	2,152	2,120	2,141	191,200	2,141
2020-10-22	2,162	2,162	2,126	2,129	183,100	2,129
2020-10-21	2,155	2,184	2,155	2,162	227,100	2,162
2020-10-20	2,192	2,205	2,157	2,160	215,400	2,160
2020-10-19	2,197	2,209	2,185	2,191	172,100	2,191
2020-10-16	2,205	2,206	2,186	2,192	224,500	2,192
2020-10-15	2,241	2,241	2,203	2,207	226,200	2,207
2020-10-14	2,235	2,245	2,226	2,241	231,900	2,241
2020-10-13	2,285	2,287	2,246	2,252	278,200	2,252
2020-10-12	2,320	2,323	2,277	2,285	222,000	2,285
2020-10-09	2,295	2,324	2,287	2,317	358,600	2,317
2020-10-08	2,298	2,307	2,281	2,286	351,700	2,286
2020-10-07	2,284	2,306	2,272	2,299	351,000	2,299
2020-10-06	2,270	2,303	2,270	2,303	330,000	2,303
2020-10-05	2,282	2,312	2,274	2,290	489,300	2,290
2020-10-02	2,300	2,346	2,216	2,228	1,470,100	2,228
2020-09-30	2,165	2,188	2,160	2,166	444,900	2,166
2020-09-29	2,173	2,181	2,137	2,169	383,500	2,169
2020-09-28	2,160	2,183	2,152	2,183	571,100	2,183
2020-09-25	2,131	2,141	2,120	2,136	379,800	2,136
2020-09-24	2,117	2,129	2,112	2,114	255,700	2,114
2020-09-23	2,106	2,116	2,101	2,109	220,200	2,109
2020-09-18	2,105	2,121	2,100	2,121	438,700	2,121
2020-09-17	2,090	2,101	2,081	2,101	210,100	2,101
2020-09-16	2,065	2,091	2,059	2,090	238,300	2,090
2020-09-15	2,094	2,094	2,068	2,076	184,400	2,076
2020-09-14	2,096	2,112	2,087	2,100	289,100	2,100
2020-09-11	2,055	2,086	2,046	2,084	395,700	2,084
2020-09-10	2,020	2,043	2,006	2,043	378,900	2,043
2020-09-09	1,990	2,019	1,987	2,019	409,200	2,019
2020-09-08	1,987	2,012	1,984	2,012	272,000	2,012
2020-09-07	2,000	2,012	1,986	1,996	255,200	1,996
2020-09-04	2,000	2,014	1,997	2,002	209,600	2,002
2020-09-03	2,027	2,038	2,014	2,014	299,100	2,014
2020-09-02	1,990	2,002	1,981	1,998	261,500	1,998
2020-09-01	2,013	2,013	1,998	2,001	204,700	2,001
2020-08-31	2,012	2,023	1,997	2,008	293,600	2,008
2020-08-28	1,993	2,024	1,971	1,993	363,100	1,993
2020-08-27	1,992	2,002	1,989	1,994	124,500	1,994
2020-08-26	2,006	2,006	1,986	1,997	250,900	1,997
2020-08-25	2,016	2,022	2,003	2,009	348,800	2,009
2020-08-24	2,000	2,003	1,986	1,987	281,800	1,987
2020-08-21	2,022	2,027	2,003	2,011	257,600	2,011
2020-08-20	2,014	2,039	2,014	2,026	268,300	2,026
2020-08-19	2,020	2,028	2,009	2,027	303,100	2,027
2020-08-18	2,002	2,020	1,993	2,017	318,200	2,017
2020-08-17	2,014	2,020	1,991	1,991	329,500	1,991
2020-08-14	2,000	2,022	1,993	2,007	381,200	2,007
2020-08-13	2,001	2,004	1,973	1,995	417,900	1,995
2020-08-12	1,967	1,989	1,956	1,983	335,600	1,983
2020-08-11	1,930	1,953	1,917	1,953	342,100	1,953
2020-08-07	1,911	1,921	1,895	1,902	242,300	1,902
2020-08-06	1,905	1,910	1,894	1,905	213,700	1,905
2020-08-05	1,940	1,940	1,904	1,922	306,700	1,922
2020-08-04	1,905	1,943	1,905	1,943	387,700	1,943
2020-08-03	1,878	1,894	1,872	1,879	252,900	1,879
2020-07-31	1,907	1,909	1,867	1,877	533,800	1,877
2020-07-30	1,919	1,927	1,913	1,923	252,700	1,923
2020-07-29	1,926	1,931	1,911	1,920	346,000	1,920
2020-07-28	1,941	1,949	1,920	1,926	221,500	1,926
2020-07-27	1,915	1,947	1,906	1,946	334,100	1,946
2020-07-22	1,946	1,957	1,932	1,932	323,800	1,932
2020-07-21	1,928	1,946	1,921	1,940	319,200	1,940
2020-07-20	1,921	1,926	1,903	1,918	157,000	1,918
2020-07-17	1,922	1,928	1,912	1,921	241,700	1,921
2020-07-16	1,955	1,971	1,927	1,927	426,400	1,927
