キユーピー(2809)の株価時系列情報
キユーピー(2809)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 645 | 645 | 624 | 645 | 72,000 |
1984/12/27 | 670 | 670 | 640 | 645 | 317,000 |
1984/12/26 | 655 | 660 | 636 | 660 | 957,000 |
1984/12/25 | 600 | 630 | 600 | 615 | 495,000 |
1984/12/24 | 593 | 593 | 587 | 587 | 62,000 |
1984/12/22 | 595 | 600 | 590 | 594 | 90,000 |
1984/12/21 | 565 | 610 | 565 | 605 | 507,000 |
1984/12/20 | 560 | 567 | 560 | 567 | 29,000 |
1984/12/19 | 560 | 569 | 555 | 569 | 35,000 |
1984/12/18 | 574 | 574 | 560 | 560 | 49,000 |
1984/12/17 | 566 | 570 | 555 | 570 | 149,000 |
1984/12/15 | 547 | 547 | 546 | 546 | 3,000 |
1984/12/14 | 549 | 550 | 545 | 545 | 8,000 |
1984/12/13 | 550 | 555 | 550 | 550 | 13,000 |
1984/12/12 | 551 | 555 | 550 | 551 | 7,000 |
1984/12/11 | 565 | 570 | 550 | 550 | 35,000 |
1984/12/10 | 560 | 565 | 560 | 560 | 50,000 |
1984/12/07 | 570 | 570 | 550 | 555 | 50,000 |
1984/12/06 | 554 | 580 | 545 | 580 | 88,000 |
1984/12/05 | 550 | 550 | 545 | 545 | 23,000 |
1984/12/04 | 550 | 550 | 545 | 550 | 12,000 |
1984/12/03 | 555 | 555 | 555 | 555 | 10,000 |
1984/12/01 | 540 | 550 | 540 | 550 | 9,000 |
1984/11/30 | 535 | 540 | 535 | 540 | 4,000 |
1984/11/29 | 540 | 540 | 530 | 531 | 3,000 |
1984/11/28 | 540 | 540 | 540 | 540 | 9,000 |
1984/11/27 | 550 | 550 | 550 | 550 | 4,000 |
1984/11/26 | 540 | 550 | 540 | 550 | 12,000 |
1984/11/24 | 550 | 554 | 550 | 550 | 55,000 |
1984/11/22 | 555 | 557 | 550 | 550 | 47,000 |
1984/11/21 | 559 | 560 | 552 | 558 | 20,000 |
1984/11/20 | 559 | 560 | 550 | 560 | 21,000 |
1984/11/19 | 560 | 575 | 560 | 569 | 94,000 |
1984/11/17 | 555 | 555 | 550 | 550 | 19,000 |
1984/11/16 | 536 | 536 | 536 | 536 | 1,000 |
1984/11/15 | 535 | 535 | 525 | 527 | 10,000 |
1984/11/14 | 537 | 540 | 536 | 536 | 32,000 |
1984/11/13 | 550 | 555 | 536 | 536 | 15,000 |
1984/11/12 | 552 | 559 | 550 | 556 | 23,000 |
1984/11/09 | 540 | 569 | 539 | 550 | 99,000 |
1984/11/08 | 532 | 540 | 530 | 540 | 111,000 |
1984/11/07 | 541 | 542 | 536 | 537 | 26,000 |
1984/11/06 | 535 | 541 | 535 | 540 | 35,000 |
1984/11/05 | 525 | 530 | 525 | 525 | 26,000 |
1984/11/02 | 509 | 515 | 509 | 515 | 4,000 |
1984/11/01 | 509 | 509 | 509 | 509 | 2,000 |
1984/10/31 | 510 | 510 | 509 | 509 | 2,000 |
1984/10/30 | 515 | 515 | 515 | 515 | 3,000 |
1984/10/29 | 515 | 515 | 515 | 515 | 7,000 |
1984/10/27 | 505 | 505 | 505 | 505 | 2,000 |
1984/10/26 | 504 | 504 | 502 | 502 | 11,000 |
1984/10/25 | 503 | 504 | 503 | 504 | 10,000 |
1984/10/24 | 501 | 502 | 500 | 502 | 6,000 |
1984/10/23 | 501 | 501 | 500 | 500 | 18,000 |
1984/10/22 | 501 | 501 | 501 | 501 | 14,000 |
