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 |
|---|---|---|---|---|---|
| 1990/12/28 | 986 | 986 | 950 | 950 | 51,000 |
| 1990/12/27 | 985 | 985 | 970 | 985 | 103,000 |
| 1990/12/26 | 980 | 980 | 960 | 975 | 75,000 |
| 1990/12/25 | 990 | 1,000 | 960 | 960 | 130,000 |
| 1990/12/21 | 1,000 | 1,010 | 990 | 1,010 | 85,000 |
| 1990/12/20 | 1,060 | 1,060 | 1,010 | 1,010 | 119,000 |
| 1990/12/19 | 1,030 | 1,070 | 1,030 | 1,060 | 213,000 |
| 1990/12/18 | 1,030 | 1,040 | 1,000 | 1,020 | 117,000 |
| 1990/12/17 | 1,040 | 1,040 | 1,020 | 1,020 | 20,000 |
| 1990/12/14 | 1,040 | 1,050 | 1,020 | 1,040 | 170,000 |
| 1990/12/13 | 1,060 | 1,070 | 1,040 | 1,070 | 47,000 |
| 1990/12/12 | 1,030 | 1,050 | 1,010 | 1,040 | 131,000 |
| 1990/12/11 | 1,010 | 1,070 | 1,010 | 1,040 | 146,000 |
| 1990/12/10 | 1,050 | 1,100 | 1,030 | 1,050 | 127,000 |
| 1990/12/07 | 1,010 | 1,030 | 1,000 | 1,030 | 103,000 |
| 1990/12/06 | 980 | 980 | 980 | 980 | 154,000 |
| 1990/12/05 | 940 | 959 | 930 | 930 | 95,000 |
| 1990/12/04 | 970 | 971 | 950 | 950 | 62,000 |
| 1990/12/03 | 1,010 | 1,020 | 1,000 | 1,000 | 48,000 |
| 1990/11/30 | 990 | 1,010 | 980 | 1,010 | 185,000 |
| 1990/11/29 | 1,010 | 1,020 | 995 | 1,020 | 183,000 |
| 1990/11/28 | 1,040 | 1,060 | 1,040 | 1,040 | 61,000 |
| 1990/11/27 | 1,020 | 1,070 | 1,010 | 1,070 | 166,000 |
| 1990/11/27 | 1 -> 1.10 分割 | ||||
| 1990/11/26 | 1,230 | 1,260 | 1,150 | 1,150 | 168,000 |
| 1990/11/22 | 1,150 | 1,250 | 1,150 | 1,250 | 220,000 |
| 1990/11/21 | 1,180 | 1,180 | 1,140 | 1,140 | 105,000 |
| 1990/11/20 | 1,200 | 1,220 | 1,200 | 1,200 | 94,000 |
| 1990/11/19 | 1,240 | 1,240 | 1,200 | 1,200 | 21,000 |
| 1990/11/16 | 1,180 | 1,240 | 1,180 | 1,240 | 53,000 |
| 1990/11/15 | 1,230 | 1,230 | 1,170 | 1,180 | 131,000 |
| 1990/11/14 | 1,230 | 1,260 | 1,230 | 1,250 | 79,000 |
| 1990/11/13 | 1,250 | 1,270 | 1,250 | 1,260 | 81,000 |
| 1990/11/09 | 1,170 | 1,220 | 1,170 | 1,220 | 73,000 |
| 1990/11/08 | 1,200 | 1,200 | 1,160 | 1,170 | 100,000 |
| 1990/11/07 | 1,230 | 1,250 | 1,210 | 1,210 | 53,000 |
| 1990/11/06 | 1,310 | 1,310 | 1,260 | 1,260 | 76,000 |
| 1990/11/05 | 1,290 | 1,290 | 1,280 | 1,290 | 44,000 |
| 1990/11/02 | 1,260 | 1,270 | 1,260 | 1,270 | 86,000 |
| 1990/11/01 | 1,300 | 1,300 | 1,270 | 1,270 | 99,000 |
| 1990/10/31 | 1,360 | 1,360 | 1,340 | 1,350 | 135,000 |
