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 |
|---|---|---|---|---|---|
| 1996/12/30 | 933 | 940 | 930 | 940 | 34,000 |
| 1996/12/27 | 948 | 948 | 923 | 923 | 100,000 |
| 1996/12/26 | 962 | 962 | 938 | 938 | 120,000 |
| 1996/12/25 | 958 | 958 | 942 | 957 | 193,000 |
| 1996/12/24 | 948 | 960 | 948 | 948 | 40,000 |
| 1996/12/20 | 975 | 975 | 935 | 949 | 101,000 |
| 1996/12/19 | 1,000 | 1,000 | 975 | 975 | 49,000 |
| 1996/12/18 | 1,010 | 1,010 | 1,000 | 1,000 | 127,000 |
| 1996/12/17 | 1,010 | 1,020 | 1,000 | 1,020 | 345,000 |
| 1996/12/16 | 990 | 1,010 | 990 | 1,010 | 28,000 |
| 1996/12/13 | 1,010 | 1,010 | 999 | 1,010 | 513,000 |
| 1996/12/12 | 1,010 | 1,010 | 1,000 | 1,000 | 195,000 |
| 1996/12/11 | 1,000 | 1,010 | 1,000 | 1,010 | 84,000 |
| 1996/12/10 | 1,010 | 1,010 | 1,000 | 1,010 | 447,000 |
| 1996/12/09 | 1,000 | 1,020 | 1,000 | 1,010 | 99,000 |
| 1996/12/06 | 1,020 | 1,030 | 998 | 999 | 155,000 |
| 1996/12/05 | 1,010 | 1,020 | 1,000 | 1,020 | 112,000 |
| 1996/12/04 | 1,010 | 1,020 | 1,010 | 1,020 | 82,000 |
| 1996/12/03 | 1,000 | 1,010 | 1,000 | 1,010 | 31,000 |
| 1996/12/02 | 1,010 | 1,020 | 1,010 | 1,010 | 32,000 |
| 1996/11/29 | 1,010 | 1,020 | 1,000 | 1,020 | 14,000 |
| 1996/11/28 | 1,010 | 1,010 | 1,010 | 1,010 | 22,000 |
| 1996/11/27 | 1,030 | 1,030 | 1,020 | 1,030 | 39,000 |
| 1996/11/26 | 1,020 | 1,030 | 1,020 | 1,020 | 85,000 |
| 1996/11/25 | 1,030 | 1,040 | 1,030 | 1,040 | 162,000 |
| 1996/11/22 | 1,020 | 1,030 | 1,020 | 1,030 | 115,000 |
| 1996/11/21 | 1,020 | 1,030 | 1,020 | 1,020 | 333,000 |
| 1996/11/20 | 1,010 | 1,020 | 1,010 | 1,020 | 209,000 |
| 1996/11/19 | 1,010 | 1,020 | 1,000 | 1,010 | 166,000 |
| 1996/11/18 | 1,010 | 1,010 | 1,010 | 1,010 | 32,000 |
| 1996/11/15 | 1,010 | 1,020 | 1,010 | 1,020 | 103,000 |
| 1996/11/14 | 1,010 | 1,010 | 1,010 | 1,010 | 38,000 |
| 1996/11/13 | 1,020 | 1,020 | 1,010 | 1,010 | 86,000 |
| 1996/11/12 | 1,020 | 1,030 | 1,020 | 1,020 | 110,000 |
| 1996/11/11 | 1,020 | 1,030 | 1,020 | 1,020 | 12,000 |
| 1996/11/08 | 1,010 | 1,030 | 1,010 | 1,030 | 65,000 |
| 1996/11/07 | 1,010 | 1,020 | 1,010 | 1,020 | 204,000 |
| 1996/11/06 | 1,000 | 1,020 | 1,000 | 1,010 | 81,000 |
