2809 キユーピー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,426	2,430	2,390	2,390	277,100	2,390
2022-12-29	2,468	2,473	2,423	2,446	258,700	2,446
2022-12-28	2,464	2,484	2,462	2,473	283,100	2,473
2022-12-27	2,454	2,477	2,450	2,464	242,500	2,464
2022-12-26	2,467	2,477	2,436	2,449	202,200	2,449
2022-12-23	2,440	2,466	2,440	2,458	252,600	2,458
2022-12-22	2,436	2,451	2,415	2,448	280,700	2,448
2022-12-21	2,428	2,440	2,410	2,440	296,100	2,440
2022-12-20	2,435	2,448	2,411	2,438	326,600	2,438
2022-12-19	2,429	2,431	2,419	2,429	181,400	2,429
2022-12-16	2,426	2,438	2,416	2,437	325,000	2,437
2022-12-15	2,440	2,454	2,428	2,430	141,200	2,430
2022-12-14	2,443	2,443	2,423	2,442	258,300	2,442
2022-12-13	2,448	2,462	2,442	2,448	234,000	2,448
2022-12-12	2,440	2,441	2,427	2,439	152,200	2,439
2022-12-09	2,413	2,447	2,413	2,445	241,900	2,445
2022-12-08	2,441	2,444	2,426	2,440	280,800	2,440
2022-12-07	2,437	2,457	2,431	2,440	179,600	2,440
2022-12-06	2,424	2,439	2,409	2,436	285,500	2,436
2022-12-05	2,410	2,424	2,396	2,424	338,000	2,424
2022-12-02	2,427	2,441	2,405	2,432	318,900	2,432
2022-12-01	2,447	2,448	2,424	2,435	272,500	2,435
2022-11-30	2,426	2,463	2,425	2,447	498,800	2,447
2022-11-29	2,463	2,471	2,442	2,445	450,200	2,445
2022-11-28	2,529	2,529	2,495	2,502	768,200	2,502
2022-11-25	2,526	2,544	2,519	2,530	345,800	2,530
2022-11-24	2,525	2,533	2,513	2,525	333,700	2,525
2022-11-22	2,500	2,544	2,500	2,532	317,800	2,532
2022-11-21	2,478	2,499	2,474	2,487	217,200	2,487
2022-11-18	2,467	2,484	2,462	2,478	288,600	2,478
2022-11-17	2,438	2,477	2,438	2,472	322,200	2,472
2022-11-16	2,401	2,432	2,392	2,424	243,900	2,424
2022-11-15	2,432	2,444	2,395	2,405	328,900	2,405
2022-11-14	2,400	2,459	2,384	2,441	571,700	2,441
2022-11-11	2,439	2,439	2,408	2,413	582,800	2,413
2022-11-10	2,391	2,422	2,388	2,418	315,600	2,418
2022-11-09	2,385	2,404	2,385	2,391	262,200	2,391
2022-11-08	2,373	2,380	2,357	2,374	250,700	2,374
2022-11-07	2,375	2,388	2,369	2,369	250,400	2,369
2022-11-04	2,381	2,402	2,362	2,370	423,800	2,370
2022-11-02	2,399	2,421	2,379	2,403	431,200	2,403
2022-11-01	2,352	2,368	2,350	2,357	270,400	2,357
2022-10-31	2,361	2,370	2,346	2,349	311,500	2,349
2022-10-28	2,341	2,360	2,338	2,341	816,100	2,341
2022-10-27	2,360	2,365	2,342	2,346	317,000	2,346
2022-10-26	2,381	2,393	2,371	2,378	197,800	2,378
2022-10-25	2,349	2,374	2,341	2,366	230,000	2,366
2022-10-24	2,386	2,386	2,337	2,351	311,900	2,351
2022-10-21	2,391	2,396	2,370	2,378	244,400	2,378
2022-10-20	2,411	2,424	2,392	2,403	367,100	2,403
2022-10-19	2,390	2,413	2,381	2,395	264,700	2,395
2022-10-18	2,394	2,397	2,374	2,376	331,800	2,376
2022-10-17	2,410	2,418	2,377	2,377	314,000	2,377
2022-10-14	2,444	2,444	2,413	2,413	397,900	2,413
2022-10-13	2,435	2,435	2,395	2,410	414,700	2,410
2022-10-12	2,430	2,449	2,415	2,435	493,300	2,435
2022-10-11	2,391	2,456	2,389	2,445	831,100	2,445
2022-10-07	2,340	2,360	2,331	2,360	403,800	2,360
2022-10-06	2,374	2,374	2,352	2,362	380,300	2,362
2022-10-05	2,392	2,394	2,362	2,365	420,800	2,365
2022-10-04	2,342	2,384	2,342	2,380	433,800	2,380
