日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 954 954 934 948 11,000
2000/12/28 949 959 949 954 39,000
2000/12/27 954 959 945 959 76,000
2000/12/26 938 955 938 955 31,000
2000/12/25 955 960 952 955 69,000
2000/12/22 940 955 924 952 154,000
2000/12/21 940 950 935 944 129,000
2000/12/20 927 945 927 940 65,000
2000/12/19 945 946 926 926 141,000
2000/12/18 941 948 941 945 30,000
2000/12/15 951 951 940 941 54,000
2000/12/14 933 960 933 950 143,000
2000/12/13 945 947 940 943 65,000
2000/12/12 943 960 943 944 82,000
2000/12/11 956 956 940 940 81,000
2000/12/08 934 958 934 936 203,000
2000/12/07 950 957 950 954 51,000
2000/12/06 953 969 949 950 58,000
2000/12/05 969 974 953 953 46,000
2000/12/04 980 980 955 980 92,000
2000/12/01 961 984 961 966 268,000
2000/11/30 947 970 947 970 121,000
2000/11/29 955 967 935 967 233,000
2000/11/28 940 955 940 950 268,000
2000/11/27 939 946 935 941 216,000
2000/11/24 935 940 930 940 105,000
2000/11/22 940 945 931 935 110,000
2000/11/21 930 950 930 950 94,000
2000/11/20 928 940 928 940 71,000
2000/11/17 925 936 925 929 54,000
2000/11/16 939 939 930 930 37,000
2000/11/15 936 936 929 929 146,000
2000/11/14 940 942 925 935 139,000
2000/11/13 919 955 918 955 122,000
2000/11/10 930 945 929 939 32,000
2000/11/09 920 946 920 940 119,000
2000/11/08 921 940 921 938 81,000
2000/11/07 965 965 935 941 84,000
2000/11/06 949 990 948 961 592,000
2000/11/02 939 946 936 940 146,000
2000/11/01 929 938 919 930 62,000
2000/10/31 936 936 904 920 80,000
2000/10/30 924 940 924 937 131,000
2000/10/27 931 935 930 934 75,000
2000/10/26 924 942 924 931 194,000
2000/10/25 925 930 925 930 103,000
2000/10/24 922 922 902 918 45,000
2000/10/23 920 935 911 912 89,000
2000/10/20 901 925 901 925 143,000
2000/10/19 901 910 900 910 66,000
2000/10/18 920 920 905 906 63,000
2000/10/17 905 915 905 915 28,000
2000/10/16 910 914 908 912 47,000
2000/10/13 913 918 904 918 49,000
2000/10/12 914 914 904 913 29,000
2000/10/11 904 925 904 919 102,000
2000/10/10 890 906 890 904 46,000
2000/10/06 900 925 900 904 69,000
2000/10/05 919 919 910 915 128,000
2000/10/04 930 935 922 929 102,000
2000/10/03 925 926 920 924 108,000
2000/10/02 906 920 896 920 120,000
2000/09/29 897 913 897 905 166,000
2000/09/28 880 890 875 890 129,000
2000/09/27 865 887 865 885 58,000
2000/09/26 875 885 870 885 48,000
2000/09/25 890 894 868 875 126,000
2000/09/22 889 897 869 894 115,000
2000/09/21 875 890 870 890 109,000
2000/09/20 880 885 850 885 161,000
2000/09/19 870 870 852 869 142,000
2000/09/18 840 850 833 850 97,000
2000/09/14 867 868 847 847 74,000
2000/09/13 871 871 824 858 272,000
2000/09/12 885 890 851 851 97,000
2000/09/11 880 881 850 856 204,000
2000/09/08 877 890 870 890 194,000
2000/09/07 890 900 881 887 119,000
2000/09/06 895 900 890 893 79,000
2000/09/05 896 900 895 896 132,000
2000/09/04 900 904 897 900 98,000
2000/09/01 911 913 900 905 107,000
2000/08/31 919 922 891 900 104,000
2000/08/30 903 923 903 920 88,000
2000/08/29 921 928 921 921 61,000
2000/08/28 942 942 910 921 109,000
2000/08/25 952 952 941 950 227,000
