2809 キユーピー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,483.5	2,496.5	2,471	2,484.5	230,800	2,484.50
2023-12-28	2,470	2,482.5	2,467	2,476.5	222,200	2,476.50
2023-12-27	2,460	2,477	2,455.5	2,470	273,100	2,470
2023-12-26	2,463.5	2,464	2,437.5	2,460	218,500	2,460
2023-12-25	2,460	2,466	2,451	2,460.5	169,700	2,460.50
2023-12-22	2,432	2,454	2,428	2,452	264,900	2,452
2023-12-21	2,440	2,444	2,426	2,434	259,800	2,434
2023-12-20	2,437	2,455	2,432	2,446	365,700	2,446
2023-12-19	2,478.5	2,481	2,434.5	2,447	319,000	2,447
2023-12-18	2,426	2,465.5	2,414.5	2,465.5	421,600	2,465.50
2023-12-15	2,484	2,484.5	2,426	2,437	452,500	2,437
2023-12-14	2,536.5	2,542	2,487	2,503.5	343,100	2,503.50
2023-12-13	2,565	2,566.5	2,527	2,540	168,600	2,540
2023-12-12	2,559	2,561	2,539.5	2,556	261,200	2,556
2023-12-11	2,551.5	2,566	2,531	2,550	319,000	2,550
2023-12-08	2,530	2,567	2,520	2,550.5	591,500	2,550.50
2023-12-07	2,528	2,545	2,506	2,514.5	318,100	2,514.50
2023-12-06	2,490.5	2,547.5	2,488	2,541	583,000	2,541
2023-12-05	2,485.5	2,504.5	2,474	2,503	488,300	2,503
2023-12-04	2,494	2,494.5	2,456	2,485	580,000	2,485
2023-12-01	2,562	2,570.5	2,498	2,520	952,300	2,520
2023-11-30	2,518	2,580	2,505	2,580	1,038,300	2,580
2023-11-29	2,560.5	2,561	2,525	2,542	784,700	2,542
2023-11-28	2,544	2,589.5	2,544	2,578.5	904,600	2,578.50
2023-11-27	2,591	2,601	2,570	2,583	556,100	2,583
2023-11-24	2,580	2,584.5	2,559.5	2,582.5	497,300	2,582.50
2023-11-22	2,535	2,569.5	2,526	2,557.5	501,700	2,557.50
2023-11-21	2,500	2,536.5	2,498.5	2,528	495,800	2,528
2023-11-20	2,543	2,559	2,518	2,522	508,400	2,522
2023-11-17	2,518	2,554.5	2,512	2,554.5	452,400	2,554.50
2023-11-16	2,548	2,555	2,504	2,513.5	464,600	2,513.50
2023-11-15	2,556.5	2,571	2,555	2,557	297,600	2,557
2023-11-14	2,560	2,576.5	2,555	2,555	276,900	2,555
2023-11-13	2,555	2,578.5	2,545	2,553.5	301,400	2,553.50
2023-11-10	2,543.5	2,569.5	2,536.5	2,561	265,100	2,561
2023-11-09	2,551.5	2,557.5	2,523.5	2,539	417,600	2,539
2023-11-08	2,569	2,574	2,548.5	2,556.5	450,800	2,556.50
2023-11-07	2,605	2,619	2,566	2,567.5	589,400	2,567.50
2023-11-06	2,640	2,643.5	2,607.5	2,609	458,800	2,609
2023-11-02	2,645	2,648	2,615	2,620.5	370,500	2,620.50
2023-11-01	2,630	2,644	2,613.5	2,631.5	467,100	2,631.50
2023-10-31	2,573	2,629	2,570	2,624.5	558,300	2,624.50
2023-10-30	2,581.5	2,584	2,550	2,562.5	423,000	2,562.50
2023-10-27	2,554	2,608	2,541	2,599	467,600	2,599
2023-10-26	2,545.5	2,556.5	2,523.5	2,545	396,600	2,545
2023-10-25	2,542.5	2,555.5	2,520.5	2,528.5	436,900	2,528.50
2023-10-24	2,541	2,541	2,496.5	2,534.5	579,200	2,534.50
