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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,290 | 1,300 | 1,290 | 1,300 | 23,000 |
| 1993/12/29 | 1,280 | 1,310 | 1,280 | 1,300 | 150,000 |
| 1993/12/28 | 1,290 | 1,310 | 1,280 | 1,290 | 228,000 |
| 1993/12/27 | 1,280 | 1,310 | 1,280 | 1,280 | 615,000 |
| 1993/12/24 | 1,290 | 1,290 | 1,270 | 1,280 | 67,000 |
| 1993/12/22 | 1,270 | 1,290 | 1,270 | 1,290 | 90,000 |
| 1993/12/21 | 1,270 | 1,290 | 1,260 | 1,270 | 96,000 |
| 1993/12/20 | 1,320 | 1,320 | 1,280 | 1,280 | 94,000 |
| 1993/12/17 | 1,330 | 1,330 | 1,300 | 1,320 | 104,000 |
| 1993/12/16 | 1,320 | 1,330 | 1,310 | 1,310 | 108,000 |
| 1993/12/15 | 1,290 | 1,320 | 1,280 | 1,300 | 118,000 |
| 1993/12/14 | 1,310 | 1,320 | 1,290 | 1,290 | 83,000 |
| 1993/12/13 | 1,310 | 1,340 | 1,310 | 1,320 | 45,000 |
| 1993/12/10 | 1,290 | 1,350 | 1,290 | 1,350 | 260,000 |
| 1993/12/09 | 1,340 | 1,350 | 1,320 | 1,330 | 67,000 |
| 1993/12/08 | 1,350 | 1,360 | 1,290 | 1,300 | 175,000 |
| 1993/12/07 | 1,270 | 1,330 | 1,270 | 1,330 | 67,000 |
| 1993/12/06 | 1,310 | 1,310 | 1,250 | 1,270 | 74,000 |
| 1993/12/03 | 1,330 | 1,330 | 1,300 | 1,310 | 55,000 |
| 1993/12/02 | 1,360 | 1,360 | 1,310 | 1,350 | 138,000 |
| 1993/12/01 | 1,300 | 1,380 | 1,300 | 1,350 | 128,000 |
| 1993/11/30 | 1,310 | 1,320 | 1,250 | 1,320 | 60,000 |
| 1993/11/29 | 1,310 | 1,310 | 1,230 | 1,290 | 156,000 |
| 1993/11/26 | 1,340 | 1,380 | 1,300 | 1,340 | 181,000 |
| 1993/11/25 | 1,370 | 1,380 | 1,350 | 1,360 | 69,000 |
| 1993/11/24 | 1,390 | 1,400 | 1,340 | 1,340 | 148,000 |
| 1993/11/22 | 1,370 | 1,400 | 1,350 | 1,400 | 96,000 |
| 1993/11/19 | 1,400 | 1,410 | 1,390 | 1,390 | 83,000 |
| 1993/11/18 | 1,400 | 1,400 | 1,380 | 1,400 | 60,000 |
| 1993/11/17 | 1,370 | 1,400 | 1,370 | 1,400 | 146,000 |
| 1993/11/16 | 1,370 | 1,390 | 1,370 | 1,370 | 126,000 |
| 1993/11/15 | 1,380 | 1,390 | 1,360 | 1,390 | 121,000 |
| 1993/11/12 | 1,350 | 1,390 | 1,350 | 1,390 | 136,000 |
| 1993/11/11 | 1,360 | 1,370 | 1,350 | 1,350 | 65,000 |
| 1993/11/10 | 1,380 | 1,380 | 1,350 | 1,350 | 200,000 |
| 1993/11/09 | 1,390 | 1,400 | 1,380 | 1,380 | 149,000 |
| 1993/11/08 | 1,390 | 1,420 | 1,380 | 1,390 | 59,000 |
| 1993/11/05 | 1,380 | 1,400 | 1,370 | 1,380 | 202,000 |
| 1993/11/04 | 1,410 | 1,420 | 1,390 | 1,390 | 113,000 |
| 1993/11/02 | 1,420 | 1,430 | 1,400 | 1,420 | 73,000 |
