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 |
---|---|---|---|---|---|
1998/12/30 | 912 | 930 | 912 | 929 | 5,000 |
1998/12/29 | 912 | 924 | 912 | 924 | 22,000 |
1998/12/28 | 901 | 922 | 901 | 906 | 29,000 |
1998/12/25 | 930 | 935 | 911 | 911 | 51,000 |
1998/12/24 | 921 | 939 | 920 | 934 | 40,000 |
1998/12/22 | 940 | 945 | 934 | 940 | 173,000 |
1998/12/21 | 941 | 944 | 932 | 940 | 47,000 |
1998/12/18 | 938 | 947 | 936 | 945 | 140,000 |
1998/12/17 | 931 | 939 | 910 | 928 | 115,000 |
1998/12/16 | 930 | 938 | 925 | 931 | 312,000 |
1998/12/15 | 918 | 922 | 910 | 910 | 137,000 |
1998/12/14 | 919 | 920 | 909 | 915 | 32,000 |
1998/12/11 | 919 | 925 | 919 | 921 | 348,000 |
1998/12/10 | 904 | 910 | 901 | 909 | 127,000 |
1998/12/09 | 899 | 900 | 894 | 899 | 192,000 |
1998/12/08 | 880 | 886 | 879 | 881 | 89,000 |
1998/12/07 | 846 | 860 | 846 | 850 | 43,000 |
1998/12/04 | 850 | 864 | 850 | 862 | 49,000 |
1998/12/03 | 876 | 882 | 852 | 852 | 100,000 |
1998/12/02 | 895 | 895 | 870 | 870 | 150,000 |
1998/12/01 | 860 | 900 | 851 | 900 | 196,000 |
1998/11/30 | 872 | 879 | 854 | 865 | 143,000 |
1998/11/27 | 910 | 910 | 880 | 880 | 78,000 |
1998/11/26 | 932 | 932 | 900 | 910 | 51,000 |
1998/11/25 | 939 | 939 | 910 | 926 | 127,000 |
1998/11/24 | 900 | 947 | 900 | 945 | 325,000 |
1998/11/20 | 880 | 909 | 880 | 895 | 237,000 |
1998/11/19 | 903 | 905 | 895 | 895 | 72,000 |
1998/11/18 | 893 | 910 | 893 | 903 | 97,000 |
1998/11/17 | 909 | 909 | 890 | 893 | 46,000 |
1998/11/16 | 905 | 909 | 905 | 909 | 158,000 |
1998/11/13 | 902 | 910 | 902 | 905 | 111,000 |
1998/11/12 | 910 | 910 | 899 | 902 | 556,000 |
1998/11/11 | 895 | 904 | 895 | 903 | 200,000 |
1998/11/10 | 895 | 900 | 894 | 895 | 204,000 |
1998/11/09 | 900 | 900 | 894 | 895 | 72,000 |
1998/11/06 | 874 | 916 | 874 | 899 | 335,000 |
1998/11/05 | 902 | 902 | 873 | 874 | 63,000 |
1998/11/04 | 909 | 910 | 900 | 904 | 51,000 |
1998/11/02 | 905 | 909 | 896 | 909 | 31,000 |
1998/10/30 | 909 | 909 | 885 | 889 | 94,000 |
1998/10/29 | 895 | 898 | 885 | 885 | 35,000 |
1998/10/28 | 900 | 900 | 885 | 885 | 40,000 |
1998/10/27 | 910 | 910 | 900 | 910 | 62,000 |
1998/10/26 | 896 | 905 | 890 | 905 | 16,000 |
1998/10/23 | 910 | 920 | 906 | 908 | 126,000 |
1998/10/22 | 917 | 929 | 910 | 919 | 126,000 |
1998/10/21 | 899 | 917 | 895 | 910 | 42,000 |
1998/10/20 | 900 | 909 | 890 | 899 | 95,000 |
1998/10/19 | 899 | 900 | 890 | 890 | 29,000 |
1998/10/16 | 880 | 899 | 875 | 899 | 41,000 |
1998/10/15 | 880 | 891 | 878 | 878 | 32,000 |
1998/10/14 | 851 | 895 | 851 | 895 | 32,000 |
1998/10/13 | 880 | 880 | 869 | 871 | 129,000 |
1998/10/12 | 949 | 951 | 931 | 940 | 103,000 |
1998/10/09 | 908 | 919 | 908 | 919 | 56,000 |
1998/10/08 | 920 | 924 | 907 | 907 | 108,000 |
1998/10/07 | 903 | 920 | 901 | 920 | 131,000 |
1998/10/06 | 890 | 900 | 890 | 894 | 29,000 |
1998/10/05 | 899 | 899 | 880 | 887 | 38,000 |