2020-07-15	1,946	1,957	1,927	1,940	375,200	1,940
2020-07-14	1,921	1,931	1,913	1,924	371,600	1,924
2020-07-13	1,918	1,932	1,904	1,927	351,700	1,927
2020-07-10	1,878	1,898	1,874	1,882	576,900	1,882
2020-07-09	1,918	1,919	1,884	1,893	785,400	1,893
2020-07-08	1,932	1,959	1,922	1,924	505,800	1,924
2020-07-07	1,955	1,955	1,921	1,932	599,200	1,932
2020-07-06	1,918	1,982	1,908	1,980	827,400	1,980
2020-07-03	1,970	1,986	1,908	1,924	1,381,700	1,924
2020-07-02	2,010	2,046	2,009	2,041	604,600	2,041
2020-07-01	2,030	2,037	2,000	2,013	404,600	2,013
2020-06-30	2,052	2,066	2,032	2,035	427,400	2,035
2020-06-29	2,057	2,062	2,031	2,031	291,400	2,031
2020-06-26	2,081	2,089	2,061	2,075	290,400	2,075
2020-06-25	2,082	2,090	2,065	2,066	231,500	2,066
2020-06-24	2,101	2,106	2,076	2,082	174,500	2,082
2020-06-23	2,113	2,127	2,084	2,115	211,200	2,115
2020-06-22	2,111	2,118	2,095	2,109	198,900	2,109
2020-06-19	2,134	2,137	2,107	2,122	602,300	2,122
2020-06-18	2,112	2,130	2,108	2,130	280,800	2,130
2020-06-17	2,103	2,113	2,093	2,100	234,500	2,100
2020-06-16	2,114	2,125	2,077	2,106	379,400	2,106
2020-06-15	2,068	2,093	2,050	2,050	213,300	2,050
2020-06-12	2,080	2,080	2,052	2,070	408,500	2,070
2020-06-11	2,137	2,144	2,090	2,092	376,900	2,092
2020-06-10	2,180	2,189	2,155	2,157	274,000	2,157
2020-06-09	2,179	2,185	2,161	2,178	267,300	2,178
2020-06-08	2,171	2,171	2,134	2,159	448,000	2,159
2020-06-05	2,160	2,169	2,148	2,166	313,500	2,166
2020-06-04	2,136	2,170	2,130	2,170	314,100	2,170
2020-06-03	2,151	2,152	2,126	2,136	326,800	2,136
2020-06-02	2,127	2,135	2,114	2,131	281,400	2,131
2020-06-01	2,129	2,134	2,098	2,110	247,200	2,110
2020-05-29	2,139	2,166	2,109	2,109	886,600	2,109
2020-05-28	2,110	2,128	2,086	2,128	625,700	2,128
2020-05-27	2,098	2,128	2,097	2,118	628,200	2,118
2020-05-26	2,079	2,106	2,067	2,105	376,200	2,105
2020-05-25	2,080	2,080	2,065	2,073	220,100	2,073
2020-05-22	2,072	2,089	2,057	2,063	288,500	2,063
2020-05-21	2,069	2,092	2,068	2,075	337,100	2,075
2020-05-20	2,091	2,102	2,067	2,070	382,000	2,070
2020-05-19	2,099	2,117	2,085	2,085	346,400	2,085
2020-05-18	2,077	2,092	2,073	2,084	233,600	2,084
2020-05-15	2,081	2,094	2,062	2,070	406,100	2,070
2020-05-14	2,120	2,131	2,085	2,085	273,200	2,085
2020-05-13	2,085	2,121	2,081	2,116	362,300	2,116
2020-05-12	2,132	2,142	2,098	2,103	421,200	2,103
2020-05-11	2,098	2,156	2,088	2,136	315,500	2,136
2020-05-08	2,099	2,115	2,071	2,084	455,000	2,084
2020-05-07	2,083	2,099	2,060	2,083	302,100	2,083
2020-05-01	2,140	2,167	2,095	2,105	340,400	2,105
2020-04-30	2,188	2,198	2,130	2,137	424,300	2,137
2020-04-28	2,175	2,175	2,133	2,157	425,100	2,157
2020-04-27	2,213	2,213	2,187	2,192	344,800	2,192
2020-04-24	2,198	2,211	2,172	2,197	684,300	2,197
2020-04-23	2,160	2,196	2,150	2,196	382,400	2,196
2020-04-22	2,138	2,156	2,113	2,138	294,300	2,138
2020-04-21	2,104	2,149	2,103	2,129	232,700	2,129
2020-04-20	2,111	2,134	2,107	2,130	248,100	2,130
2020-04-17	2,150	2,159	2,108	2,121	407,000	2,121
2020-04-16	2,121	2,151	2,106	2,143	420,600	2,143
2020-04-15	2,096	2,128	2,071	2,102	490,100	2,102
2020-04-14	2,071	2,112	2,056	2,111	414,000	2,111
2020-04-13	2,045	2,055	2,014	2,050	275,000	2,050
2020-04-10	2,060	2,073	2,000	2,067	292,700	2,067
2020-04-09	2,088	2,100	2,008	2,049	479,100	2,049