| 1993/11/01 | 1,430 | 1,430 | 1,400 | 1,400 | 46,000 |
| 1993/10/29 | 1,410 | 1,450 | 1,390 | 1,450 | 108,000 |
| 1993/10/28 | 1,420 | 1,430 | 1,380 | 1,380 | 112,000 |
| 1993/10/27 | 1,420 | 1,420 | 1,390 | 1,400 | 98,000 |
| 1993/10/26 | 1,430 | 1,440 | 1,400 | 1,420 | 129,000 |
| 1993/10/25 | 1,440 | 1,460 | 1,410 | 1,430 | 134,000 |
| 1993/10/22 | 1,420 | 1,430 | 1,410 | 1,430 | 94,000 |
| 1993/10/21 | 1,430 | 1,440 | 1,410 | 1,420 | 145,000 |
| 1993/10/20 | 1,440 | 1,440 | 1,430 | 1,430 | 254,000 |
| 1993/10/19 | 1,470 | 1,470 | 1,430 | 1,440 | 216,000 |
| 1993/10/18 | 1,470 | 1,470 | 1,440 | 1,450 | 118,000 |
| 1993/10/15 | 1,460 | 1,470 | 1,440 | 1,450 | 183,000 |
| 1993/10/14 | 1,460 | 1,460 | 1,440 | 1,460 | 125,000 |
| 1993/10/13 | 1,460 | 1,460 | 1,420 | 1,450 | 149,000 |
| 1993/10/12 | 1,460 | 1,460 | 1,430 | 1,450 | 209,000 |
| 1993/10/08 | 1,430 | 1,450 | 1,420 | 1,440 | 221,000 |
| 1993/10/07 | 1,460 | 1,460 | 1,430 | 1,450 | 175,000 |
| 1993/10/06 | 1,470 | 1,470 | 1,450 | 1,460 | 283,000 |
| 1993/10/05 | 1,470 | 1,480 | 1,470 | 1,480 | 237,000 |
| 1993/10/04 | 1,480 | 1,480 | 1,450 | 1,470 | 236,000 |
| 1993/10/01 | 1,460 | 1,490 | 1,450 | 1,470 | 363,000 |
| 1993/09/30 | 1,450 | 1,470 | 1,440 | 1,450 | 245,000 |
| 1993/09/29 | 1,450 | 1,460 | 1,440 | 1,450 | 169,000 |
| 1993/09/28 | 1,410 | 1,460 | 1,400 | 1,460 | 125,000 |
| 1993/09/27 | 1,410 | 1,420 | 1,380 | 1,380 | 289,000 |
| 1993/09/24 | 1,420 | 1,440 | 1,400 | 1,410 | 348,000 |
| 1993/09/22 | 1,430 | 1,430 | 1,410 | 1,410 | 241,000 |
| 1993/09/21 | 1,440 | 1,450 | 1,430 | 1,430 | 407,000 |
| 1993/09/20 | 1,450 | 1,450 | 1,420 | 1,440 | 224,000 |
| 1993/09/17 | 1,450 | 1,450 | 1,430 | 1,450 | 751,000 |
| 1993/09/16 | 1,460 | 1,460 | 1,430 | 1,450 | 802,000 |
| 1993/09/14 | 1,490 | 1,490 | 1,450 | 1,470 | 392,000 |
| 1993/09/13 | 1,460 | 1,480 | 1,440 | 1,480 | 454,000 |
| 1993/09/10 | 1,450 | 1,470 | 1,430 | 1,450 | 670,000 |
| 1993/09/09 | 1,420 | 1,440 | 1,420 | 1,430 | 415,000 |
| 1993/09/08 | 1,420 | 1,430 | 1,410 | 1,430 | 177,000 |
| 1993/09/07 | 1,430 | 1,430 | 1,420 | 1,420 | 222,000 |
| 1993/09/06 | 1,440 | 1,440 | 1,420 | 1,420 | 126,000 |
| 1993/09/03 | 1,400 | 1,440 | 1,400 | 1,430 | 928,000 |
| 1993/09/02 | 1,400 | 1,420 | 1,390 | 1,420 | 225,000 |
| 1993/09/01 | 1,390 | 1,410 | 1,380 | 1,400 | 178,000 |