2023-10-23	2,555	2,567	2,539	2,541	648,900	2,541
2023-10-20	2,551	2,575.5	2,543	2,556	285,200	2,556
2023-10-19	2,534	2,571.5	2,530	2,554	325,400	2,554
2023-10-18	2,540	2,548.5	2,491	2,540	502,400	2,540
2023-10-17	2,549	2,569	2,531.5	2,541.5	496,000	2,541.50
2023-10-16	2,599	2,601.5	2,550.5	2,551	522,600	2,551
2023-10-13	2,605	2,625.5	2,594.5	2,620	627,300	2,620
2023-10-12	2,617.5	2,617.5	2,578.5	2,590.5	550,000	2,590.50
2023-10-11	2,608	2,615.5	2,577	2,608	490,400	2,608
2023-10-10	2,635	2,647.5	2,600.5	2,607.5	852,200	2,607.50
2023-10-06	2,625	2,626	2,530.5	2,575	1,847,200	2,575
2023-10-05	2,430	2,477.5	2,417	2,476.5	539,800	2,476.50
2023-10-04	2,415	2,437	2,395	2,431.5	562,100	2,431.50
2023-10-03	2,414.5	2,451.5	2,400.5	2,430	474,700	2,430
2023-10-02	2,415	2,430	2,404	2,405.5	450,000	2,405.50
2023-09-29	2,383	2,422.5	2,383	2,403.5	463,400	2,403.50
2023-09-28	2,404.5	2,420.5	2,382	2,390.5	429,300	2,390.50
2023-09-27	2,431	2,444.5	2,415	2,443.5	278,100	2,443.50
2023-09-26	2,412	2,446.5	2,409	2,430	262,400	2,430
2023-09-25	2,423	2,440.5	2,413	2,428.5	182,200	2,428.50
2023-09-22	2,410	2,431	2,407.5	2,417.5	293,800	2,417.50
2023-09-21	2,422.5	2,446.5	2,410.5	2,415	240,200	2,415
2023-09-20	2,460	2,465.5	2,433	2,433	280,700	2,433
2023-09-19	2,481	2,481	2,444.5	2,463.5	284,200	2,463.50
2023-09-15	2,475	2,496	2,467	2,483.5	418,800	2,483.50
2023-09-14	2,462.5	2,476	2,460.5	2,466.5	241,900	2,466.50
2023-09-13	2,466.5	2,472.5	2,453.5	2,463.5	508,600	2,463.50
2023-09-12	2,455	2,476.5	2,453	2,471.5	234,100	2,471.50
2023-09-11	2,465	2,468.5	2,430.5	2,454	140,800	2,454
2023-09-08	2,467	2,486	2,451.5	2,455.5	253,300	2,455.50
2023-09-07	2,459	2,488.5	2,455.5	2,477.5	296,100	2,477.50
2023-09-06	2,461	2,467	2,453	2,458.5	154,000	2,458.50
2023-09-05	2,445	2,468	2,443	2,458.5	226,900	2,458.50
2023-09-04	2,447.5	2,463	2,439	2,455	286,600	2,455
2023-09-01	2,426.5	2,467	2,425	2,462	458,400	2,462
2023-08-31	2,416	2,432	2,414	2,426.5	385,100	2,426.50
2023-08-30	2,396.5	2,413.5	2,392.5	2,412.5	1,001,600	2,412.50
2023-08-29	2,399	2,411	2,388	2,396.5	314,500	2,396.50
2023-08-28	2,388	2,397.5	2,377.5	2,394	209,300	2,394
2023-08-25	2,379	2,387	2,369	2,370.5	207,700	2,370.50
2023-08-24	2,366.5	2,380	2,359.5	2,376	211,900	2,376
2023-08-23	2,360	2,374.5	2,356.5	2,366.5	235,400	2,366.50
2023-08-22	2,350	2,367.5	2,345.5	2,367.5	308,500	2,367.50
2023-08-21	2,359	2,375	2,353.5	2,364	243,300	2,364
2023-08-18	2,368	2,376.5	2,339.5	2,353.5	320,100	2,353.50
2023-08-17	2,411	2,413	2,365	2,368.5	339,900	2,368.50
2023-08-16	2,395.5	2,412	2,391	2,405	219,600	2,405