| 1996/11/05 | 1,000 | 1,010 | 986 | 1,000 | 1,017,000 |
| 1996/11/01 | 990 | 995 | 990 | 991 | 62,000 |
| 1996/10/31 | 990 | 995 | 990 | 991 | 30,000 |
| 1996/10/30 | 998 | 1,000 | 997 | 1,000 | 34,000 |
| 1996/10/29 | 999 | 1,000 | 995 | 997 | 90,000 |
| 1996/10/28 | 974 | 985 | 974 | 985 | 45,000 |
| 1996/10/25 | 987 | 993 | 973 | 973 | 160,000 |
| 1996/10/24 | 995 | 1,000 | 995 | 995 | 44,000 |
| 1996/10/23 | 1,000 | 1,000 | 974 | 980 | 33,000 |
| 1996/10/22 | 1,000 | 1,010 | 1,000 | 1,000 | 41,000 |
| 1996/10/21 | 1,010 | 1,020 | 1,010 | 1,010 | 317,000 |
| 1996/10/18 | 1,010 | 1,010 | 999 | 999 | 78,000 |
| 1996/10/17 | 1,000 | 1,000 | 998 | 1,000 | 39,000 |
| 1996/10/16 | 1,000 | 1,000 | 1,000 | 1,000 | 105,000 |
| 1996/10/15 | 994 | 1,000 | 993 | 1,000 | 49,000 |
| 1996/10/14 | 986 | 986 | 980 | 985 | 17,000 |
| 1996/10/11 | 977 | 977 | 977 | 977 | 66,000 |
| 1996/10/09 | 990 | 1,000 | 986 | 987 | 48,000 |
| 1996/10/08 | 990 | 990 | 987 | 987 | 48,000 |
| 1996/10/07 | 1,000 | 1,000 | 990 | 990 | 38,000 |
| 1996/10/04 | 1,010 | 1,020 | 1,000 | 1,010 | 56,000 |
| 1996/10/03 | 1,030 | 1,040 | 1,030 | 1,030 | 76,000 |
| 1996/10/02 | 1,030 | 1,040 | 1,010 | 1,020 | 595,000 |
| 1996/10/01 | 1,030 | 1,040 | 1,030 | 1,040 | 32,000 |
| 1996/09/30 | 1,010 | 1,030 | 1,010 | 1,030 | 65,000 |
| 1996/09/27 | 1,020 | 1,030 | 1,020 | 1,030 | 165,000 |
| 1996/09/26 | 990 | 1,020 | 990 | 1,020 | 37,000 |
| 1996/09/25 | 1,010 | 1,010 | 1,000 | 1,010 | 28,000 |
| 1996/09/24 | 989 | 1,010 | 978 | 999 | 62,000 |
| 1996/09/20 | 1,030 | 1,030 | 1,000 | 1,010 | 54,000 |
| 1996/09/19 | 1,000 | 1,040 | 1,000 | 1,010 | 44,000 |
| 1996/09/18 | 1,020 | 1,020 | 1,010 | 1,010 | 33,000 |
| 1996/09/17 | 1,040 | 1,040 | 1,000 | 1,000 | 55,000 |
| 1996/09/13 | 995 | 1,000 | 995 | 1,000 | 120,000 |
| 1996/09/12 | 975 | 985 | 975 | 985 | 122,000 |
| 1996/09/11 | 985 | 998 | 975 | 985 | 142,000 |
| 1996/09/10 | 956 | 980 | 956 | 980 | 107,000 |
| 1996/09/09 | 950 | 957 | 950 | 950 | 27,000 |
| 1996/09/06 | 967 | 967 | 948 | 960 | 84,000 |
| 1996/09/05 | 971 | 977 | 971 | 977 | 102,000 |
| 1996/09/04 | 969 | 969 | 965 | 967 | 29,000 |
| 1996/09/03 | 970 | 979 | 967 | 979 | 39,000 |