| 1993/08/31 | 1,400 | 1,400 | 1,370 | 1,390 | 197,000 |
| 1993/08/30 | 1,400 | 1,410 | 1,380 | 1,400 | 51,000 |
| 1993/08/27 | 1,380 | 1,420 | 1,380 | 1,410 | 511,000 |
| 1993/08/26 | 1,360 | 1,370 | 1,360 | 1,370 | 67,000 |
| 1993/08/25 | 1,370 | 1,380 | 1,350 | 1,370 | 160,000 |
| 1993/08/24 | 1,360 | 1,380 | 1,360 | 1,370 | 95,000 |
| 1993/08/23 | 1,390 | 1,390 | 1,360 | 1,370 | 103,000 |
| 1993/08/20 | 1,400 | 1,400 | 1,370 | 1,390 | 67,000 |
| 1993/08/19 | 1,430 | 1,430 | 1,390 | 1,400 | 597,000 |
| 1993/08/18 | 1,370 | 1,430 | 1,360 | 1,420 | 1,000,000 |
| 1993/08/17 | 1,380 | 1,380 | 1,360 | 1,380 | 187,000 |
| 1993/08/16 | 1,360 | 1,380 | 1,360 | 1,380 | 47,000 |
| 1993/08/13 | 1,350 | 1,380 | 1,340 | 1,380 | 177,000 |
| 1993/08/12 | 1,380 | 1,380 | 1,350 | 1,350 | 219,000 |
| 1993/08/11 | 1,360 | 1,380 | 1,360 | 1,380 | 389,000 |
| 1993/08/10 | 1,370 | 1,370 | 1,350 | 1,370 | 186,000 |
| 1993/08/09 | 1,340 | 1,360 | 1,340 | 1,350 | 161,000 |
| 1993/08/06 | 1,360 | 1,360 | 1,340 | 1,350 | 175,000 |
| 1993/08/05 | 1,350 | 1,380 | 1,340 | 1,370 | 585,000 |
| 1993/08/04 | 1,320 | 1,340 | 1,310 | 1,340 | 65,000 |
| 1993/08/03 | 1,330 | 1,340 | 1,320 | 1,320 | 178,000 |
| 1993/08/02 | 1,300 | 1,330 | 1,300 | 1,330 | 175,000 |
| 1993/07/30 | 1,350 | 1,350 | 1,320 | 1,330 | 251,000 |
| 1993/07/29 | 1,300 | 1,340 | 1,300 | 1,340 | 106,000 |
| 1993/07/28 | 1,280 | 1,300 | 1,280 | 1,300 | 109,000 |
| 1993/07/27 | 1,310 | 1,310 | 1,290 | 1,300 | 59,000 |
| 1993/07/26 | 1,310 | 1,310 | 1,300 | 1,310 | 49,000 |
| 1993/07/23 | 1,320 | 1,320 | 1,300 | 1,320 | 35,000 |
| 1993/07/22 | 1,320 | 1,340 | 1,310 | 1,320 | 33,000 |
| 1993/07/21 | 1,320 | 1,340 | 1,300 | 1,340 | 114,000 |
| 1993/07/20 | 1,330 | 1,330 | 1,310 | 1,320 | 61,000 |
| 1993/07/19 | 1,360 | 1,360 | 1,320 | 1,320 | 24,000 |
| 1993/07/16 | 1,340 | 1,370 | 1,310 | 1,340 | 430,000 |
| 1993/07/15 | 1,320 | 1,360 | 1,320 | 1,330 | 308,000 |
| 1993/07/14 | 1,290 | 1,320 | 1,290 | 1,320 | 81,000 |
| 1993/07/13 | 1,300 | 1,330 | 1,300 | 1,310 | 213,000 |
| 1993/07/12 | 1,280 | 1,290 | 1,280 | 1,290 | 45,000 |
| 1993/07/09 | 1,270 | 1,290 | 1,270 | 1,270 | 48,000 |
| 1993/07/08 | 1,270 | 1,290 | 1,270 | 1,290 | 39,000 |
| 1993/07/07 | 1,300 | 1,310 | 1,280 | 1,290 | 199,000 |
| 1993/07/06 | 1,220 | 1,300 | 1,210 | 1,280 | 142,000 |