2023-08-15	2,412.5	2,412.5	2,386	2,396.5	282,600	2,396.50
2023-08-14	2,409	2,423	2,404	2,408.5	304,500	2,408.50
2023-08-10	2,390	2,396	2,377.5	2,393.5	302,800	2,393.50
2023-08-09	2,386	2,403	2,363.5	2,397	371,300	2,397
2023-08-08	2,349	2,386	2,349	2,386	386,000	2,386
2023-08-07	2,343	2,348	2,333.5	2,348	339,700	2,348
2023-08-04	2,318.5	2,336	2,312	2,333.5	365,700	2,333.50
2023-08-03	2,346	2,346	2,317.5	2,325.5	567,100	2,325.50
2023-08-02	2,334	2,346	2,328	2,346	421,600	2,346
2023-08-01	2,321.5	2,343	2,310.5	2,341.5	384,000	2,341.50
2023-07-31	2,322	2,329.5	2,301	2,307.5	626,800	2,307.50
2023-07-28	2,338	2,340.5	2,305.5	2,314	691,400	2,314
2023-07-27	2,366	2,366	2,338.5	2,354	512,100	2,354
2023-07-26	2,336	2,344.5	2,318	2,326.5	365,400	2,326.50
2023-07-25	2,373.5	2,377	2,325.5	2,332.5	470,500	2,332.50
2023-07-24	2,345.5	2,394	2,316	2,375	1,877,600	2,375
2023-07-21	2,365	2,382	2,312	2,317	2,381,100	2,317
2023-07-20	2,372	2,393.5	2,362.5	2,365	592,800	2,365
2023-07-19	2,444	2,448.5	2,369	2,379.5	745,700	2,379.50
2023-07-18	2,439.5	2,465.5	2,429	2,445.5	629,400	2,445.50
2023-07-14	2,431	2,445	2,416.5	2,440	447,600	2,440
2023-07-13	2,446	2,451	2,428	2,431	446,400	2,431
2023-07-12	2,429.5	2,456	2,426.5	2,436	358,800	2,436
2023-07-11	2,454	2,456	2,417.5	2,423.5	439,900	2,423.50
2023-07-10	2,456	2,476.5	2,441.5	2,462.5	562,000	2,462.50
2023-07-07	2,436.5	2,459.5	2,426.5	2,451	901,100	2,451
2023-07-06	2,390	2,433	2,361	2,423.5	1,208,000	2,423.50
2023-07-05	2,375.5	2,426	2,360.5	2,396	1,055,100	2,396
2023-07-04	2,363.5	2,374	2,350.5	2,371	542,700	2,371
2023-07-03	2,350	2,374	2,350	2,365	405,700	2,365
2023-06-30	2,372.5	2,385	2,345	2,356	327,900	2,356
2023-06-29	2,392	2,398.5	2,370	2,371.5	418,000	2,371.50
2023-06-28	2,347	2,397.5	2,343	2,397	515,600	2,397
2023-06-27	2,367.5	2,367.5	2,346	2,358.5	320,200	2,358.50
2023-06-26	2,361	2,366	2,349.5	2,363.5	327,700	2,363.50
2023-06-23	2,349	2,358	2,341	2,349.5	276,900	2,349.50
2023-06-22	2,366.5	2,369.5	2,345	2,349	363,900	2,349
2023-06-21	2,346.5	2,375	2,345	2,364	496,700	2,364
2023-06-20	2,354.5	2,354.5	2,327	2,344	463,500	2,344
2023-06-19	2,361	2,366	2,328.5	2,345	481,100	2,345
2023-06-16	2,339.5	2,345	2,315	2,345	732,900	2,345
2023-06-15	2,314	2,356.5	2,313	2,342	1,000,900	2,342
2023-06-14	2,295	2,313	2,284	2,310	915,900	2,310
2023-06-13	2,280	2,281	2,268	2,276.5	326,800	2,276.50
2023-06-12	2,293	2,294.5	2,273	2,278	274,900	2,278
2023-06-09	2,265	2,279.5	2,256.5	2,275	429,800	2,275
2023-06-08	2,257	2,266.5	2,250.5	2,252	245,600	2,252
2023-06-07	2,278.5	2,281.5	2,251	2,251.5	397,900	2,251.50