| 1996/09/02 | 974 | 974 | 969 | 969 | 63,000 |
| 1996/08/30 | 982 | 982 | 967 | 979 | 122,000 |
| 1996/08/29 | 974 | 974 | 970 | 972 | 14,000 |
| 1996/08/28 | 976 | 980 | 974 | 975 | 32,000 |
| 1996/08/27 | 986 | 986 | 976 | 984 | 31,000 |
| 1996/08/26 | 996 | 996 | 975 | 976 | 279,000 |
| 1996/08/23 | 995 | 995 | 975 | 988 | 161,000 |
| 1996/08/22 | 998 | 998 | 985 | 990 | 60,000 |
| 1996/08/21 | 984 | 999 | 984 | 998 | 56,000 |
| 1996/08/20 | 989 | 989 | 975 | 985 | 37,000 |
| 1996/08/19 | 975 | 995 | 975 | 995 | 61,000 |
| 1996/08/16 | 990 | 990 | 985 | 985 | 19,000 |
| 1996/08/15 | 989 | 990 | 989 | 989 | 113,000 |
| 1996/08/14 | 973 | 990 | 973 | 989 | 47,000 |
| 1996/08/13 | 974 | 974 | 964 | 974 | 16,000 |
| 1996/08/12 | 973 | 974 | 962 | 974 | 42,000 |
| 1996/08/09 | 990 | 990 | 970 | 974 | 42,000 |
| 1996/08/08 | 1,000 | 1,000 | 990 | 990 | 32,000 |
| 1996/08/07 | 990 | 991 | 990 | 991 | 48,000 |
| 1996/08/06 | 1,000 | 1,000 | 990 | 995 | 88,000 |
| 1996/08/05 | 990 | 1,000 | 987 | 1,000 | 103,000 |
| 1996/08/02 | 980 | 980 | 979 | 980 | 46,000 |
| 1996/08/01 | 980 | 980 | 970 | 980 | 49,000 |
| 1996/07/31 | 982 | 982 | 980 | 982 | 55,000 |
| 1996/07/30 | 984 | 984 | 971 | 984 | 120,000 |
| 1996/07/29 | 996 | 996 | 984 | 984 | 83,000 |
| 1996/07/26 | 981 | 997 | 980 | 997 | 628,000 |
| 1996/07/25 | 1,020 | 1,020 | 1,000 | 1,000 | 606,000 |
| 1996/07/24 | 1,020 | 1,040 | 1,010 | 1,020 | 121,000 |
| 1996/07/23 | 1,030 | 1,040 | 1,030 | 1,040 | 66,000 |
| 1996/07/22 | 1,050 | 1,050 | 1,030 | 1,030 | 349,000 |
| 1996/07/19 | 1,030 | 1,040 | 1,030 | 1,040 | 148,000 |
| 1996/07/18 | 1,040 | 1,040 | 1,030 | 1,040 | 282,000 |
| 1996/07/17 | 1,040 | 1,060 | 1,020 | 1,060 | 101,000 |
| 1996/07/16 | 1,060 | 1,070 | 1,050 | 1,060 | 89,000 |
| 1996/07/15 | 1,080 | 1,090 | 1,060 | 1,060 | 177,000 |
| 1996/07/12 | 1,070 | 1,080 | 1,060 | 1,080 | 106,000 |
| 1996/07/11 | 1,070 | 1,080 | 1,070 | 1,070 | 148,000 |
| 1996/07/10 | 1,070 | 1,070 | 1,060 | 1,060 | 144,000 |
| 1996/07/09 | 1,060 | 1,070 | 1,060 | 1,060 | 114,000 |
| 1996/07/08 | 1,060 | 1,070 | 1,060 | 1,060 | 117,000 |
| 1996/07/05 | 1,060 | 1,080 | 1,060 | 1,080 | 196,000 |
| 1996/07/04 | 1,060 | 1,070 | 1,050 | 1,070 | 415,000 |