1984/10/20 | 501 | 501 | 501 | 501 | 6,000 |
1984/10/19 | 501 | 501 | 501 | 501 | 24,000 |
1984/10/18 | 501 | 501 | 501 | 501 | 6,000 |
1984/10/17 | 500 | 501 | 500 | 500 | 21,000 |
1984/10/16 | 500 | 500 | 500 | 500 | 20,000 |
1984/10/15 | 500 | 500 | 500 | 500 | 9,000 |
1984/10/12 | 500 | 500 | 500 | 500 | 6,000 |
1984/10/11 | 505 | 505 | 499 | 500 | 51,000 |
1984/10/09 | 501 | 501 | 500 | 500 | 14,000 |
1984/10/08 | 501 | 501 | 501 | 501 | 3,000 |
1984/10/06 | 501 | 510 | 500 | 500 | 9,000 |
1984/10/05 | 500 | 500 | 500 | 500 | 22,000 |
1984/10/04 | 500 | 500 | 500 | 500 | 13,000 |
1984/10/03 | 505 | 505 | 500 | 500 | 34,000 |
1984/10/02 | 505 | 505 | 501 | 501 | 5,000 |
1984/10/01 | 502 | 505 | 500 | 501 | 30,000 |
1984/09/29 | 501 | 502 | 501 | 502 | 4,000 |
1984/09/28 | 500 | 500 | 500 | 500 | 18,000 |
1984/09/27 | 500 | 500 | 500 | 500 | 8,000 |
1984/09/26 | 500 | 500 | 500 | 500 | 3,000 |
1984/09/25 | 503 | 503 | 499 | 500 | 27,000 |
1984/09/22 | 501 | 505 | 500 | 500 | 3,000 |
1984/09/21 | 500 | 500 | 500 | 500 | 9,000 |
1984/09/20 | 505 | 505 | 501 | 501 | 3,000 |
1984/09/19 | 505 | 505 | 505 | 505 | 10,000 |
1984/09/18 | 508 | 509 | 506 | 509 | 10,000 |
1984/09/17 | 510 | 510 | 509 | 509 | 11,000 |
1984/09/14 | 510 | 511 | 506 | 506 | 24,000 |
1984/09/13 | 500 | 510 | 500 | 510 | 25,000 |
1984/09/12 | 500 | 505 | 500 | 500 | 46,000 |
1984/09/11 | 511 | 511 | 491 | 491 | 68,000 |
1984/09/10 | 512 | 512 | 511 | 511 | 112,000 |
1984/09/07 | 511 | 511 | 511 | 511 | 4,000 |
1984/09/06 | 520 | 520 | 510 | 510 | 3,000 |
1984/09/05 | 516 | 520 | 510 | 510 | 5,000 |
1984/09/04 | 516 | 516 | 516 | 516 | 2,000 |
1984/09/03 | 532 | 532 | 526 | 526 | 9,000 |
1984/09/01 | 532 | 532 | 532 | 532 | 6,000 |
1984/08/31 | 531 | 532 | 531 | 532 | 5,000 |
1984/08/30 | 538 | 538 | 530 | 535 | 7,000 |
1984/08/29 | 530 | 530 | 521 | 530 | 11,000 |
1984/08/28 | 521 | 521 | 521 | 521 | 1,000 |
1984/08/27 | 516 | 525 | 516 | 520 | 20,000 |
1984/08/25 | 513 | 520 | 513 | 513 | 14,000 |
1984/08/24 | 510 | 511 | 510 | 511 | 10,000 |
1984/08/23 | 510 | 515 | 508 | 508 | 11,000 |
1984/08/22 | 516 | 516 | 512 | 512 | 3,000 |
1984/08/21 | 520 | 520 | 516 | 516 | 5,000 |
1984/08/20 | 510 | 510 | 510 | 510 | 7,000 |
1984/08/18 | 510 | 513 | 510 | 510 | 7,000 |
1984/08/17 | 509 | 510 | 508 | 510 | 7,000 |
1984/08/16 | 509 | 509 | 508 | 509 | 3,000 |
1984/08/15 | 509 | 510 | 508 | 508 | 4,000 |
1984/08/14 | 509 | 509 | 508 | 508 | 2,000 |
1984/08/13 | 507 | 507 | 507 | 507 | 12,000 |
1984/08/10 | 510 | 510 | 505 | 507 | 36,000 |
1984/08/09 | 513 | 513 | 510 | 510 | 12,000 |