| 1990/10/30 | 1,340 | 1,350 | 1,320 | 1,340 | 152,000 |
| 1990/10/29 | 1,330 | 1,360 | 1,330 | 1,340 | 101,000 |
| 1990/10/26 | 1,360 | 1,360 | 1,330 | 1,350 | 399,000 |
| 1990/10/25 | 1,330 | 1,380 | 1,300 | 1,360 | 1,192,000 |
| 1990/10/24 | 1,210 | 1,290 | 1,210 | 1,290 | 948,000 |
| 1990/10/23 | 1,200 | 1,220 | 1,190 | 1,210 | 412,000 |
| 1990/10/22 | 1,180 | 1,200 | 1,180 | 1,200 | 112,000 |
| 1990/10/19 | 1,170 | 1,200 | 1,170 | 1,200 | 139,000 |
| 1990/10/18 | 1,160 | 1,210 | 1,150 | 1,150 | 251,000 |
| 1990/10/17 | 1,140 | 1,160 | 1,130 | 1,140 | 121,000 |
| 1990/10/16 | 1,130 | 1,140 | 1,100 | 1,140 | 119,000 |
| 1990/10/15 | 1,100 | 1,140 | 1,090 | 1,130 | 162,000 |
| 1990/10/12 | 1,070 | 1,080 | 1,040 | 1,080 | 54,000 |
| 1990/10/11 | 1,090 | 1,090 | 1,050 | 1,080 | 49,000 |
| 1990/10/09 | 1,100 | 1,110 | 1,080 | 1,090 | 144,000 |
| 1990/10/08 | 1,070 | 1,090 | 1,030 | 1,070 | 101,000 |
| 1990/10/05 | 1,020 | 1,070 | 1,020 | 1,050 | 168,000 |
| 1990/10/04 | 1,020 | 1,040 | 1,000 | 1,040 | 57,000 |
| 1990/10/03 | 1,040 | 1,060 | 1,010 | 1,030 | 162,000 |
| 1990/10/02 | 990 | 1,050 | 990 | 1,030 | 140,000 |
| 1990/09/28 | 1,000 | 1,020 | 970 | 1,020 | 224,000 |
| 1990/09/27 | 1,050 | 1,050 | 1,010 | 1,030 | 108,000 |
| 1990/09/26 | 1,120 | 1,120 | 1,050 | 1,050 | 78,000 |
| 1990/09/25 | 1,150 | 1,150 | 1,110 | 1,130 | 94,000 |
| 1990/09/21 | 1,130 | 1,130 | 1,090 | 1,130 | 157,000 |
| 1990/09/20 | 1,130 | 1,130 | 1,120 | 1,130 | 78,000 |
| 1990/09/19 | 1,130 | 1,140 | 1,130 | 1,130 | 29,000 |
| 1990/09/18 | 1,180 | 1,180 | 1,120 | 1,120 | 94,000 |
| 1990/09/17 | 1,190 | 1,190 | 1,170 | 1,170 | 121,000 |
| 1990/09/14 | 1,160 | 1,190 | 1,160 | 1,180 | 36,000 |
| 1990/09/13 | 1,170 | 1,200 | 1,170 | 1,180 | 45,000 |
| 1990/09/12 | 1,120 | 1,160 | 1,120 | 1,150 | 39,000 |
| 1990/09/11 | 1,170 | 1,170 | 1,120 | 1,120 | 49,000 |
| 1990/09/10 | 1,110 | 1,120 | 1,110 | 1,120 | 61,000 |
| 1990/09/07 | 1,060 | 1,070 | 1,050 | 1,060 | 106,000 |
| 1990/09/06 | 1,080 | 1,100 | 1,060 | 1,060 | 81,000 |
| 1990/09/05 | 1,100 | 1,100 | 1,050 | 1,080 | 126,000 |
| 1990/09/04 | 1,200 | 1,200 | 1,100 | 1,100 | 52,000 |
| 1990/09/03 | 1,220 | 1,220 | 1,190 | 1,190 | 54,000 |
| 1990/08/31 | 1,210 | 1,250 | 1,210 | 1,220 | 104,000 |
| 1990/08/30 | 1,230 | 1,260 | 1,200 | 1,210 | 77,000 |