1998/10/02 | 895 | 905 | 888 | 905 | 44,000 |
1998/10/01 | 877 | 883 | 876 | 878 | 89,000 |
1998/09/30 | 882 | 882 | 876 | 876 | 125,000 |
1998/09/29 | 892 | 892 | 871 | 871 | 33,000 |
1998/09/28 | 879 | 897 | 879 | 891 | 46,000 |
1998/09/25 | 870 | 887 | 863 | 887 | 154,000 |
1998/09/24 | 870 | 882 | 870 | 875 | 127,000 |
1998/09/22 | 861 | 875 | 855 | 870 | 173,000 |
1998/09/21 | 868 | 870 | 860 | 860 | 60,000 |
1998/09/18 | 843 | 868 | 843 | 868 | 134,000 |
1998/09/17 | 850 | 852 | 830 | 840 | 88,000 |
1998/09/16 | 839 | 859 | 839 | 850 | 112,000 |
1998/09/14 | 825 | 845 | 825 | 840 | 37,000 |
1998/09/11 | 821 | 825 | 812 | 824 | 288,000 |
1998/09/10 | 835 | 838 | 813 | 813 | 48,000 |
1998/09/09 | 825 | 844 | 825 | 838 | 40,000 |
1998/09/08 | 840 | 849 | 839 | 845 | 124,000 |
1998/09/07 | 821 | 845 | 821 | 840 | 92,000 |
1998/09/04 | 805 | 818 | 801 | 818 | 95,000 |
1998/09/03 | 790 | 806 | 785 | 806 | 235,000 |
1998/09/02 | 810 | 820 | 810 | 810 | 61,000 |
1998/09/01 | 811 | 811 | 799 | 807 | 119,000 |
1998/08/31 | 820 | 820 | 812 | 812 | 53,000 |
1998/08/28 | 819 | 819 | 789 | 807 | 130,000 |
1998/08/27 | 821 | 829 | 804 | 829 | 72,000 |
1998/08/26 | 840 | 840 | 820 | 821 | 49,000 |
1998/08/25 | 849 | 849 | 834 | 840 | 36,000 |
1998/08/24 | 825 | 829 | 825 | 829 | 10,000 |
1998/08/21 | 825 | 838 | 825 | 829 | 16,000 |
1998/08/20 | 859 | 859 | 832 | 841 | 15,000 |
1998/08/19 | 847 | 860 | 847 | 847 | 52,000 |
1998/08/18 | 830 | 857 | 830 | 857 | 60,000 |
1998/08/17 | 845 | 845 | 820 | 829 | 40,000 |
1998/08/14 | 866 | 866 | 852 | 852 | 65,000 |
1998/08/13 | 835 | 857 | 835 | 856 | 39,000 |
1998/08/12 | 835 | 835 | 826 | 835 | 56,000 |
1998/08/11 | 845 | 845 | 823 | 825 | 57,000 |
1998/08/10 | 854 | 854 | 844 | 845 | 39,000 |
1998/08/07 | 834 | 835 | 834 | 834 | 40,000 |
1998/08/06 | 825 | 840 | 821 | 840 | 74,000 |
1998/08/05 | 840 | 845 | 837 | 844 | 146,000 |
1998/08/04 | 854 | 854 | 821 | 847 | 167,000 |
1998/08/03 | 861 | 865 | 845 | 846 | 71,000 |
1998/07/31 | 863 | 871 | 861 | 861 | 141,000 |
1998/07/30 | 873 | 873 | 860 | 863 | 112,000 |
1998/07/29 | 872 | 881 | 872 | 876 | 36,000 |
1998/07/28 | 870 | 873 | 870 | 872 | 25,000 |
1998/07/27 | 894 | 894 | 875 | 875 | 97,000 |
1998/07/24 | 890 | 900 | 870 | 894 | 42,000 |
1998/07/23 | 870 | 880 | 870 | 870 | 26,000 |
1998/07/22 | 870 | 871 | 870 | 870 | 71,000 |
1998/07/21 | 878 | 878 | 865 | 870 | 62,000 |
1998/07/17 | 871 | 879 | 871 | 878 | 140,000 |
1998/07/16 | 876 | 882 | 876 | 881 | 123,000 |
1998/07/15 | 874 | 892 | 874 | 876 | 126,000 |
1998/07/14 | 885 | 890 | 884 | 884 | 136,000 |
1998/07/13 | 875 | 889 | 874 | 884 | 70,000 |
1998/07/10 | 895 | 909 | 875 | 875 | 47,000 |
1998/07/09 | 905 | 905 | 890 | 905 | 36,000 |
1998/07/08 | 884 | 900 | 880 | 895 | 109,000 |
1998/07/07 | 900 | 900 | 885 | 885 | 16,000 |
1998/07/06 | 889 | 900 | 889 | 900 | 25,000 |
1998/07/03 | 895 | 915 | 895 | 910 | 100,000 |