2023-06-06	2,261	2,274	2,250.5	2,272	413,900	2,272
2023-06-05	2,266	2,266	2,246	2,261	422,300	2,261
2023-06-02	2,230	2,251	2,230	2,251	241,000	2,251
2023-06-01	2,228	2,248	2,216	2,232	495,200	2,232
2023-05-31	2,216	2,232	2,215	2,222	678,400	2,222
2023-05-30	2,249	2,249	2,225	2,237	474,400	2,237
2023-05-29	2,285	2,288	2,274	2,279	762,100	2,279
2023-05-26	2,295	2,297	2,284	2,285	456,200	2,285
2023-05-25	2,302	2,313	2,296	2,296	306,400	2,296
2023-05-24	2,308	2,315	2,293	2,301	364,700	2,301
2023-05-23	2,305	2,315	2,287	2,293	533,200	2,293
2023-05-22	2,291	2,320	2,291	2,315	366,700	2,315
2023-05-19	2,293	2,310	2,291	2,298	340,800	2,298
2023-05-18	2,332	2,333	2,293	2,293	604,900	2,293
2023-05-17	2,367	2,369	2,333	2,339	443,000	2,339
2023-05-16	2,361	2,369	2,354	2,363	395,300	2,363
2023-05-15	2,351	2,359	2,340	2,357	529,100	2,357
2023-05-12	2,293	2,339	2,293	2,335	648,100	2,335
2023-05-11	2,293	2,306	2,289	2,289	314,200	2,289
2023-05-10	2,313	2,317	2,292	2,295	343,500	2,295
2023-05-09	2,292	2,310	2,286	2,307	380,600	2,307
2023-05-08	2,280	2,299	2,279	2,284	256,000	2,284
2023-05-02	2,307	2,307	2,274	2,280	329,700	2,280
2023-05-01	2,291	2,305	2,290	2,301	514,400	2,301
2023-04-28	2,250	2,286	2,250	2,286	649,800	2,286
2023-04-27	2,241	2,252	2,236	2,241	380,200	2,241
2023-04-26	2,262	2,270	2,246	2,248	399,700	2,248
2023-04-25	2,269	2,278	2,261	2,264	307,800	2,264
2023-04-24	2,257	2,266	2,243	2,263	329,000	2,263
2023-04-21	2,244	2,259	2,240	2,257	313,700	2,257
2023-04-20	2,236	2,244	2,234	2,242	246,400	2,242
2023-04-19	2,240	2,245	2,230	2,239	365,000	2,239
2023-04-18	2,243	2,257	2,235	2,240	450,700	2,240
2023-04-17	2,226	2,230	2,212	2,227	306,400	2,227
2023-04-14	2,210	2,225	2,205	2,221	395,400	2,221
2023-04-13	2,210	2,219	2,203	2,213	432,400	2,213
2023-04-12	2,214	2,224	2,205	2,208	512,500	2,208
2023-04-11	2,211	2,218	2,200	2,213	455,700	2,213
2023-04-10	2,200	2,209	2,185	2,196	649,600	2,196
2023-04-07	2,209	2,233	2,183	2,200	1,462,200	2,200
2023-04-06	2,240	2,265	2,229	2,259	748,700	2,259
2023-04-05	2,255	2,256	2,229	2,229	418,400	2,229
2023-04-04	2,260	2,264	2,247	2,260	519,400	2,260
2023-04-03	2,237	2,253	2,236	2,249	423,000	2,249
2023-03-31	2,231	2,244	2,221	2,228	393,100	2,228
2023-03-30	2,250	2,250	2,223	2,231	319,200	2,231
2023-03-29	2,238	2,258	2,229	2,258	484,000	2,258
2023-03-28	2,225	2,235	2,220	2,229	369,400	2,229
2023-03-27	2,230	2,242	2,222	2,222	306,400	2,222
2023-03-24	2,198	2,221	2,194	2,218	248,200	2,218
2023-03-23	2,190	2,203	2,183	2,202	270,400	2,202
2023-03-22	2,190	2,198	2,185	2,192	342,800	2,192
2023-03-20	2,196	2,198	2,177	2,179	304,500	2,179