| 1990/08/29 | 1,210 | 1,230 | 1,200 | 1,210 | 127,000 |
| 1990/08/28 | 1,200 | 1,250 | 1,190 | 1,200 | 209,000 |
| 1990/08/27 | 1,080 | 1,110 | 1,080 | 1,100 | 120,000 |
| 1990/08/24 | 1,050 | 1,110 | 1,000 | 1,000 | 281,000 |
| 1990/08/23 | 1,150 | 1,180 | 1,090 | 1,090 | 137,000 |
| 1990/08/22 | 1,250 | 1,250 | 1,190 | 1,190 | 264,000 |
| 1990/08/21 | 1,270 | 1,300 | 1,260 | 1,270 | 123,000 |
| 1990/08/20 | 1,250 | 1,270 | 1,250 | 1,260 | 137,000 |
| 1990/08/17 | 1,310 | 1,310 | 1,270 | 1,280 | 73,000 |
| 1990/08/16 | 1,340 | 1,340 | 1,320 | 1,330 | 125,000 |
| 1990/08/15 | 1,360 | 1,360 | 1,340 | 1,340 | 99,000 |
| 1990/08/14 | 1,340 | 1,350 | 1,310 | 1,350 | 76,000 |
| 1990/08/13 | 1,370 | 1,370 | 1,330 | 1,340 | 68,000 |
| 1990/08/10 | 1,350 | 1,370 | 1,350 | 1,350 | 119,000 |
| 1990/08/09 | 1,370 | 1,390 | 1,350 | 1,350 | 80,000 |
| 1990/08/08 | 1,360 | 1,390 | 1,350 | 1,380 | 79,000 |
| 1990/08/07 | 1,310 | 1,350 | 1,260 | 1,350 | 144,000 |
| 1990/08/06 | 1,350 | 1,370 | 1,330 | 1,330 | 80,000 |
| 1990/08/03 | 1,440 | 1,440 | 1,400 | 1,400 | 153,000 |
| 1990/08/02 | 1,440 | 1,490 | 1,440 | 1,440 | 153,000 |
| 1990/08/01 | 1,450 | 1,470 | 1,440 | 1,450 | 198,000 |
| 1990/07/31 | 1,450 | 1,500 | 1,450 | 1,470 | 101,000 |
| 1990/07/30 | 1,430 | 1,460 | 1,430 | 1,460 | 81,000 |
| 1990/07/27 | 1,460 | 1,500 | 1,450 | 1,500 | 217,000 |
| 1990/07/26 | 1,510 | 1,530 | 1,480 | 1,530 | 261,000 |
| 1990/07/25 | 1,540 | 1,550 | 1,510 | 1,510 | 162,000 |
| 1990/07/24 | 1,550 | 1,560 | 1,530 | 1,540 | 148,000 |
| 1990/07/23 | 1,580 | 1,590 | 1,560 | 1,580 | 194,000 |
| 1990/07/20 | 1,600 | 1,640 | 1,600 | 1,600 | 183,000 |
| 1990/07/19 | 1,580 | 1,610 | 1,580 | 1,610 | 143,000 |
| 1990/07/18 | 1,590 | 1,610 | 1,590 | 1,600 | 111,000 |
| 1990/07/17 | 1,610 | 1,620 | 1,600 | 1,620 | 167,000 |
| 1990/07/16 | 1,590 | 1,620 | 1,590 | 1,620 | 117,000 |
| 1990/07/13 | 1,580 | 1,620 | 1,570 | 1,620 | 488,000 |
| 1990/07/12 | 1,590 | 1,610 | 1,570 | 1,570 | 446,000 |
| 1990/07/11 | 1,660 | 1,710 | 1,660 | 1,700 | 322,000 |
| 1990/07/10 | 1,690 | 1,700 | 1,650 | 1,700 | 381,000 |
| 1990/07/09 | 1,700 | 1,730 | 1,700 | 1,700 | 117,000 |
| 1990/07/06 | 1,700 | 1,720 | 1,680 | 1,720 | 278,000 |
| 1990/07/05 | 1,650 | 1,750 | 1,650 | 1,720 | 852,000 |
| 1990/07/04 | 1,650 | 1,690 | 1,640 | 1,670 | 222,000 |