| 1996/07/03 | 1,040 | 1,060 | 1,040 | 1,060 | 91,000 |
| 1996/07/02 | 1,050 | 1,060 | 1,040 | 1,060 | 101,000 |
| 1996/07/01 | 1,050 | 1,060 | 1,040 | 1,050 | 225,000 |
| 1996/06/28 | 1,030 | 1,070 | 1,020 | 1,060 | 241,000 |
| 1996/06/27 | 1,030 | 1,040 | 1,020 | 1,030 | 249,000 |
| 1996/06/26 | 1,020 | 1,040 | 1,020 | 1,040 | 274,000 |
| 1996/06/25 | 1,040 | 1,060 | 1,010 | 1,010 | 273,000 |
| 1996/06/24 | 1,060 | 1,070 | 1,050 | 1,060 | 216,000 |
| 1996/06/21 | 1,050 | 1,060 | 1,040 | 1,060 | 142,000 |
| 1996/06/20 | 1,060 | 1,060 | 1,030 | 1,060 | 97,000 |
| 1996/06/19 | 1,050 | 1,060 | 1,050 | 1,060 | 127,000 |
| 1996/06/18 | 1,050 | 1,060 | 1,040 | 1,050 | 77,000 |
| 1996/06/17 | 1,050 | 1,070 | 1,030 | 1,030 | 192,000 |
| 1996/06/14 | 1,010 | 1,060 | 1,010 | 1,060 | 230,000 |
| 1996/06/13 | 1,010 | 1,030 | 1,010 | 1,020 | 164,000 |
| 1996/06/12 | 1,010 | 1,020 | 1,000 | 1,000 | 108,000 |
| 1996/06/11 | 1,000 | 1,020 | 1,000 | 1,020 | 65,000 |
| 1996/06/10 | 1,000 | 1,000 | 995 | 1,000 | 44,000 |
| 1996/06/07 | 1,030 | 1,030 | 1,010 | 1,010 | 140,000 |
| 1996/06/06 | 1,020 | 1,030 | 1,020 | 1,030 | 84,000 |
| 1996/06/05 | 1,000 | 1,030 | 1,000 | 1,030 | 80,000 |
| 1996/06/04 | 1,020 | 1,020 | 1,000 | 1,020 | 70,000 |
| 1996/06/03 | 990 | 1,010 | 990 | 1,010 | 88,000 |
| 1996/05/31 | 1,010 | 1,030 | 1,010 | 1,010 | 265,000 |
| 1996/05/30 | 1,020 | 1,020 | 1,000 | 1,010 | 45,000 |
| 1996/05/29 | 1,020 | 1,030 | 1,010 | 1,030 | 129,000 |
| 1996/05/28 | 1,020 | 1,020 | 1,020 | 1,020 | 32,000 |
| 1996/05/27 | 1,030 | 1,030 | 1,010 | 1,010 | 202,000 |
| 1996/05/24 | 1,000 | 1,030 | 1,000 | 1,030 | 185,000 |
| 1996/05/23 | 1,020 | 1,020 | 1,000 | 1,000 | 277,000 |
| 1996/05/22 | 1,030 | 1,030 | 1,020 | 1,030 | 53,000 |
| 1996/05/21 | 1,040 | 1,040 | 1,020 | 1,020 | 86,000 |
| 1996/05/20 | 1,060 | 1,060 | 1,020 | 1,040 | 380,000 |
| 1996/05/17 | 1,040 | 1,050 | 1,040 | 1,040 | 114,000 |
| 1996/05/16 | 1,060 | 1,060 | 1,030 | 1,030 | 97,000 |
| 1996/05/15 | 1,040 | 1,060 | 1,040 | 1,060 | 200,000 |
| 1996/05/14 | 1,050 | 1,060 | 1,040 | 1,060 | 186,000 |
| 1996/05/13 | 1,050 | 1,050 | 1,030 | 1,050 | 149,000 |
| 1996/05/10 | 1,030 | 1,050 | 1,030 | 1,040 | 110,000 |