1984/08/08 | 513 | 513 | 512 | 512 | 11,000 |
1984/08/07 | 513 | 513 | 512 | 513 | 13,000 |
1984/08/06 | 510 | 510 | 510 | 510 | 2,000 |
1984/08/04 | 507 | 507 | 507 | 507 | 2,000 |
1984/08/03 | 507 | 507 | 505 | 507 | 4,000 |
1984/08/02 | 507 | 507 | 507 | 507 | 84,000 |
1984/08/01 | 510 | 510 | 506 | 506 | 12,000 |
1984/07/31 | 520 | 521 | 505 | 505 | 13,000 |
1984/07/30 | 515 | 520 | 510 | 520 | 12,000 |
1984/07/28 | 510 | 510 | 510 | 510 | 4,000 |
1984/07/27 | 514 | 520 | 514 | 520 | 8,000 |
1984/07/26 | 520 | 520 | 504 | 504 | 18,000 |
1984/07/25 | 505 | 510 | 505 | 510 | 23,000 |
1984/07/24 | 502 | 502 | 502 | 502 | 8,000 |
1984/07/23 | 511 | 511 | 502 | 502 | 10,000 |
1984/07/21 | 503 | 510 | 502 | 510 | 5,000 |
1984/07/20 | 507 | 511 | 505 | 511 | 10,000 |
1984/07/19 | 505 | 511 | 505 | 511 | 30,000 |
1984/07/18 | 501 | 511 | 501 | 511 | 13,000 |
1984/07/17 | 502 | 503 | 501 | 501 | 20,000 |
1984/07/16 | 505 | 505 | 501 | 501 | 37,000 |
1984/07/13 | 508 | 508 | 505 | 505 | 13,000 |
1984/07/12 | 506 | 511 | 505 | 505 | 33,000 |
1984/07/11 | 528 | 528 | 510 | 510 | 29,000 |
1984/07/10 | 521 | 529 | 521 | 528 | 6,000 |
1984/07/09 | 529 | 529 | 520 | 520 | 7,000 |
1984/07/07 | 530 | 530 | 527 | 530 | 10,000 |
1984/07/06 | 535 | 535 | 530 | 530 | 2,000 |
1984/07/05 | 530 | 537 | 530 | 537 | 4,000 |
1984/07/04 | 537 | 537 | 530 | 530 | 20,000 |
1984/07/03 | 546 | 546 | 530 | 539 | 65,000 |
1984/07/02 | 540 | 549 | 531 | 549 | 14,000 |
1984/06/30 | 527 | 530 | 527 | 530 | 19,000 |
1984/06/29 | 527 | 527 | 527 | 527 | 17,000 |
1984/06/27 | 530 | 530 | 527 | 527 | 5,000 |
1984/06/26 | 510 | 525 | 510 | 525 | 9,000 |
1984/06/25 | 501 | 505 | 501 | 505 | 4,000 |
1984/06/23 | 501 | 505 | 501 | 501 | 35,000 |
1984/06/22 | 510 | 510 | 500 | 500 | 28,000 |
1984/06/21 | 515 | 515 | 510 | 510 | 18,000 |
1984/06/20 | 515 | 515 | 515 | 515 | 13,000 |
1984/06/19 | 512 | 513 | 510 | 510 | 12,000 |
1984/06/18 | 516 | 517 | 510 | 510 | 27,000 |
1984/06/16 | 519 | 519 | 519 | 519 | 4,000 |
1984/06/15 | 526 | 526 | 526 | 526 | 1,000 |
1984/06/14 | 547 | 547 | 530 | 530 | 27,000 |
1984/06/13 | 548 | 549 | 542 | 549 | 48,000 |
1984/06/12 | 530 | 550 | 530 | 549 | 51,000 |
1984/06/11 | 535 | 535 | 530 | 530 | 31,000 |
1984/06/08 | 529 | 529 | 515 | 515 | 12,000 |
1984/06/07 | 531 | 531 | 525 | 530 | 22,000 |
1984/06/06 | 535 | 535 | 530 | 530 | 14,000 |
1984/06/05 | 529 | 530 | 526 | 530 | 29,000 |
1984/06/04 | 518 | 526 | 515 | 521 | 18,000 |
1984/06/02 | 523 | 523 | 514 | 515 | 10,000 |
1984/06/01 | 513 | 513 | 512 | 513 | 31,000 |
