2809 キユーピー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,489	2,506	2,475	2,480	174,400	2,480
2021-12-29	2,495	2,529	2,492	2,502	216,300	2,502
2021-12-28	2,477	2,539	2,465	2,505	488,300	2,505
2021-12-27	2,453	2,454	2,420	2,441	202,100	2,441
2021-12-24	2,460	2,463	2,450	2,451	102,200	2,451
2021-12-23	2,466	2,477	2,460	2,475	130,500	2,475
2021-12-22	2,507	2,508	2,473	2,477	158,400	2,477
2021-12-21	2,503	2,534	2,489	2,519	272,500	2,519
2021-12-20	2,463	2,502	2,462	2,487	198,900	2,487
2021-12-17	2,497	2,502	2,471	2,484	378,800	2,484
2021-12-16	2,495	2,497	2,479	2,497	320,800	2,497
2021-12-15	2,432	2,475	2,431	2,471	362,100	2,471
2021-12-14	2,449	2,454	2,415	2,432	326,400	2,432
2021-12-13	2,429	2,441	2,418	2,432	219,400	2,432
2021-12-10	2,427	2,427	2,400	2,404	258,000	2,404
2021-12-09	2,419	2,422	2,385	2,404	282,300	2,404
2021-12-08	2,473	2,473	2,418	2,421	249,800	2,421
2021-12-07	2,441	2,476	2,421	2,473	270,800	2,473
2021-12-06	2,420	2,437	2,413	2,424	320,600	2,424
2021-12-03	2,359	2,426	2,357	2,420	389,800	2,420
2021-12-02	2,288	2,367	2,288	2,356	672,800	2,356
2021-12-01	2,295	2,324	2,295	2,313	255,900	2,313
2021-11-30	2,338	2,363	2,309	2,309	498,200	2,309
2021-11-29	2,350	2,360	2,322	2,324	374,600	2,324
2021-11-26	2,415	2,423	2,396	2,401	563,900	2,401
2021-11-25	2,462	2,462	2,422	2,422	244,300	2,422
2021-11-24	2,449	2,468	2,434	2,439	264,900	2,439
2021-11-22	2,444	2,470	2,439	2,464	247,300	2,464
2021-11-19	2,470	2,491	2,447	2,456	411,600	2,456
2021-11-18	2,470	2,492	2,467	2,474	314,200	2,474
2021-11-17	2,485	2,491	2,470	2,470	244,200	2,470
2021-11-16	2,489	2,495	2,477	2,482	227,600	2,482
2021-11-15	2,520	2,525	2,487	2,492	219,700	2,492
2021-11-12	2,492	2,529	2,492	2,516	180,800	2,516
2021-11-11	2,491	2,503	2,482	2,492	120,800	2,492
2021-11-10	2,490	2,515	2,490	2,498	155,900	2,498
2021-11-09	2,513	2,520	2,489	2,489	177,400	2,489
2021-11-08	2,539	2,549	2,517	2,517	221,700	2,517
2021-11-05	2,542	2,550	2,525	2,536	202,700	2,536
2021-11-04	2,551	2,554	2,523	2,544	272,700	2,544
2021-11-02	2,531	2,546	2,525	2,539	200,600	2,539
2021-11-01	2,520	2,550	2,517	2,544	282,000	2,544
2021-10-29	2,480	2,497	2,455	2,495	300,900	2,495
2021-10-28	2,475	2,489	2,462	2,480	894,600	2,480
2021-10-27	2,499	2,510	2,488	2,493	206,700	2,493
2021-10-26	2,488	2,513	2,479	2,490	224,600	2,490
2021-10-25	2,475	2,490	2,467	2,468	203,900	2,468
2021-10-22	2,490	2,503	2,478	2,484	290,900	2,484
2021-10-21	2,531	2,535	2,497	2,501	284,500	2,501
2021-10-20	2,546	2,554	2,531	2,537	225,300	2,537
2021-10-19	2,521	2,539	2,520	2,535	214,800	2,535
2021-10-18	2,545	2,550	2,517	2,527	291,800	2,527
2021-10-15	2,546	2,561	2,526	2,558	222,600	2,558
2021-10-14	2,519	2,541	2,503	2,522	229,200	2,522
2021-10-13	2,498	2,517	2,490	2,510	247,400	2,510
2021-10-12	2,515	2,520	2,486	2,490	427,500	2,490
2021-10-11	2,520	2,564	2,512	2,547	350,000	2,547
2021-10-08	2,540	2,546	2,512	2,518	552,100	2,518
2021-10-07	2,574	2,585	2,538	2,539	365,700	2,539
2021-10-06	2,536	2,588	2,514	2,546	614,000	2,546
2021-10-05	2,636	2,661	2,560	2,575	761,100	2,575