| 1996/05/09 | 1,040 | 1,040 | 1,010 | 1,030 | 145,000 |
| 1996/05/08 | 1,030 | 1,040 | 1,020 | 1,040 | 77,000 |
| 1996/05/07 | 1,020 | 1,050 | 1,010 | 1,010 | 115,000 |
| 1996/05/02 | 1,050 | 1,060 | 1,030 | 1,030 | 245,000 |
| 1996/05/01 | 1,060 | 1,080 | 1,060 | 1,060 | 197,000 |
| 1996/04/30 | 1,040 | 1,060 | 1,040 | 1,060 | 123,000 |
| 1996/04/26 | 1,070 | 1,070 | 1,040 | 1,040 | 207,000 |
| 1996/04/25 | 1,060 | 1,060 | 1,050 | 1,060 | 65,000 |
| 1996/04/24 | 1,040 | 1,060 | 1,040 | 1,040 | 167,000 |
| 1996/04/23 | 1,040 | 1,050 | 1,030 | 1,040 | 325,000 |
| 1996/04/22 | 1,040 | 1,050 | 1,020 | 1,040 | 195,000 |
| 1996/04/19 | 1,020 | 1,030 | 1,020 | 1,030 | 107,000 |
| 1996/04/18 | 1,030 | 1,030 | 1,000 | 1,020 | 376,000 |
| 1996/04/17 | 1,060 | 1,060 | 1,030 | 1,030 | 376,000 |
| 1996/04/16 | 1,070 | 1,080 | 1,060 | 1,060 | 225,000 |
| 1996/04/15 | 1,060 | 1,070 | 1,040 | 1,050 | 144,000 |
| 1996/04/12 | 1,060 | 1,070 | 1,030 | 1,040 | 196,000 |
| 1996/04/11 | 1,080 | 1,080 | 1,060 | 1,070 | 144,000 |
| 1996/04/10 | 1,090 | 1,100 | 1,080 | 1,080 | 316,000 |
| 1996/04/09 | 1,050 | 1,080 | 1,050 | 1,080 | 161,000 |
| 1996/04/08 | 1,050 | 1,060 | 1,040 | 1,050 | 63,000 |
| 1996/04/05 | 1,010 | 1,060 | 1,010 | 1,050 | 380,000 |
| 1996/04/04 | 1,010 | 1,020 | 1,000 | 1,010 | 48,000 |
| 1996/04/03 | 1,020 | 1,020 | 1,010 | 1,010 | 128,000 |
| 1996/04/02 | 1,020 | 1,020 | 1,010 | 1,020 | 121,000 |
| 1996/04/01 | 1,030 | 1,030 | 1,010 | 1,020 | 106,000 |
| 1996/03/29 | 980 | 1,010 | 980 | 1,010 | 201,000 |
| 1996/03/28 | 975 | 982 | 975 | 980 | 334,000 |
| 1996/03/27 | 965 | 985 | 965 | 975 | 303,000 |
| 1996/03/26 | 956 | 979 | 955 | 955 | 130,000 |
| 1996/03/25 | 979 | 979 | 935 | 945 | 54,000 |
| 1996/03/22 | 940 | 960 | 940 | 955 | 68,000 |
| 1996/03/21 | 952 | 960 | 951 | 960 | 82,000 |
| 1996/03/19 | 955 | 955 | 950 | 950 | 74,000 |
| 1996/03/18 | 946 | 950 | 934 | 950 | 113,000 |
| 1996/03/15 | 940 | 950 | 939 | 945 | 114,000 |
| 1996/03/14 | 950 | 955 | 950 | 950 | 52,000 |
| 1996/03/13 | 960 | 960 | 956 | 957 | 22,000 |
| 1996/03/12 | 955 | 960 | 955 | 960 | 75,000 |
| 1996/03/11 | 956 | 956 | 950 | 950 | 300,000 |