1984/05/31 | 512 | 513 | 511 | 511 | 33,000 |
1984/05/30 | 509 | 510 | 509 | 510 | 39,000 |
1984/05/29 | 510 | 510 | 505 | 507 | 15,000 |
1984/05/28 | 503 | 510 | 500 | 510 | 125,000 |
1984/05/26 | 503 | 505 | 503 | 505 | 5,000 |
1984/05/25 | 503 | 508 | 500 | 502 | 68,000 |
1984/05/24 | 505 | 511 | 505 | 505 | 81,000 |
1984/05/23 | 506 | 509 | 505 | 509 | 12,000 |
1984/05/22 | 506 | 508 | 505 | 505 | 36,000 |
1984/05/21 | 510 | 514 | 509 | 514 | 19,000 |
1984/05/19 | 527 | 527 | 515 | 515 | 27,000 |
1984/05/18 | 550 | 550 | 537 | 537 | 12,000 |
1984/05/17 | 554 | 555 | 553 | 553 | 17,000 |
1984/05/16 | 554 | 555 | 550 | 555 | 8,000 |
1984/05/15 | 559 | 559 | 550 | 555 | 10,000 |
1984/05/14 | 558 | 559 | 558 | 559 | 7,000 |
1984/05/11 | 558 | 558 | 558 | 558 | 2,000 |
1984/05/10 | 559 | 560 | 558 | 558 | 16,000 |
1984/05/09 | 559 | 560 | 559 | 560 | 14,000 |
1984/05/08 | 559 | 561 | 559 | 560 | 42,000 |
1984/05/07 | 560 | 560 | 558 | 558 | 8,000 |
1984/05/04 | 560 | 560 | 558 | 560 | 12,000 |
1984/05/02 | 560 | 560 | 550 | 560 | 44,000 |
1984/05/01 | 565 | 565 | 560 | 560 | 18,000 |
1984/04/28 | 570 | 570 | 570 | 570 | 7,000 |
1984/04/27 | 561 | 565 | 560 | 565 | 33,000 |
1984/04/26 | 560 | 560 | 558 | 560 | 15,000 |
1984/04/25 | 571 | 571 | 560 | 560 | 28,000 |
1984/04/24 | 570 | 575 | 564 | 565 | 40,000 |
1984/04/23 | 567 | 567 | 565 | 565 | 11,000 |
1984/04/21 | 570 | 570 | 565 | 565 | 4,000 |
1984/04/20 | 565 | 570 | 565 | 570 | 12,000 |
1984/04/19 | 567 | 568 | 566 | 566 | 6,000 |
1984/04/18 | 566 | 567 | 566 | 566 | 7,000 |
1984/04/17 | 566 | 566 | 566 | 566 | 6,000 |
1984/04/16 | 567 | 567 | 565 | 565 | 13,000 |
1984/04/13 | 570 | 570 | 565 | 565 | 13,000 |
1984/04/12 | 571 | 571 | 571 | 571 | 1,000 |
1984/04/11 | 570 | 570 | 565 | 565 | 21,000 |
1984/04/10 | 566 | 568 | 561 | 562 | 20,000 |
1984/04/09 | 572 | 572 | 566 | 566 | 5,000 |
1984/04/06 | 565 | 572 | 565 | 572 | 14,000 |
1984/04/05 | 565 | 565 | 564 | 565 | 18,000 |
1984/04/04 | 565 | 570 | 561 | 562 | 11,000 |
1984/04/03 | 580 | 580 | 567 | 567 | 14,000 |
1984/04/02 | 580 | 580 | 571 | 571 | 12,000 |
1984/03/31 | 571 | 571 | 571 | 571 | 3,000 |
1984/03/30 | 571 | 571 | 570 | 570 | 19,000 |
1984/03/29 | 575 | 575 | 571 | 571 | 11,000 |
1984/03/28 | 581 | 581 | 570 | 570 | 12,000 |
1984/03/26 | 581 | 581 | 580 | 580 | 17,000 |
1984/03/24 | 580 | 580 | 580 | 580 | 31,000 |
1984/03/23 | 572 | 580 | 572 | 575 | 9,000 |
1984/03/22 | 599 | 599 | 572 | 572 | 7,000 |
1984/03/21 | 598 | 600 | 598 | 600 | 18,000 |
1984/03/19 | 600 | 614 | 600 | 614 | 42,000 |
1984/03/17 | 600 | 625 | 598 | 615 | 133,000 |