2022-10-03	2,378	2,378	2,312	2,325	457,900	2,325
2022-09-30	2,400	2,413	2,370	2,380	720,600	2,380
2022-09-29	2,280	2,329	2,269	2,319	319,800	2,319
2022-09-28	2,262	2,285	2,261	2,284	356,100	2,284
2022-09-27	2,266	2,302	2,260	2,287	341,000	2,287
2022-09-26	2,239	2,283	2,233	2,263	505,100	2,263
2022-09-22	2,230	2,245	2,227	2,229	173,900	2,229
2022-09-21	2,262	2,262	2,242	2,251	190,200	2,251
2022-09-20	2,240	2,271	2,235	2,262	206,900	2,262
2022-09-16	2,214	2,238	2,214	2,233	298,700	2,233
2022-09-15	2,214	2,226	2,197	2,222	289,300	2,222
2022-09-14	2,230	2,231	2,203	2,206	316,000	2,206
2022-09-13	2,230	2,250	2,215	2,249	250,200	2,249
2022-09-12	2,260	2,260	2,237	2,239	212,200	2,239
2022-09-09	2,215	2,253	2,215	2,243	266,800	2,243
2022-09-08	2,230	2,264	2,229	2,251	288,000	2,251
2022-09-07	2,222	2,231	2,192	2,207	280,500	2,207
2022-09-06	2,264	2,273	2,239	2,239	175,300	2,239
2022-09-05	2,269	2,272	2,248	2,256	235,600	2,256
2022-09-02	2,272	2,284	2,260	2,271	222,200	2,271
2022-09-01	2,283	2,288	2,259	2,264	279,300	2,264
2022-08-31	2,288	2,301	2,283	2,291	349,300	2,291
2022-08-30	2,291	2,302	2,287	2,293	152,200	2,293
2022-08-29	2,272	2,285	2,259	2,279	254,000	2,279
2022-08-26	2,299	2,303	2,287	2,288	205,900	2,288
2022-08-25	2,298	2,302	2,289	2,296	117,800	2,296
2022-08-24	2,299	2,306	2,284	2,300	167,000	2,300
2022-08-23	2,304	2,307	2,289	2,297	163,400	2,297
2022-08-22	2,295	2,313	2,280	2,306	166,200	2,306
2022-08-19	2,314	2,320	2,298	2,305	224,400	2,305
2022-08-18	2,319	2,319	2,300	2,305	231,200	2,305
2022-08-17	2,328	2,328	2,311	2,319	181,700	2,319
2022-08-16	2,331	2,332	2,306	2,316	154,000	2,316
2022-08-15	2,315	2,319	2,301	2,317	205,000	2,317
2022-08-12	2,317	2,328	2,297	2,306	244,300	2,306
2022-08-10	2,288	2,312	2,280	2,311	171,100	2,311
2022-08-09	2,322	2,335	2,283	2,288	231,100	2,288
2022-08-08	2,300	2,319	2,297	2,316	259,100	2,316
2022-08-05	2,291	2,320	2,291	2,320	197,800	2,320
2022-08-04	2,327	2,327	2,283	2,284	246,100	2,284
2022-08-03	2,325	2,325	2,297	2,307	309,600	2,307
2022-08-02	2,360	2,360	2,311	2,327	326,300	2,327
2022-08-01	2,315	2,366	2,310	2,343	426,600	2,343
2022-07-29	2,318	2,318	2,296	2,310	315,400	2,310
2022-07-28	2,306	2,314	2,294	2,305	298,500	2,305
2022-07-27	2,310	2,317	2,293	2,310	257,000	2,310
2022-07-26	2,323	2,325	2,302	2,306	240,000	2,306
2022-07-25	2,296	2,317	2,294	2,316	319,200	2,316
2022-07-22	2,290	2,296	2,280	2,283	226,500	2,283
2022-07-21	2,237	2,280	2,233	2,275	314,500	2,275
2022-07-20	2,258	2,270	2,242	2,265	316,700	2,265
2022-07-19	2,280	2,280	2,218	2,241	398,800	2,241
2022-07-15	2,287	2,299	2,247	2,264	660,300	2,264
2022-07-14	2,322	2,323	2,296	2,309	311,000	2,309
2022-07-13	2,349	2,350	2,318	2,322	272,900	2,322
2022-07-12	2,338	2,344	2,311	2,322	380,900	2,322
2022-07-11	2,295	2,328	2,282	2,319	609,600	2,319
2022-07-08	2,200	2,335	2,186	2,297	1,793,900	2,297
2022-07-07	2,332	2,384	2,329	2,376	739,900	2,376
2022-07-06	2,299	2,319	2,297	2,315	371,800	2,315
2022-07-05	2,309	2,309	2,292	2,300	341,700	2,300