2020-04-08	2,005	2,121	1,992	2,109	924,400	2,109
2020-04-07	1,970	1,984	1,932	1,971	580,300	1,971
2020-04-06	1,910	1,948	1,902	1,936	916,000	1,936
2020-04-03	1,919	1,999	1,903	1,910	1,333,400	1,910
2020-04-02	2,080	2,140	2,065	2,109	388,900	2,109
2020-04-01	2,143	2,159	2,076	2,088	545,300	2,088
2020-03-31	2,262	2,263	2,159	2,161	579,200	2,161
2020-03-30	2,225	2,301	2,205	2,301	713,200	2,301
2020-03-27	2,155	2,228	2,154	2,228	715,500	2,228
2020-03-26	2,057	2,132	2,012	2,118	518,100	2,118
2020-03-25	2,063	2,123	2,044	2,091	642,000	2,091
2020-03-24	2,123	2,130	2,009	2,033	729,900	2,033
2020-03-23	2,028	2,084	2,008	2,077	756,000	2,077
2020-03-19	2,046	2,060	1,973	2,028	972,300	2,028
2020-03-18	1,924	2,049	1,923	1,982	1,016,600	1,982
2020-03-17	1,800	1,916	1,784	1,898	1,146,400	1,898
2020-03-16	1,859	1,894	1,822	1,823	764,400	1,823
2020-03-13	1,869	1,905	1,783	1,865	1,152,900	1,865
2020-03-12	1,931	1,943	1,876	1,930	1,119,300	1,930
2020-03-11	1,920	1,978	1,920	1,956	853,500	1,956
2020-03-10	1,866	1,926	1,814	1,917	682,200	1,917
2020-03-09	1,929	1,929	1,870	1,890	673,600	1,890
2020-03-06	1,993	1,993	1,953	1,959	449,700	1,959
2020-03-05	2,027	2,028	2,001	2,008	377,000	2,008
2020-03-04	1,963	2,000	1,954	1,995	485,300	1,995
2020-03-03	2,050	2,054	1,978	1,982	520,600	1,982
2020-03-02	1,961	2,017	1,953	2,009	627,100	2,009
2020-02-28	1,998	2,004	1,968	1,985	907,700	1,985
2020-02-27	2,038	2,057	2,021	2,028	577,900	2,028
2020-02-26	2,048	2,051	2,023	2,047	499,600	2,047
2020-02-25	2,085	2,090	2,057	2,057	737,700	2,057
2020-02-21	2,150	2,159	2,135	2,135	337,200	2,135
2020-02-20	2,164	2,177	2,151	2,152	403,200	2,152
2020-02-19	2,166	2,182	2,161	2,168	322,000	2,168
2020-02-18	2,165	2,172	2,157	2,159	303,900	2,159
2020-02-17	2,183	2,183	2,150	2,172	327,300	2,172
2020-02-14	2,210	2,213	2,192	2,194	437,600	2,194
2020-02-13	2,211	2,214	2,193	2,209	557,900	2,209
2020-02-12	2,250	2,252	2,220	2,222	561,100	2,222
2020-02-10	2,246	2,258	2,237	2,249	308,300	2,249
2020-02-07	2,252	2,266	2,252	2,254	352,600	2,254
2020-02-06	2,252	2,275	2,248	2,251	736,800	2,251
2020-02-05	2,250	2,260	2,227	2,241	680,900	2,241
2020-02-04	2,248	2,250	2,226	2,245	675,800	2,245
2020-02-03	2,255	2,274	2,253	2,258	404,600	2,258
2020-01-31	2,253	2,292	2,253	2,285	406,400	2,285
2020-01-30	2,273	2,287	2,254	2,267	537,500	2,267
2020-01-29	2,302	2,313	2,275	2,283	484,600	2,283
2020-01-28	2,300	2,306	2,273	2,301	507,500	2,301
2020-01-27	2,345	2,345	2,312	2,320	526,200	2,320
2020-01-24	2,377	2,378	2,351	2,351	366,800	2,351
2020-01-23	2,388	2,390	2,370	2,385	219,100	2,385
2020-01-22	2,369	2,388	2,363	2,388	314,700	2,388
2020-01-21	2,375	2,375	2,353	2,358	630,400	2,358
2020-01-20	2,391	2,395	2,385	2,390	254,100	2,390
2020-01-17	2,414	2,419	2,391	2,393	453,500	2,393
2020-01-16	2,426	2,440	2,410	2,422	337,300	2,422
2020-01-15	2,424	2,446	2,416	2,443	378,100	2,443
2020-01-14	2,429	2,434	2,398	2,426	666,300	2,426
2020-01-10	2,428	2,479	2,418	2,418	995,200	2,418
2020-01-09	2,440	2,467	2,431	2,466	388,900	2,466
2020-01-08	2,410	2,436	2,397	2,430	399,900	2,430
2020-01-07	2,410	2,439	2,407	2,437	378,100	2,437
2020-01-06	2,421	2,426	2,387	2,389	513,300	2,389

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