| 1993/07/05 | 1,280 | 1,290 | 1,240 | 1,240 | 52,000 |
| 1993/07/02 | 1,330 | 1,330 | 1,270 | 1,270 | 121,000 |
| 1993/07/01 | 1,330 | 1,360 | 1,300 | 1,320 | 199,000 |
| 1993/06/30 | 1,270 | 1,310 | 1,250 | 1,310 | 36,000 |
| 1993/06/29 | 1,270 | 1,280 | 1,260 | 1,260 | 94,000 |
| 1993/06/28 | 1,260 | 1,290 | 1,260 | 1,270 | 37,000 |
| 1993/06/25 | 1,260 | 1,270 | 1,260 | 1,270 | 111,000 |
| 1993/06/24 | 1,290 | 1,290 | 1,270 | 1,270 | 47,000 |
| 1993/06/23 | 1,300 | 1,300 | 1,260 | 1,270 | 27,000 |
| 1993/06/22 | 1,280 | 1,290 | 1,270 | 1,290 | 57,000 |
| 1993/06/21 | 1,290 | 1,300 | 1,260 | 1,260 | 198,000 |
| 1993/06/18 | 1,280 | 1,310 | 1,270 | 1,310 | 195,000 |
| 1993/06/17 | 1,280 | 1,280 | 1,230 | 1,260 | 94,000 |
| 1993/06/16 | 1,300 | 1,300 | 1,250 | 1,260 | 70,000 |
| 1993/06/15 | 1,310 | 1,320 | 1,280 | 1,280 | 129,000 |
| 1993/06/14 | 1,340 | 1,340 | 1,310 | 1,310 | 98,000 |
| 1993/06/11 | 1,340 | 1,340 | 1,320 | 1,340 | 145,000 |
| 1993/06/10 | 1,330 | 1,330 | 1,300 | 1,320 | 100,000 |
| 1993/06/08 | 1,350 | 1,350 | 1,330 | 1,330 | 109,000 |
| 1993/06/07 | 1,340 | 1,350 | 1,340 | 1,340 | 115,000 |
| 1993/06/04 | 1,340 | 1,360 | 1,340 | 1,350 | 152,000 |
| 1993/06/03 | 1,350 | 1,350 | 1,340 | 1,340 | 171,000 |
| 1993/06/02 | 1,350 | 1,350 | 1,340 | 1,350 | 282,000 |
| 1993/06/01 | 1,340 | 1,350 | 1,320 | 1,350 | 59,000 |
| 1993/05/31 | 1,370 | 1,370 | 1,340 | 1,340 | 53,000 |
| 1993/05/28 | 1,360 | 1,370 | 1,340 | 1,350 | 91,000 |
| 1993/05/27 | 1,340 | 1,370 | 1,330 | 1,330 | 397,000 |
| 1993/05/26 | 1,330 | 1,340 | 1,320 | 1,340 | 200,000 |
| 1993/05/25 | 1,350 | 1,350 | 1,340 | 1,350 | 80,000 |
| 1993/05/24 | 1,360 | 1,360 | 1,340 | 1,350 | 53,000 |
| 1993/05/21 | 1,330 | 1,360 | 1,330 | 1,360 | 82,000 |
| 1993/05/20 | 1,360 | 1,360 | 1,330 | 1,350 | 38,000 |
| 1993/05/19 | 1,360 | 1,370 | 1,360 | 1,360 | 98,000 |
| 1993/05/18 | 1,390 | 1,400 | 1,360 | 1,390 | 181,000 |
| 1993/05/17 | 1,400 | 1,410 | 1,380 | 1,400 | 260,000 |
| 1993/05/14 | 1,460 | 1,460 | 1,400 | 1,420 | 1,060,000 |
| 1993/05/13 | 1,400 | 1,460 | 1,390 | 1,460 | 1,577,000 |
| 1993/05/12 | 1,390 | 1,430 | 1,370 | 1,400 | 829,000 |
| 1993/05/11 | 1,400 | 1,420 | 1,380 | 1,390 | 1,014,000 |
| 1993/05/10 | 1,380 | 1,400 | 1,360 | 1,400 | 738,000 |
| 1993/05/07 | 1,290 | 1,410 | 1,280 | 1,370 | 2,485,000 |