2023-03-17	2,204	2,207	2,192	2,203	410,300	2,203
2023-03-16	2,169	2,203	2,167	2,198	462,500	2,198
2023-03-15	2,194	2,194	2,182	2,187	287,100	2,187
2023-03-14	2,180	2,200	2,173	2,183	536,500	2,183
2023-03-13	2,225	2,225	2,187	2,194	513,000	2,194
2023-03-10	2,230	2,233	2,210	2,216	499,500	2,216
2023-03-09	2,213	2,237	2,212	2,233	491,700	2,233
2023-03-08	2,194	2,214	2,193	2,211	391,100	2,211
2023-03-07	2,201	2,212	2,200	2,200	453,600	2,200
2023-03-06	2,213	2,220	2,195	2,202	491,800	2,202
2023-03-03	2,209	2,220	2,203	2,210	397,300	2,210
2023-03-02	2,199	2,209	2,191	2,200	356,900	2,200
2023-03-01	2,191	2,209	2,183	2,193	366,600	2,193
2023-02-28	2,208	2,216	2,200	2,201	451,800	2,201
2023-02-27	2,211	2,218	2,194	2,217	346,900	2,217
2023-02-24	2,194	2,207	2,185	2,205	398,400	2,205
2023-02-22	2,220	2,221	2,194	2,205	424,900	2,205
2023-02-21	2,248	2,249	2,225	2,229	426,600	2,229
2023-02-20	2,260	2,264	2,246	2,248	254,400	2,248
2023-02-17	2,235	2,255	2,230	2,250	439,400	2,250
2023-02-16	2,250	2,252	2,232	2,241	332,500	2,241
2023-02-15	2,250	2,254	2,242	2,247	217,300	2,247
2023-02-14	2,242	2,247	2,232	2,247	283,900	2,247
2023-02-13	2,240	2,247	2,216	2,227	385,200	2,227
2023-02-10	2,235	2,243	2,221	2,241	465,900	2,241
2023-02-09	2,221	2,229	2,216	2,218	306,000	2,218
2023-02-08	2,205	2,228	2,205	2,223	280,600	2,223
2023-02-07	2,235	2,236	2,206	2,207	436,600	2,207
2023-02-06	2,201	2,220	2,188	2,218	437,900	2,218
2023-02-03	2,204	2,206	2,182	2,194	690,800	2,194
2023-02-02	2,230	2,236	2,210	2,218	516,900	2,218
2023-02-01	2,265	2,269	2,228	2,231	520,000	2,231
2023-01-31	2,234	2,262	2,234	2,262	520,200	2,262
2023-01-30	2,234	2,239	2,215	2,233	340,800	2,233
2023-01-27	2,228	2,247	2,224	2,234	393,600	2,234
2023-01-26	2,230	2,238	2,223	2,238	478,300	2,238
2023-01-25	2,196	2,214	2,189	2,213	519,100	2,213
2023-01-24	2,168	2,195	2,163	2,185	504,600	2,185
2023-01-23	2,174	2,178	2,163	2,174	485,100	2,174
2023-01-20	2,180	2,190	2,171	2,172	441,900	2,172
2023-01-19	2,190	2,204	2,183	2,190	361,800	2,190
2023-01-18	2,190	2,203	2,180	2,192	616,800	2,192
2023-01-17	2,195	2,210	2,169	2,178	590,000	2,178
2023-01-16	2,169	2,199	2,165	2,169	825,500	2,169
2023-01-13	2,156	2,184	2,152	2,160	836,800	2,160
2023-01-12	2,188	2,193	2,162	2,165	1,492,700	2,165
2023-01-11	2,134	2,177	2,116	2,163	2,623,500	2,163
2023-01-10	2,348	2,360	2,293	2,334	338,300	2,334
2023-01-06	2,355	2,362	2,337	2,349	319,300	2,349
2023-01-05	2,342	2,353	2,314	2,348	307,000	2,348
2023-01-04	2,390	2,390	2,346	2,364	360,300	2,364

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