| 1990/07/03 | 1,670 | 1,670 | 1,620 | 1,620 | 60,000 |
| 1990/07/02 | 1,640 | 1,660 | 1,620 | 1,620 | 63,000 |
| 1990/06/29 | 1,650 | 1,670 | 1,630 | 1,630 | 268,000 |
| 1990/06/28 | 1,590 | 1,660 | 1,590 | 1,660 | 147,000 |
| 1990/06/27 | 1,570 | 1,610 | 1,560 | 1,610 | 208,000 |
| 1990/06/26 | 1,560 | 1,590 | 1,560 | 1,590 | 105,000 |
| 1990/06/25 | 1,580 | 1,590 | 1,580 | 1,580 | 120,000 |
| 1990/06/22 | 1,610 | 1,610 | 1,610 | 1,610 | 58,000 |
| 1990/06/21 | 1,650 | 1,650 | 1,600 | 1,640 | 66,000 |
| 1990/06/20 | 1,590 | 1,630 | 1,580 | 1,630 | 134,000 |
| 1990/06/19 | 1,620 | 1,620 | 1,600 | 1,620 | 61,000 |
| 1990/06/18 | 1,650 | 1,650 | 1,610 | 1,610 | 97,000 |
| 1990/06/15 | 1,620 | 1,640 | 1,620 | 1,630 | 297,000 |
| 1990/06/14 | 1,630 | 1,660 | 1,630 | 1,650 | 242,000 |
| 1990/06/13 | 1,690 | 1,690 | 1,640 | 1,640 | 90,000 |
| 1990/06/12 | 1,700 | 1,700 | 1,670 | 1,670 | 115,000 |
| 1990/06/11 | 1,730 | 1,730 | 1,670 | 1,670 | 113,000 |
| 1990/06/08 | 1,720 | 1,740 | 1,690 | 1,700 | 235,000 |
| 1990/06/07 | 1,700 | 1,700 | 1,670 | 1,690 | 287,000 |
| 1990/06/06 | 1,630 | 1,680 | 1,610 | 1,680 | 441,000 |
| 1990/06/05 | 1,650 | 1,650 | 1,640 | 1,640 | 180,000 |
| 1990/06/04 | 1,640 | 1,660 | 1,640 | 1,650 | 111,000 |
| 1990/06/01 | 1,650 | 1,660 | 1,640 | 1,640 | 207,000 |
| 1990/05/31 | 1,660 | 1,670 | 1,610 | 1,670 | 285,000 |
| 1990/05/30 | 1,670 | 1,670 | 1,650 | 1,660 | 103,000 |
| 1990/05/29 | 1,650 | 1,650 | 1,600 | 1,650 | 121,000 |
| 1990/05/28 | 1,680 | 1,710 | 1,660 | 1,660 | 104,000 |
| 1990/05/25 | 1,700 | 1,700 | 1,650 | 1,700 | 94,000 |
| 1990/05/24 | 1,660 | 1,660 | 1,610 | 1,620 | 342,000 |
| 1990/05/23 | 1,670 | 1,680 | 1,660 | 1,660 | 95,000 |
| 1990/05/22 | 1,680 | 1,700 | 1,680 | 1,680 | 186,000 |
| 1990/05/21 | 1,680 | 1,710 | 1,680 | 1,710 | 64,000 |
| 1990/05/18 | 1,680 | 1,730 | 1,680 | 1,720 | 113,000 |
| 1990/05/17 | 1,700 | 1,720 | 1,680 | 1,700 | 128,000 |
| 1990/05/16 | 1,700 | 1,730 | 1,700 | 1,700 | 168,000 |
| 1990/05/15 | 1,750 | 1,780 | 1,750 | 1,760 | 253,000 |
| 1990/05/14 | 1,750 | 1,780 | 1,740 | 1,780 | 269,000 |
| 1990/05/11 | 1,750 | 1,750 | 1,730 | 1,740 | 404,000 |
| 1990/05/10 | 1,720 | 1,740 | 1,720 | 1,730 | 595,000 |
| 1990/05/09 | 1,650 | 1,700 | 1,650 | 1,690 | 454,000 |
| 1990/05/08 | 1,600 | 1,640 | 1,600 | 1,620 | 309,000 |