2021-10-04	2,662	2,682	2,641	2,659	400,700	2,659
2021-10-01	2,700	2,700	2,647	2,655	298,800	2,655
2021-09-30	2,719	2,736	2,705	2,715	236,000	2,715
2021-09-29	2,716	2,716	2,672	2,712	339,600	2,712
2021-09-28	2,764	2,764	2,720	2,742	195,500	2,742
2021-09-27	2,796	2,799	2,764	2,764	186,600	2,764
2021-09-24	2,774	2,802	2,766	2,797	262,000	2,797
2021-09-22	2,803	2,803	2,740	2,740	265,600	2,740
2021-09-21	2,779	2,813	2,746	2,803	307,100	2,803
2021-09-17	2,792	2,805	2,774	2,786	428,700	2,786
2021-09-16	2,769	2,792	2,745	2,792	302,800	2,792
2021-09-15	2,781	2,788	2,769	2,776	266,200	2,776
2021-09-14	2,778	2,810	2,761	2,810	328,700	2,810
2021-09-13	2,769	2,782	2,749	2,782	198,600	2,782
2021-09-10	2,746	2,780	2,746	2,780	338,400	2,780
2021-09-09	2,734	2,763	2,730	2,756	287,900	2,756
2021-09-08	2,717	2,735	2,703	2,734	294,300	2,734
2021-09-07	2,715	2,729	2,688	2,715	282,300	2,715
2021-09-06	2,708	2,720	2,694	2,711	253,000	2,711
2021-09-03	2,671	2,709	2,661	2,704	279,400	2,704
2021-09-02	2,650	2,671	2,635	2,671	377,300	2,671
2021-09-01	2,702	2,717	2,670	2,671	331,300	2,671
2021-08-31	2,706	2,726	2,692	2,710	263,700	2,710
2021-08-30	2,678	2,700	2,672	2,700	291,800	2,700
2021-08-27	2,666	2,675	2,648	2,667	196,600	2,667
2021-08-26	2,655	2,655	2,630	2,646	142,800	2,646
2021-08-25	2,655	2,683	2,647	2,664	263,700	2,664
2021-08-24	2,635	2,656	2,633	2,650	372,100	2,650
2021-08-23	2,629	2,674	2,621	2,635	547,500	2,635
2021-08-20	2,575	2,603	2,569	2,597	402,400	2,597
2021-08-19	2,530	2,566	2,524	2,556	188,700	2,556
2021-08-18	2,526	2,555	2,521	2,535	229,200	2,535
2021-08-17	2,492	2,510	2,479	2,498	132,200	2,498
2021-08-16	2,505	2,510	2,462	2,469	176,600	2,469
2021-08-13	2,485	2,497	2,477	2,490	192,500	2,490
2021-08-12	2,481	2,494	2,459	2,476	197,300	2,476
2021-08-11	2,473	2,483	2,457	2,461	215,000	2,461
2021-08-10	2,460	2,485	2,439	2,451	247,700	2,451
2021-08-06	2,451	2,471	2,445	2,455	215,600	2,455
2021-08-05	2,440	2,479	2,440	2,470	130,900	2,470
2021-08-04	2,473	2,478	2,454	2,457	183,800	2,457
2021-08-03	2,477	2,494	2,463	2,470	169,900	2,470
2021-08-02	2,504	2,514	2,493	2,507	263,600	2,507
2021-07-30	2,482	2,504	2,454	2,460	238,400	2,460
2021-07-29	2,536	2,550	2,486	2,487	198,300	2,487
2021-07-28	2,555	2,557	2,514	2,522	181,900	2,522
2021-07-27	2,525	2,555	2,517	2,545	316,900	2,545
2021-07-26	2,524	2,524	2,505	2,512	323,100	2,512
2021-07-21	2,460	2,486	2,457	2,477	197,300	2,477
2021-07-20	2,434	2,466	2,423	2,453	425,100	2,453
2021-07-19	2,440	2,452	2,436	2,442	264,500	2,442
2021-07-16	2,452	2,473	2,445	2,448	234,400	2,448
2021-07-15	2,505	2,512	2,460	2,460	357,300	2,460
2021-07-14	2,497	2,517	2,491	2,513	251,600	2,513
2021-07-13	2,495	2,504	2,482	2,497	308,000	2,497
2021-07-12	2,470	2,498	2,469	2,486	392,200	2,486
2021-07-09	2,433	2,457	2,419	2,450	538,100	2,450
2021-07-08	2,460	2,496	2,455	2,464	903,400	2,464
2021-07-07	2,402	2,480	2,335	2,458	2,903,000	2,458
2021-07-06	2,524	2,568	2,507	2,552	517,300	2,552
2021-07-05	2,516	2,527	2,505	2,505	229,200	2,505
2021-07-02	2,519	2,534	2,508	2,514	308,100	2,514