| 1993/05/06 | 1,240 | 1,300 | 1,230 | 1,280 | 358,000 |
| 1993/04/30 | 1,230 | 1,240 | 1,230 | 1,230 | 85,000 |
| 1993/04/28 | 1,230 | 1,230 | 1,210 | 1,230 | 106,000 |
| 1993/04/27 | 1,230 | 1,230 | 1,220 | 1,230 | 105,000 |
| 1993/04/26 | 1,180 | 1,200 | 1,180 | 1,190 | 96,000 |
| 1993/04/23 | 1,160 | 1,200 | 1,160 | 1,180 | 205,000 |
| 1993/04/22 | 1,190 | 1,200 | 1,150 | 1,160 | 144,000 |
| 1993/04/21 | 1,200 | 1,210 | 1,160 | 1,190 | 198,000 |
| 1993/04/20 | 1,200 | 1,210 | 1,190 | 1,190 | 121,000 |
| 1993/04/19 | 1,210 | 1,220 | 1,200 | 1,200 | 241,000 |
| 1993/04/16 | 1,200 | 1,210 | 1,190 | 1,200 | 98,000 |
| 1993/04/15 | 1,220 | 1,220 | 1,170 | 1,190 | 110,000 |
| 1993/04/14 | 1,240 | 1,240 | 1,210 | 1,220 | 230,000 |
| 1993/04/13 | 1,210 | 1,240 | 1,210 | 1,240 | 316,000 |
| 1993/04/12 | 1,200 | 1,230 | 1,190 | 1,220 | 380,000 |
| 1993/04/09 | 1,160 | 1,190 | 1,160 | 1,180 | 202,000 |
| 1993/04/08 | 1,170 | 1,180 | 1,160 | 1,160 | 156,000 |
| 1993/04/07 | 1,170 | 1,190 | 1,160 | 1,160 | 273,000 |
| 1993/04/06 | 1,170 | 1,180 | 1,160 | 1,160 | 198,000 |
| 1993/04/05 | 1,180 | 1,190 | 1,160 | 1,160 | 110,000 |
| 1993/04/02 | 1,160 | 1,200 | 1,160 | 1,180 | 179,000 |
| 1993/04/01 | 1,140 | 1,160 | 1,140 | 1,160 | 50,000 |
| 1993/03/31 | 1,170 | 1,170 | 1,140 | 1,140 | 133,000 |
| 1993/03/30 | 1,150 | 1,170 | 1,150 | 1,160 | 72,000 |
| 1993/03/29 | 1,120 | 1,150 | 1,110 | 1,140 | 134,000 |
| 1993/03/26 | 1,100 | 1,110 | 1,100 | 1,100 | 111,000 |
| 1993/03/25 | 1,110 | 1,120 | 1,100 | 1,120 | 145,000 |
| 1993/03/24 | 1,090 | 1,110 | 1,090 | 1,100 | 152,000 |
| 1993/03/23 | 1,110 | 1,110 | 1,100 | 1,110 | 59,000 |
| 1993/03/22 | 1,110 | 1,110 | 1,100 | 1,100 | 68,000 |
| 1993/03/19 | 1,120 | 1,140 | 1,100 | 1,100 | 181,000 |
| 1993/03/18 | 1,130 | 1,160 | 1,120 | 1,120 | 144,000 |
| 1993/03/17 | 1,130 | 1,140 | 1,120 | 1,130 | 29,000 |
| 1993/03/16 | 1,110 | 1,110 | 1,110 | 1,110 | 79,000 |
| 1993/03/15 | 1,110 | 1,120 | 1,100 | 1,100 | 73,000 |
| 1993/03/12 | 1,120 | 1,140 | 1,110 | 1,120 | 182,000 |
| 1993/03/11 | 1,120 | 1,140 | 1,110 | 1,110 | 117,000 |
| 1993/03/10 | 1,120 | 1,130 | 1,110 | 1,110 | 110,000 |
| 1993/03/09 | 1,140 | 1,160 | 1,130 | 1,130 | 112,000 |
| 1993/03/08 | 1,090 | 1,150 | 1,080 | 1,100 | 119,000 |
| 1993/03/05 | 1,090 | 1,090 | 1,090 | 1,090 | 45,000 |