| 1990/05/07 | 1,600 | 1,620 | 1,590 | 1,600 | 350,000 |
| 1990/05/02 | 1,570 | 1,590 | 1,560 | 1,570 | 157,000 |
| 1990/05/01 | 1,550 | 1,550 | 1,510 | 1,550 | 114,000 |
| 1990/04/27 | 1,580 | 1,580 | 1,520 | 1,550 | 170,000 |
| 1990/04/26 | 1,550 | 1,560 | 1,510 | 1,550 | 143,000 |
| 1990/04/25 | 1,520 | 1,520 | 1,490 | 1,510 | 227,000 |
| 1990/04/24 | 1,500 | 1,520 | 1,500 | 1,500 | 136,000 |
| 1990/04/23 | 1,550 | 1,550 | 1,520 | 1,520 | 106,000 |
| 1990/04/20 | 1,580 | 1,580 | 1,530 | 1,530 | 335,000 |
| 1990/04/19 | 1,530 | 1,590 | 1,530 | 1,570 | 475,000 |
| 1990/04/18 | 1,500 | 1,500 | 1,460 | 1,500 | 280,000 |
| 1990/04/17 | 1,490 | 1,520 | 1,480 | 1,480 | 219,000 |
| 1990/04/16 | 1,500 | 1,500 | 1,450 | 1,460 | 102,000 |
| 1990/04/13 | 1,510 | 1,510 | 1,470 | 1,480 | 207,000 |
| 1990/04/12 | 1,510 | 1,510 | 1,470 | 1,490 | 189,000 |
| 1990/04/11 | 1,540 | 1,540 | 1,480 | 1,480 | 178,000 |
| 1990/04/10 | 1,540 | 1,540 | 1,480 | 1,520 | 253,000 |
| 1990/04/09 | 1,500 | 1,570 | 1,500 | 1,540 | 239,000 |
| 1990/04/06 | 1,450 | 1,460 | 1,450 | 1,460 | 101,000 |
| 1990/04/05 | 1,290 | 1,330 | 1,240 | 1,260 | 230,000 |
| 1990/04/04 | 1,350 | 1,370 | 1,330 | 1,350 | 248,000 |
| 1990/04/03 | 1,440 | 1,440 | 1,350 | 1,350 | 304,000 |
| 1990/04/02 | 1,360 | 1,400 | 1,360 | 1,380 | 218,000 |
| 1990/03/30 | 1,550 | 1,550 | 1,480 | 1,500 | 334,000 |
| 1990/03/29 | 1,670 | 1,670 | 1,600 | 1,600 | 100,000 |
| 1990/03/28 | 1,720 | 1,730 | 1,650 | 1,650 | 55,000 |
| 1990/03/27 | 1,780 | 1,780 | 1,750 | 1,750 | 110,000 |
| 1990/03/26 | 1,750 | 1,790 | 1,730 | 1,780 | 396,000 |
| 1990/03/23 | 1,650 | 1,670 | 1,610 | 1,670 | 226,000 |
| 1990/03/22 | 1,640 | 1,640 | 1,520 | 1,570 | 199,000 |
| 1990/03/20 | 1,740 | 1,740 | 1,640 | 1,700 | 342,000 |
| 1990/03/19 | 1,800 | 1,800 | 1,740 | 1,760 | 378,000 |
| 1990/03/16 | 1,830 | 1,870 | 1,810 | 1,830 | 172,000 |
| 1990/03/15 | 1,810 | 1,850 | 1,810 | 1,840 | 285,000 |
| 1990/03/14 | 1,790 | 1,870 | 1,790 | 1,840 | 350,000 |
| 1990/03/13 | 1,820 | 1,840 | 1,780 | 1,830 | 125,000 |
| 1990/03/12 | 1,860 | 1,870 | 1,840 | 1,840 | 268,000 |
| 1990/03/09 | 1,800 | 1,860 | 1,800 | 1,840 | 163,000 |
| 1990/03/08 | 1,810 | 1,850 | 1,780 | 1,780 | 277,000 |
| 1990/03/07 | 1,830 | 1,850 | 1,770 | 1,840 | 203,000 |
| 1990/03/06 | 1,850 | 1,850 | 1,800 | 1,830 | 269,000 |