2022-07-04	2,305	2,320	2,283	2,309	440,000	2,309
2022-07-01	2,294	2,320	2,280	2,288	475,100	2,288
2022-06-30	2,290	2,334	2,287	2,294	753,000	2,294
2022-06-29	2,251	2,282	2,246	2,260	957,000	2,260
2022-06-28	2,218	2,267	2,208	2,260	424,600	2,260
2022-06-27	2,259	2,263	2,214	2,218	370,200	2,218
2022-06-24	2,239	2,252	2,226	2,251	452,400	2,251
2022-06-23	2,208	2,225	2,202	2,217	343,800	2,217
2022-06-22	2,165	2,202	2,154	2,196	499,400	2,196
2022-06-21	2,171	2,183	2,148	2,164	335,600	2,164
2022-06-20	2,205	2,207	2,151	2,159	388,300	2,159
2022-06-17	2,159	2,212	2,145	2,208	730,600	2,208
2022-06-16	2,170	2,179	2,158	2,175	299,300	2,175
2022-06-15	2,166	2,171	2,143	2,143	351,700	2,143
2022-06-14	2,146	2,163	2,141	2,146	288,500	2,146
2022-06-13	2,128	2,157	2,125	2,151	318,600	2,151
2022-06-10	2,148	2,157	2,141	2,141	312,400	2,141
2022-06-09	2,167	2,182	2,161	2,162	254,000	2,162
2022-06-08	2,175	2,192	2,172	2,174	216,500	2,174
2022-06-07	2,166	2,185	2,164	2,171	157,000	2,171
2022-06-06	2,147	2,166	2,145	2,160	210,000	2,160
2022-06-03	2,185	2,185	2,145	2,161	329,700	2,161
2022-06-02	2,186	2,186	2,165	2,173	235,100	2,173
2022-06-01	2,147	2,196	2,147	2,186	482,000	2,186
2022-05-31	2,154	2,161	2,125	2,127	837,200	2,127
2022-05-30	2,130	2,162	2,126	2,156	844,800	2,156
2022-05-27	2,147	2,156	2,126	2,139	694,200	2,139
2022-05-26	2,164	2,180	2,156	2,159	272,900	2,159
2022-05-25	2,155	2,183	2,146	2,167	352,200	2,167
2022-05-24	2,175	2,181	2,142	2,151	376,100	2,151
2022-05-23	2,175	2,209	2,170	2,178	440,400	2,178
2022-05-20	2,180	2,197	2,163	2,165	369,600	2,165
2022-05-19	2,139	2,178	2,133	2,176	447,800	2,176
2022-05-18	2,179	2,183	2,161	2,169	554,500	2,169
2022-05-17	2,235	2,247	2,195	2,204	351,000	2,204
2022-05-16	2,252	2,253	2,213	2,223	296,400	2,223
2022-05-13	2,219	2,248	2,197	2,246	339,200	2,246
2022-05-12	2,215	2,235	2,211	2,224	261,900	2,224
2022-05-11	2,215	2,244	2,208	2,240	283,000	2,240
2022-05-10	2,215	2,247	2,197	2,238	353,700	2,238
2022-05-09	2,215	2,221	2,196	2,197	313,200	2,197
2022-05-06	2,206	2,222	2,195	2,215	400,600	2,215
2022-05-02	2,168	2,201	2,160	2,188	341,000	2,188
2022-04-28	2,144	2,195	2,139	2,190	539,500	2,190
2022-04-27	2,155	2,170	2,128	2,136	931,800	2,136
2022-04-26	2,164	2,183	2,164	2,177	426,100	2,177
2022-04-25	2,133	2,156	2,128	2,154	427,200	2,154
2022-04-22	2,140	2,178	2,132	2,162	386,400	2,162
2022-04-21	2,161	2,181	2,148	2,156	380,700	2,156
2022-04-20	2,109	2,151	2,103	2,149	434,800	2,149
2022-04-19	2,100	2,125	2,098	2,120	446,900	2,120
2022-04-18	2,143	2,146	2,083	2,107	486,400	2,107
2022-04-15	2,165	2,175	2,152	2,153	339,200	2,153
2022-04-14	2,170	2,190	2,161	2,171	325,600	2,171
2022-04-13	2,175	2,192	2,158	2,167	448,400	2,167
2022-04-12	2,185	2,227	2,166	2,177	555,800	2,177
2022-04-11	2,214	2,247	2,169	2,185	1,130,400	2,185
2022-04-08	2,273	2,285	2,253	2,278	673,100	2,278
2022-04-07	2,259	2,286	2,246	2,265	647,800	2,265
2022-04-06	2,350	2,354	2,284	2,284	631,000	2,284
2022-04-05	2,370	2,377	2,348	2,355	498,800	2,355
2022-04-04	2,379	2,388	2,362	2,381	315,400	2,381