2021-07-01	2,508	2,508	2,480	2,483	267,700	2,483
2021-06-30	2,494	2,511	2,489	2,493	297,600	2,493
2021-06-29	2,486	2,493	2,474	2,490	253,900	2,490
2021-06-28	2,506	2,509	2,486	2,497	181,900	2,497
2021-06-25	2,479	2,507	2,476	2,497	205,300	2,497
2021-06-24	2,447	2,470	2,436	2,470	259,000	2,470
2021-06-23	2,466	2,495	2,456	2,461	388,300	2,461
2021-06-22	2,487	2,505	2,460	2,503	357,400	2,503
2021-06-21	2,466	2,467	2,429	2,434	711,800	2,434
2021-06-18	2,577	2,581	2,553	2,563	736,600	2,563
2021-06-17	2,575	2,584	2,563	2,563	238,400	2,563
2021-06-16	2,579	2,596	2,571	2,592	218,700	2,592
2021-06-15	2,589	2,602	2,583	2,590	228,900	2,590
2021-06-14	2,594	2,600	2,566	2,592	187,600	2,592
2021-06-11	2,565	2,590	2,561	2,582	329,200	2,582
2021-06-10	2,599	2,617	2,570	2,577	477,200	2,577
2021-06-09	2,574	2,578	2,536	2,549	308,300	2,549
2021-06-08	2,595	2,607	2,569	2,589	208,500	2,589
2021-06-07	2,603	2,617	2,595	2,605	260,000	2,605
2021-06-04	2,567	2,606	2,560	2,588	347,600	2,588
2021-06-03	2,539	2,584	2,528	2,579	385,200	2,579
2021-06-02	2,513	2,535	2,494	2,526	335,800	2,526
2021-06-01	2,500	2,507	2,484	2,499	221,800	2,499
2021-05-31	2,537	2,549	2,499	2,505	267,700	2,505
2021-05-28	2,525	2,545	2,516	2,537	344,700	2,537
2021-05-27	2,498	2,551	2,495	2,516	684,000	2,516
2021-05-26	2,558	2,558	2,518	2,525	285,200	2,525
2021-05-25	2,570	2,572	2,550	2,566	281,100	2,566
2021-05-24	2,549	2,582	2,543	2,578	344,100	2,578
2021-05-21	2,600	2,605	2,574	2,576	369,700	2,576
2021-05-20	2,600	2,619	2,598	2,604	190,800	2,604
2021-05-19	2,602	2,610	2,595	2,603	226,800	2,603
2021-05-18	2,631	2,633	2,613	2,616	236,900	2,616
2021-05-17	2,642	2,651	2,631	2,631	203,800	2,631
2021-05-14	2,598	2,650	2,593	2,637	304,500	2,637
2021-05-13	2,582	2,608	2,577	2,589	226,000	2,589
2021-05-12	2,595	2,619	2,593	2,598	261,800	2,598
2021-05-11	2,605	2,616	2,571	2,591	322,700	2,591
2021-05-10	2,606	2,620	2,596	2,604	197,600	2,604
2021-05-07	2,613	2,642	2,604	2,624	236,600	2,624
2021-05-06	2,585	2,642	2,585	2,623	329,100	2,623
2021-04-30	2,576	2,605	2,571	2,584	277,400	2,584
2021-04-28	2,592	2,612	2,567	2,583	315,900	2,583
2021-04-27	2,582	2,630	2,576	2,592	443,300	2,592
2021-04-26	2,657	2,657	2,592	2,597	368,400	2,597
2021-04-23	2,594	2,657	2,585	2,648	378,700	2,648
2021-04-22	2,572	2,612	2,571	2,609	250,400	2,609
2021-04-21	2,550	2,585	2,532	2,567	300,800	2,567
2021-04-20	2,580	2,586	2,564	2,565	323,500	2,565
2021-04-19	2,605	2,605	2,582	2,583	229,500	2,583
2021-04-16	2,622	2,633	2,601	2,610	216,000	2,610
2021-04-15	2,596	2,614	2,591	2,603	169,400	2,603
2021-04-14	2,600	2,608	2,583	2,601	305,700	2,601
2021-04-13	2,599	2,630	2,588	2,606	336,200	2,606
2021-04-12	2,615	2,635	2,587	2,589	264,900	2,589
2021-04-09	2,555	2,595	2,552	2,581	333,000	2,581
2021-04-08	2,611	2,616	2,560	2,564	622,300	2,564
2021-04-07	2,678	2,683	2,614	2,630	760,700	2,630
2021-04-06	2,655	2,725	2,651	2,697	1,777,100	2,697
2021-04-05	2,520	2,555	2,495	2,523	652,600	2,523
2021-04-02	2,526	2,528	2,477	2,494	302,100	2,494