| 1990/03/05 | 1,830 | 1,850 | 1,800 | 1,820 | 167,000 |
| 1990/03/02 | 1,870 | 1,870 | 1,800 | 1,860 | 189,000 |
| 1990/03/01 | 1,880 | 1,880 | 1,830 | 1,840 | 198,000 |
| 1990/02/28 | 1,830 | 1,910 | 1,790 | 1,880 | 373,000 |
| 1990/02/27 | 1,700 | 1,770 | 1,660 | 1,770 | 499,000 |
| 1990/02/26 | 1,720 | 1,720 | 1,570 | 1,580 | 132,000 |
| 1990/02/23 | 1,890 | 1,890 | 1,810 | 1,810 | 293,000 |
| 1990/02/22 | 1,950 | 1,950 | 1,860 | 1,900 | 483,000 |
| 1990/02/21 | 2,000 | 2,000 | 1,930 | 1,950 | 150,000 |
| 1990/02/20 | 2,050 | 2,050 | 1,970 | 2,000 | 206,000 |
| 1990/02/19 | 2,040 | 2,060 | 2,020 | 2,050 | 117,000 |
| 1990/02/16 | 2,040 | 2,080 | 2,000 | 2,040 | 159,000 |
| 1990/02/15 | 2,050 | 2,050 | 2,000 | 2,000 | 108,000 |
| 1990/02/14 | 2,010 | 2,020 | 1,980 | 2,020 | 141,000 |
| 1990/02/13 | 2,030 | 2,030 | 2,000 | 2,000 | 42,000 |
| 1990/02/09 | 2,040 | 2,040 | 2,010 | 2,040 | 40,000 |
| 1990/02/08 | 2,070 | 2,100 | 2,000 | 2,040 | 236,000 |
| 1990/02/07 | 2,130 | 2,140 | 2,060 | 2,100 | 217,000 |
| 1990/02/06 | 2,160 | 2,160 | 2,110 | 2,150 | 539,000 |
| 1990/02/05 | 2,110 | 2,210 | 2,090 | 2,120 | 1,278,000 |
| 1990/02/02 | 2,020 | 2,120 | 2,020 | 2,120 | 368,000 |
| 1990/02/01 | 2,020 | 2,020 | 1,990 | 2,000 | 144,000 |
| 1990/01/31 | 2,030 | 2,040 | 2,000 | 2,010 | 138,000 |
| 1990/01/30 | 2,020 | 2,040 | 1,980 | 2,010 | 136,000 |
| 1990/01/29 | 1,960 | 1,980 | 1,950 | 1,980 | 214,000 |
| 1990/01/26 | 1,990 | 1,990 | 1,960 | 1,960 | 141,000 |
| 1990/01/25 | 1,970 | 2,000 | 1,970 | 1,990 | 198,000 |
| 1990/01/24 | 1,980 | 1,980 | 1,950 | 1,960 | 104,000 |
| 1990/01/23 | 1,960 | 1,970 | 1,950 | 1,950 | 112,000 |
| 1990/01/22 | 2,010 | 2,010 | 1,930 | 1,930 | 105,000 |
| 1990/01/19 | 1,960 | 2,040 | 1,920 | 2,000 | 258,000 |
| 1990/01/18 | 1,970 | 1,990 | 1,950 | 1,950 | 146,000 |
| 1990/01/17 | 1,980 | 2,010 | 1,950 | 1,950 | 293,000 |
| 1990/01/16 | 1,970 | 2,020 | 1,960 | 2,020 | 103,000 |
| 1990/01/12 | 2,040 | 2,050 | 1,990 | 2,050 | 299,000 |
| 1990/01/11 | 2,040 | 2,070 | 1,990 | 2,040 | 321,000 |
| 1990/01/10 | 2,070 | 2,070 | 2,030 | 2,050 | 164,000 |
| 1990/01/09 | 2,120 | 2,130 | 2,060 | 2,060 | 166,000 |
| 1990/01/08 | 2,130 | 2,130 | 2,070 | 2,070 | 102,000 |
| 1990/01/05 | 2,120 | 2,150 | 2,110 | 2,140 | 162,000 |
| 1990/01/04 | 2,160 | 2,160 | 2,100 | 2,100 | 79,000 |