| 1993/03/04 | 1,090 | 1,100 | 1,090 | 1,090 | 191,000 |
| 1993/03/03 | 1,100 | 1,100 | 1,090 | 1,090 | 68,000 |
| 1993/03/02 | 1,090 | 1,100 | 1,090 | 1,100 | 36,000 |
| 1993/03/01 | 1,100 | 1,100 | 1,090 | 1,090 | 107,000 |
| 1993/02/26 | 1,090 | 1,100 | 1,090 | 1,100 | 247,000 |
| 1993/02/25 | 1,090 | 1,100 | 1,090 | 1,090 | 183,000 |
| 1993/02/24 | 1,100 | 1,100 | 1,080 | 1,080 | 88,000 |
| 1993/02/23 | 1,090 | 1,100 | 1,090 | 1,090 | 60,000 |
| 1993/02/22 | 1,100 | 1,100 | 1,080 | 1,090 | 68,000 |
| 1993/02/19 | 1,120 | 1,120 | 1,100 | 1,100 | 91,000 |
| 1993/02/18 | 1,130 | 1,130 | 1,110 | 1,120 | 98,000 |
| 1993/02/17 | 1,110 | 1,120 | 1,110 | 1,120 | 63,000 |
| 1993/02/16 | 1,120 | 1,120 | 1,110 | 1,110 | 83,000 |
| 1993/02/15 | 1,110 | 1,120 | 1,100 | 1,120 | 44,000 |
| 1993/02/12 | 1,120 | 1,120 | 1,110 | 1,110 | 64,000 |
| 1993/02/10 | 1,120 | 1,120 | 1,100 | 1,120 | 106,000 |
| 1993/02/09 | 1,130 | 1,130 | 1,120 | 1,120 | 19,000 |
| 1993/02/08 | 1,130 | 1,130 | 1,130 | 1,130 | 25,000 |
| 1993/02/05 | 1,150 | 1,150 | 1,130 | 1,150 | 77,000 |
| 1993/02/04 | 1,130 | 1,140 | 1,130 | 1,140 | 93,000 |
| 1993/02/03 | 1,140 | 1,140 | 1,120 | 1,120 | 108,000 |
| 1993/02/02 | 1,130 | 1,150 | 1,130 | 1,140 | 104,000 |
| 1993/02/01 | 1,120 | 1,140 | 1,120 | 1,130 | 72,000 |
| 1993/01/29 | 1,120 | 1,140 | 1,110 | 1,140 | 58,000 |
| 1993/01/28 | 1,120 | 1,140 | 1,110 | 1,140 | 138,000 |
| 1993/01/27 | 1,120 | 1,140 | 1,120 | 1,120 | 80,000 |
| 1993/01/26 | 1,120 | 1,140 | 1,120 | 1,130 | 54,000 |
| 1993/01/25 | 1,130 | 1,140 | 1,130 | 1,140 | 105,000 |
| 1993/01/22 | 1,150 | 1,150 | 1,130 | 1,150 | 138,000 |
| 1993/01/21 | 1,170 | 1,170 | 1,150 | 1,150 | 62,000 |
| 1993/01/20 | 1,160 | 1,170 | 1,160 | 1,160 | 27,000 |
| 1993/01/19 | 1,150 | 1,170 | 1,150 | 1,170 | 83,000 |
| 1993/01/18 | 1,130 | 1,150 | 1,130 | 1,150 | 31,000 |
| 1993/01/14 | 1,130 | 1,150 | 1,130 | 1,140 | 59,000 |
| 1993/01/13 | 1,130 | 1,140 | 1,130 | 1,140 | 109,000 |
| 1993/01/12 | 1,150 | 1,160 | 1,150 | 1,150 | 121,000 |
| 1993/01/11 | 1,180 | 1,180 | 1,140 | 1,140 | 48,000 |
| 1993/01/08 | 1,170 | 1,170 | 1,130 | 1,170 | 108,000 |
| 1993/01/07 | 1,150 | 1,180 | 1,150 | 1,170 | 68,000 |
| 1993/01/06 | 1,140 | 1,160 | 1,140 | 1,160 | 21,000 |
| 1993/01/05 | 1,150 | 1,160 | 1,140 | 1,140 | 30,000 |
| 1993/01/04 | 1,150 | 1,160 | 1,150 | 1,160 | 11,000 |