2021-04-01	2,524	2,537	2,507	2,507	328,600	2,507
2021-03-31	2,597	2,602	2,520	2,520	387,900	2,520
2021-03-30	2,636	2,643	2,617	2,621	425,900	2,621
2021-03-29	2,607	2,636	2,592	2,622	583,300	2,622
2021-03-26	2,569	2,603	2,552	2,595	491,800	2,595
2021-03-25	2,523	2,565	2,514	2,559	264,600	2,559
2021-03-24	2,543	2,551	2,522	2,534	331,800	2,534
2021-03-23	2,551	2,576	2,542	2,542	250,200	2,542
2021-03-22	2,500	2,556	2,482	2,545	364,200	2,545
2021-03-19	2,500	2,522	2,488	2,508	642,100	2,508
2021-03-18	2,504	2,527	2,480	2,527	403,300	2,527
2021-03-17	2,470	2,505	2,461	2,505	365,300	2,505
2021-03-16	2,446	2,465	2,436	2,465	206,800	2,465
2021-03-15	2,438	2,462	2,427	2,462	309,800	2,462
2021-03-12	2,429	2,429	2,385	2,426	462,100	2,426
2021-03-11	2,448	2,448	2,417	2,429	268,600	2,429
2021-03-10	2,435	2,455	2,412	2,424	344,100	2,424
2021-03-09	2,440	2,463	2,439	2,459	308,900	2,459
2021-03-08	2,432	2,444	2,396	2,412	273,200	2,412
2021-03-05	2,430	2,435	2,383	2,411	332,300	2,411
2021-03-04	2,356	2,383	2,342	2,383	241,700	2,383
2021-03-03	2,350	2,373	2,338	2,368	222,700	2,368
2021-03-02	2,355	2,355	2,325	2,353	296,700	2,353
2021-03-01	2,325	2,361	2,323	2,359	331,000	2,359
2021-02-26	2,329	2,340	2,302	2,303	418,100	2,303
2021-02-25	2,393	2,393	2,343	2,343	192,000	2,343
2021-02-24	2,396	2,426	2,377	2,380	305,600	2,380
2021-02-22	2,400	2,417	2,394	2,394	247,200	2,394
2021-02-19	2,422	2,437	2,412	2,420	220,500	2,420
2021-02-18	2,431	2,436	2,411	2,423	267,200	2,423
2021-02-17	2,425	2,440	2,407	2,407	282,600	2,407
2021-02-16	2,446	2,460	2,435	2,445	321,700	2,445
2021-02-15	2,428	2,444	2,416	2,441	203,600	2,441
2021-02-12	2,427	2,435	2,409	2,412	334,200	2,412
2021-02-10	2,405	2,435	2,395	2,427	170,100	2,427
2021-02-09	2,420	2,420	2,392	2,408	262,700	2,408
2021-02-08	2,396	2,435	2,395	2,432	266,600	2,432
2021-02-05	2,406	2,406	2,388	2,399	303,600	2,399
2021-02-04	2,437	2,437	2,411	2,419	301,100	2,419
2021-02-03	2,432	2,457	2,417	2,452	350,200	2,452
2021-02-02	2,427	2,432	2,395	2,432	294,300	2,432
2021-02-01	2,414	2,463	2,411	2,446	597,800	2,446
2021-01-29	2,345	2,434	2,345	2,414	870,500	2,414
2021-01-28	2,303	2,349	2,292	2,347	538,400	2,347
2021-01-27	2,314	2,331	2,301	2,308	286,500	2,308
2021-01-26	2,300	2,312	2,280	2,297	291,400	2,297
2021-01-25	2,293	2,294	2,265	2,274	347,300	2,274
2021-01-22	2,290	2,290	2,258	2,265	433,000	2,265
2021-01-21	2,310	2,335	2,283	2,291	418,300	2,291
2021-01-20	2,351	2,352	2,302	2,304	385,100	2,304
2021-01-19	2,351	2,367	2,337	2,353	307,500	2,353
2021-01-18	2,388	2,390	2,347	2,356	235,000	2,356
2021-01-15	2,388	2,414	2,368	2,390	459,100	2,390
2021-01-14	2,347	2,384	2,344	2,375	287,400	2,375
2021-01-13	2,350	2,359	2,329	2,357	366,800	2,357
2021-01-12	2,380	2,389	2,355	2,369	629,200	2,369
2021-01-08	2,438	2,458	2,368	2,422	1,634,900	2,422
2021-01-07	2,200	2,245	2,200	2,219	359,400	2,219
2021-01-06	2,181	2,186	2,162	2,170	296,200	2,170
2021-01-05	2,225	2,233	2,192	2,201	200,100	2,201
2021-01-04	2,270	2,270	2,213	2,223	221,100	2,223

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