1998/07/02 | 936 | 939 | 904 | 905 | 116,000 |
1998/07/01 | 895 | 936 | 895 | 936 | 191,000 |
1998/06/30 | 890 | 905 | 890 | 905 | 221,000 |
1998/06/29 | 885 | 899 | 885 | 895 | 25,000 |
1998/06/26 | 889 | 900 | 883 | 885 | 172,000 |
1998/06/25 | 896 | 896 | 883 | 883 | 62,000 |
1998/06/24 | 880 | 896 | 880 | 896 | 104,000 |
1998/06/23 | 860 | 880 | 859 | 878 | 237,000 |
1998/06/22 | 930 | 930 | 850 | 850 | 353,000 |
1998/06/19 | 955 | 955 | 950 | 950 | 24,000 |
1998/06/18 | 972 | 976 | 950 | 955 | 142,000 |
1998/06/17 | 951 | 952 | 945 | 952 | 59,000 |
1998/06/16 | 936 | 954 | 936 | 951 | 33,000 |
1998/06/15 | 954 | 954 | 944 | 944 | 138,000 |
1998/06/12 | 971 | 971 | 946 | 951 | 130,000 |
1998/06/11 | 977 | 977 | 942 | 971 | 86,000 |
1998/06/10 | 977 | 977 | 975 | 977 | 89,000 |
1998/06/09 | 987 | 988 | 987 | 987 | 54,000 |
1998/06/08 | 990 | 999 | 987 | 987 | 137,000 |
1998/06/05 | 970 | 990 | 970 | 971 | 36,000 |
1998/06/04 | 968 | 990 | 965 | 990 | 507,000 |
1998/06/03 | 987 | 987 | 962 | 978 | 78,000 |
1998/06/02 | 980 | 988 | 960 | 988 | 25,000 |
1998/06/01 | 978 | 980 | 965 | 980 | 63,000 |
1998/05/29 | 980 | 980 | 961 | 979 | 106,000 |
1998/05/28 | 945 | 980 | 945 | 977 | 15,000 |
1998/05/27 | 979 | 979 | 950 | 955 | 22,000 |
1998/05/26 | 998 | 998 | 983 | 985 | 422,000 |
1998/05/25 | 989 | 996 | 960 | 996 | 66,000 |
1998/05/22 | 998 | 1,005 | 990 | 990 | 255,000 |
1998/05/21 | 986 | 997 | 986 | 996 | 86,000 |
1998/05/20 | 978 | 994 | 978 | 986 | 105,000 |
1998/05/19 | 966 | 980 | 966 | 978 | 275,000 |
1998/05/18 | 950 | 960 | 950 | 956 | 264,000 |
1998/05/15 | 935 | 950 | 935 | 950 | 100,000 |
1998/05/14 | 931 | 935 | 928 | 935 | 79,000 |
1998/05/13 | 945 | 945 | 920 | 921 | 116,000 |
1998/05/12 | 945 | 945 | 943 | 943 | 7,000 |
1998/05/11 | 953 | 960 | 944 | 945 | 28,000 |
1998/05/08 | 960 | 963 | 955 | 963 | 151,000 |
1998/05/07 | 960 | 960 | 955 | 960 | 124,000 |
1998/05/06 | 969 | 969 | 950 | 960 | 191,000 |
1998/05/01 | 965 | 976 | 954 | 959 | 72,000 |
1998/04/30 | 950 | 956 | 946 | 954 | 135,000 |
1998/04/28 | 936 | 937 | 936 | 936 | 47,000 |
1998/04/27 | 939 | 946 | 930 | 937 | 52,000 |
1998/04/24 | 936 | 955 | 935 | 936 | 151,000 |
1998/04/23 | 916 | 934 | 915 | 926 | 22,000 |
1998/04/22 | 915 | 915 | 905 | 906 | 21,000 |
1998/04/21 | 942 | 942 | 925 | 925 | 37,000 |
1998/04/20 | 901 | 943 | 891 | 943 | 138,000 |
1998/04/17 | 915 | 915 | 901 | 901 | 59,000 |
1998/04/16 | 930 | 930 | 901 | 905 | 102,000 |
1998/04/15 | 953 | 954 | 940 | 941 | 105,000 |
1998/04/14 | 955 | 965 | 945 | 963 | 77,000 |
1998/04/13 | 955 | 965 | 955 | 965 | 11,000 |
1998/04/10 | 974 | 974 | 970 | 974 | 14,000 |
1998/04/09 | 949 | 975 | 928 | 975 | 76,000 |
1998/04/08 | 925 | 960 | 924 | 950 | 111,000 |
1998/04/07 | 933 | 940 | 923 | 926 | 99,000 |
1998/04/06 | 945 | 945 | 922 | 940 | 112,000 |
1998/04/03 | 940 | 952 | 936 | 950 | 99,000 |