2022-04-01	2,335	2,388	2,329	2,379	398,100	2,379
2022-03-31	2,386	2,389	2,340	2,342	377,700	2,342
2022-03-30	2,430	2,441	2,378	2,393	329,600	2,393
2022-03-29	2,417	2,427	2,396	2,420	276,000	2,420
2022-03-28	2,433	2,436	2,411	2,416	211,000	2,416
2022-03-25	2,420	2,423	2,393	2,416	330,000	2,416
2022-03-24	2,432	2,446	2,405	2,413	253,100	2,413
2022-03-23	2,438	2,465	2,420	2,456	323,800	2,456
2022-03-22	2,474	2,480	2,400	2,407	508,700	2,407
2022-03-18	2,470	2,476	2,451	2,463	487,300	2,463
2022-03-17	2,471	2,473	2,437	2,465	343,500	2,465
2022-03-16	2,472	2,490	2,458	2,463	308,900	2,463
2022-03-15	2,425	2,477	2,424	2,473	297,100	2,473
2022-03-14	2,435	2,446	2,403	2,420	361,500	2,420
2022-03-11	2,438	2,461	2,411	2,432	399,100	2,432
2022-03-10	2,454	2,467	2,432	2,463	313,900	2,463
2022-03-09	2,400	2,431	2,393	2,415	301,500	2,415
2022-03-08	2,470	2,486	2,420	2,432	443,000	2,432
2022-03-07	2,447	2,478	2,437	2,471	358,000	2,471
2022-03-04	2,471	2,475	2,451	2,453	226,700	2,453
2022-03-03	2,452	2,478	2,439	2,462	187,900	2,462
2022-03-02	2,446	2,450	2,427	2,435	252,500	2,435
2022-03-01	2,467	2,483	2,445	2,471	250,800	2,471
2022-02-28	2,383	2,458	2,382	2,455	636,200	2,455
2022-02-25	2,400	2,407	2,352	2,362	365,700	2,362
2022-02-24	2,392	2,416	2,380	2,413	288,500	2,413
2022-02-22	2,423	2,434	2,393	2,423	242,400	2,423
2022-02-21	2,454	2,467	2,438	2,441	179,900	2,441
2022-02-18	2,467	2,488	2,461	2,482	241,300	2,482
2022-02-17	2,462	2,474	2,439	2,463	305,500	2,463
2022-02-16	2,493	2,497	2,463	2,470	293,800	2,470
2022-02-15	2,443	2,474	2,433	2,473	313,900	2,473
2022-02-14	2,410	2,433	2,395	2,424	216,100	2,424
2022-02-10	2,401	2,426	2,387	2,419	271,200	2,419
2022-02-09	2,420	2,420	2,381	2,401	275,300	2,401
2022-02-08	2,407	2,420	2,399	2,414	281,600	2,414
2022-02-07	2,358	2,405	2,355	2,397	313,900	2,397
2022-02-04	2,394	2,412	2,353	2,378	354,800	2,378
2022-02-03	2,343	2,388	2,339	2,383	384,200	2,383
2022-02-02	2,322	2,356	2,290	2,345	551,100	2,345
2022-02-01	2,344	2,357	2,331	2,337	475,100	2,337
2022-01-31	2,395	2,395	2,358	2,361	422,900	2,361
2022-01-28	2,376	2,409	2,373	2,384	585,100	2,384
2022-01-27	2,343	2,355	2,326	2,352	490,800	2,352
2022-01-26	2,360	2,368	2,335	2,344	341,700	2,344
2022-01-25	2,298	2,352	2,285	2,352	480,900	2,352
2022-01-24	2,304	2,332	2,304	2,331	332,900	2,331
2022-01-21	2,300	2,331	2,290	2,330	364,800	2,330
2022-01-20	2,253	2,302	2,250	2,290	360,300	2,290
2022-01-19	2,269	2,295	2,255	2,259	518,300	2,259
2022-01-18	2,288	2,311	2,285	2,303	389,300	2,303
2022-01-17	2,285	2,300	2,270	2,276	572,000	2,276
2022-01-14	2,286	2,291	2,253	2,256	717,200	2,256
2022-01-13	2,342	2,348	2,295	2,296	927,100	2,296
2022-01-12	2,331	2,361	2,262	2,341	1,720,900	2,341
2022-01-11	2,501	2,514	2,457	2,491	401,200	2,491
2022-01-07	2,523	2,534	2,505	2,523	246,500	2,523
2022-01-06	2,537	2,558	2,519	2,520	302,300	2,520
2022-01-05	2,517	2,546	2,507	2,541	303,500	2,541
2022-01-04	2,498	2,522	2,485	2,517	279,400	2,517

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31