1984/03/16 | 584 | 600 | 582 | 595 | 87,000 |
1984/03/15 | 571 | 580 | 571 | 580 | 56,000 |
1984/03/14 | 566 | 570 | 565 | 570 | 47,000 |
1984/03/12 | 565 | 566 | 565 | 566 | 7,000 |
1984/03/09 | 565 | 569 | 565 | 565 | 13,000 |
1984/03/08 | 569 | 569 | 561 | 565 | 38,000 |
1984/03/07 | 561 | 570 | 561 | 570 | 28,000 |
1984/03/06 | 565 | 570 | 565 | 566 | 24,000 |
1984/03/05 | 575 | 575 | 570 | 570 | 17,000 |
1984/03/03 | 570 | 575 | 570 | 574 | 34,000 |
1984/03/02 | 579 | 579 | 570 | 570 | 16,000 |
1984/03/01 | 580 | 580 | 570 | 570 | 47,000 |
1984/02/29 | 590 | 590 | 572 | 572 | 27,000 |
1984/02/28 | 585 | 585 | 571 | 580 | 75,000 |
1984/02/27 | 575 | 590 | 575 | 585 | 209,000 |
1984/02/25 | 577 | 577 | 576 | 577 | 41,000 |
1984/02/24 | 569 | 580 | 566 | 577 | 170,000 |
1984/02/23 | 565 | 570 | 565 | 570 | 31,000 |
1984/02/22 | 565 | 565 | 565 | 565 | 10,000 |
1984/02/21 | 570 | 570 | 561 | 570 | 30,000 |
1984/02/20 | 570 | 570 | 555 | 570 | 72,000 |
1984/02/18 | 571 | 571 | 570 | 570 | 10,000 |
1984/02/17 | 570 | 570 | 570 | 570 | 27,000 |
1984/02/16 | 571 | 571 | 570 | 570 | 10,000 |
1984/02/14 | 570 | 570 | 570 | 570 | 16,000 |
1984/02/13 | 570 | 571 | 570 | 570 | 19,000 |
1984/02/10 | 575 | 575 | 570 | 570 | 3,000 |
1984/02/09 | 584 | 584 | 570 | 575 | 9,000 |
1984/02/08 | 585 | 585 | 585 | 585 | 1,000 |
1984/02/07 | 576 | 585 | 576 | 585 | 12,000 |
1984/02/06 | 590 | 590 | 580 | 580 | 23,000 |
1984/02/04 | 591 | 591 | 591 | 591 | 3,000 |
1984/02/03 | 596 | 600 | 590 | 590 | 28,000 |
1984/02/02 | 595 | 595 | 595 | 595 | 6,000 |
1984/02/01 | 600 | 600 | 600 | 600 | 26,000 |
1984/01/31 | 600 | 601 | 600 | 600 | 29,000 |
1984/01/30 | 595 | 605 | 595 | 600 | 49,000 |
1984/01/28 | 595 | 600 | 595 | 600 | 23,000 |
1984/01/27 | 600 | 600 | 592 | 592 | 24,000 |
1984/01/26 | 602 | 602 | 600 | 600 | 21,000 |
1984/01/25 | 601 | 605 | 600 | 600 | 35,000 |
1984/01/24 | 600 | 600 | 600 | 600 | 22,000 |
1984/01/23 | 605 | 605 | 600 | 601 | 47,000 |
1984/01/20 | 606 | 606 | 605 | 605 | 54,000 |
1984/01/19 | 615 | 615 | 605 | 605 | 47,000 |
1984/01/18 | 620 | 624 | 615 | 617 | 152,000 |
1984/01/17 | 627 | 627 | 620 | 625 | 110,000 |
1984/01/13 | 615 | 630 | 610 | 630 | 162,000 |
1984/01/12 | 605 | 615 | 605 | 610 | 72,000 |
1984/01/11 | 610 | 615 | 605 | 605 | 56,000 |
1984/01/10 | 613 | 613 | 610 | 610 | 37,000 |
1984/01/09 | 620 | 620 | 610 | 611 | 69,000 |
1984/01/07 | 626 | 628 | 621 | 621 | 57,000 |
1984/01/06 | 627 | 635 | 621 | 625 | 286,000 |
1984/01/05 | 605 | 620 | 605 | 617 | 202,000 |
1984/01/04 | 601 | 604 | 600 | 600 | 34,000 |