1998/04/02 | 938 | 938 | 908 | 922 | 87,000 |
1998/04/01 | 955 | 955 | 935 | 935 | 63,000 |
1998/03/31 | 959 | 960 | 949 | 950 | 326,000 |
1998/03/30 | 949 | 957 | 946 | 949 | 52,000 |
1998/03/27 | 945 | 950 | 936 | 949 | 92,000 |
1998/03/26 | 915 | 945 | 915 | 945 | 97,000 |
1998/03/25 | 930 | 930 | 900 | 915 | 131,000 |
1998/03/24 | 921 | 923 | 890 | 900 | 214,000 |
1998/03/23 | 930 | 935 | 910 | 920 | 44,000 |
1998/03/20 | 910 | 943 | 909 | 926 | 150,000 |
1998/03/19 | 904 | 904 | 895 | 900 | 48,000 |
1998/03/18 | 900 | 909 | 893 | 893 | 124,000 |
1998/03/17 | 898 | 900 | 897 | 897 | 100,000 |
1998/03/16 | 888 | 888 | 887 | 887 | 31,000 |
1998/03/13 | 875 | 892 | 865 | 892 | 103,000 |
1998/03/12 | 893 | 893 | 853 | 855 | 19,000 |
1998/03/11 | 900 | 900 | 890 | 890 | 7,000 |
1998/03/10 | 900 | 900 | 890 | 890 | 116,000 |
1998/03/09 | 900 | 900 | 900 | 900 | 24,000 |
1998/03/06 | 917 | 920 | 904 | 919 | 124,000 |
1998/03/05 | 897 | 910 | 897 | 910 | 199,000 |
1998/03/04 | 888 | 896 | 888 | 896 | 80,000 |
1998/03/03 | 870 | 898 | 866 | 898 | 391,000 |
1998/03/02 | 870 | 874 | 842 | 874 | 217,000 |
1998/02/27 | 835 | 860 | 822 | 831 | 37,000 |
1998/02/26 | 851 | 861 | 851 | 861 | 99,000 |
1998/02/25 | 849 | 853 | 833 | 851 | 104,000 |
1998/02/24 | 830 | 844 | 830 | 844 | 192,000 |
1998/02/23 | 839 | 839 | 830 | 830 | 13,000 |
1998/02/20 | 840 | 840 | 830 | 830 | 15,000 |
1998/02/19 | 830 | 843 | 829 | 830 | 99,000 |
1998/02/18 | 845 | 850 | 832 | 840 | 112,000 |
1998/02/17 | 857 | 857 | 845 | 845 | 9,000 |
1998/02/16 | 865 | 875 | 860 | 860 | 32,000 |
1998/02/13 | 878 | 880 | 870 | 875 | 36,000 |
1998/02/12 | 897 | 897 | 885 | 888 | 48,000 |
1998/02/10 | 877 | 898 | 870 | 898 | 81,000 |
1998/02/09 | 868 | 872 | 860 | 860 | 74,000 |
1998/02/06 | 850 | 868 | 850 | 868 | 96,000 |
1998/02/05 | 830 | 848 | 830 | 848 | 27,000 |
1998/02/04 | 862 | 870 | 850 | 850 | 44,000 |
1998/02/03 | 869 | 873 | 861 | 862 | 103,000 |
1998/02/02 | 866 | 868 | 860 | 861 | 68,000 |
1998/01/30 | 880 | 880 | 866 | 866 | 20,000 |
1998/01/29 | 889 | 890 | 878 | 878 | 113,000 |
1998/01/28 | 890 | 900 | 890 | 890 | 66,000 |
1998/01/27 | 908 | 908 | 888 | 900 | 81,000 |
1998/01/26 | 902 | 909 | 894 | 900 | 139,000 |
1998/01/23 | 885 | 890 | 882 | 882 | 75,000 |
1998/01/22 | 873 | 889 | 867 | 875 | 84,000 |
1998/01/21 | 870 | 886 | 870 | 883 | 36,000 |
1998/01/20 | 880 | 890 | 873 | 880 | 197,000 |
1998/01/19 | 879 | 889 | 879 | 880 | 71,000 |
1998/01/16 | 801 | 888 | 801 | 888 | 246,000 |
1998/01/14 | 791 | 800 | 791 | 800 | 74,000 |
1998/01/13 | 770 | 780 | 769 | 780 | 75,000 |
1998/01/12 | 751 | 770 | 747 | 770 | 39,000 |
1998/01/09 | 750 | 772 | 738 | 772 | 116,000 |
1998/01/08 | 785 | 790 | 766 | 766 | 67,000 |
1998/01/07 | 761 | 766 | 761 | 765 | 44,000 |
1998/01/06 | 795 | 795 | 775 | 780 | 40,000 |
1998/01/05 | 805 | 815 | 805 | 805 | 10,000 |