| 1996/03/08 | 955 | 970 | 955 | 970 | 298,000 |
| 1996/03/07 | 959 | 964 | 950 | 955 | 107,000 |
| 1996/03/06 | 965 | 969 | 964 | 964 | 67,000 |
| 1996/03/05 | 971 | 976 | 969 | 969 | 75,000 |
| 1996/03/04 | 971 | 977 | 970 | 971 | 63,000 |
| 1996/03/01 | 970 | 975 | 969 | 969 | 86,000 |
| 1996/02/29 | 969 | 979 | 969 | 979 | 115,000 |
| 1996/02/28 | 969 | 974 | 969 | 969 | 127,000 |
| 1996/02/27 | 971 | 979 | 968 | 969 | 313,000 |
| 1996/02/26 | 969 | 971 | 969 | 971 | 59,000 |
| 1996/02/23 | 968 | 975 | 968 | 968 | 241,000 |
| 1996/02/22 | 968 | 968 | 968 | 968 | 50,000 |
| 1996/02/21 | 971 | 980 | 968 | 968 | 243,000 |
| 1996/02/20 | 976 | 980 | 971 | 980 | 101,000 |
| 1996/02/19 | 967 | 980 | 966 | 976 | 174,000 |
| 1996/02/16 | 974 | 978 | 966 | 970 | 174,000 |
| 1996/02/15 | 990 | 992 | 980 | 984 | 169,000 |
| 1996/02/14 | 977 | 999 | 968 | 998 | 214,000 |
| 1996/02/13 | 967 | 980 | 967 | 967 | 153,000 |
| 1996/02/09 | 965 | 967 | 961 | 961 | 301,000 |
| 1996/02/08 | 964 | 965 | 960 | 965 | 68,000 |
| 1996/02/07 | 962 | 964 | 958 | 959 | 226,000 |
| 1996/02/06 | 948 | 967 | 948 | 959 | 492,000 |
| 1996/02/05 | 954 | 954 | 948 | 948 | 408,000 |
| 1996/02/02 | 951 | 960 | 947 | 954 | 266,000 |
| 1996/02/01 | 939 | 950 | 938 | 946 | 511,000 |
| 1996/01/31 | 935 | 938 | 927 | 938 | 167,000 |
| 1996/01/30 | 920 | 939 | 920 | 925 | 388,000 |
| 1996/01/29 | 917 | 932 | 917 | 920 | 343,000 |
| 1996/01/26 | 913 | 916 | 901 | 914 | 213,000 |
| 1996/01/25 | 900 | 913 | 888 | 906 | 334,000 |
| 1996/01/24 | 890 | 890 | 876 | 880 | 179,000 |
| 1996/01/23 | 887 | 898 | 879 | 889 | 200,000 |
| 1996/01/22 | 879 | 884 | 875 | 879 | 133,000 |
| 1996/01/19 | 870 | 879 | 864 | 879 | 82,000 |
| 1996/01/18 | 895 | 895 | 856 | 856 | 101,000 |
| 1996/01/17 | 900 | 900 | 895 | 895 | 60,000 |
| 1996/01/16 | 900 | 900 | 890 | 900 | 225,000 |
| 1996/01/12 | 895 | 900 | 890 | 890 | 54,000 |
| 1996/01/11 | 910 | 910 | 891 | 900 | 161,000 |
| 1996/01/10 | 906 | 919 | 900 | 910 | 97,000 |
| 1996/01/09 | 900 | 905 | 893 | 905 | 148,000 |
| 1996/01/08 | 901 | 908 | 892 | 892 | 106,000 |
| 1996/01/05 | 900 | 901 | 891 | 900 | 109,000 |
| 1996/01/04 | 900 | 901 | 900 | 900 | 33,000 |