2000/08/24 949 955 940 948 191,000
2000/08/23 923 955 915 955 257,000
2000/08/22 916 925 916 923 135,000
2000/08/21 915 916 903 916 222,000
2000/08/18 915 916 900 910 129,000
2000/08/17 918 919 914 916 79,000
2000/08/16 915 925 912 919 65,000
2000/08/15 892 929 892 925 240,000
2000/08/14 894 910 880 891 99,000
2000/08/11 914 914 907 914 109,000
2000/08/10 913 915 897 914 73,000
2000/08/09 914 915 911 913 97,000
2000/08/08 900 915 894 914 114,000
2000/08/07 897 910 897 903 47,000
2000/08/04 900 917 900 906 194,000
2000/08/03 905 906 882 895 64,000
2000/08/02 887 900 886 900 93,000
2000/08/01 877 887 876 887 80,000
2000/07/31 869 875 869 874 84,000
2000/07/28 881 897 879 882 107,000
2000/07/27 881 888 880 881 79,000
2000/07/26 893 900 882 882 52,000
2000/07/25 880 891 880 885 109,000
2000/07/24 895 925 883 893 287,000
2000/07/21 910 915 892 915 376,000
2000/07/19 903 912 897 903 711,000
2000/07/18 880 895 879 895 307,000
2000/07/17 866 892 866 870 153,000
2000/07/14 856 869 855 862 74,000
2000/07/13 875 880 846 846 80,000
2000/07/12 880 885 876 885 232,000
2000/07/11 886 886 878 882 80,000
2000/07/10 898 900 888 890 75,000
2000/07/07 900 907 891 898 109,000
2000/07/06 889 897 885 885 56,000
2000/07/05 901 902 890 900 199,000
2000/07/04 920 920 900 901 224,000
2000/07/03 892 918 892 918 352,000
2000/06/30 891 891 872 885 242,000
2000/06/29 875 894 875 893 107,000
2000/06/28 899 899 880 885 72,000
2000/06/27 881 899 881 899 105,000
2000/06/26 884 894 881 881 29,000
2000/06/23 890 910 886 894 152,000
2000/06/22 898 912 880 893 327,000
2000/06/21 870 900 870 891 368,000
2000/06/20 898 898 881 884 77,000
2000/06/19 889 900 875 899 256,000
2000/06/16 856 898 854 897 537,000
2000/06/15 870 872 840 854 120,000
2000/06/14 890 891 876 890 212,000
2000/06/13 888 889 877 884 206,000
2000/06/12 880 899 880 899 251,000
2000/06/09 880 885 875 875 332,000
2000/06/08 880 887 870 885 482,000
2000/06/07 835 884 835 880 541,000
2000/06/06 840 855 836 836 700,000
2000/06/05 835 849 833 849 395,000
2000/06/02 836 845 829 832 476,000
2000/06/01 815 832 793 826 400,000
2000/05/31 800 833 794 833 390,000
2000/05/30 800 808 795 805 95,000
2000/05/29 809 809 791 800 37,000
2000/05/26 809 809 776 799 121,000
2000/05/25 810 810 799 809 210,000
2000/05/24 800 810 800 805 376,000
2000/05/23 775 790 771 790 201,000
2000/05/22 777 777 767 767 48,000
2000/05/19 770 770 761 767 74,000
2000/05/18 776 776 758 770 104,000
2000/05/17 772 772 765 767 81,000
2000/05/16 768 768 761 765 67,000
2000/05/15 780 781 756 758 205,000
2000/05/12 750 779 750 779 175,000
2000/05/11 759 759 747 750 87,000
2000/05/10 756 756 748 755 145,000
2000/05/09 745 756 745 756 55,000
2000/05/08 760 763 754 755 113,000
2000/05/02 760 769 747 750 285,000
2000/05/01 735 750 731 750 72,000
2000/04/28 742 750 740 740 77,000
2000/04/27 755 758 740 740 55,000
2000/04/26 753 766 753 760 39,000
2000/04/25 765 768 750 768 97,000
2000/04/24 750 767 745 762 107,000
2000/04/21 747 750 735 739 149,000
2000/04/20 750 767 746 767 56,000
2000/04/19 753 773 750 755 169,000
2000/04/18 770 772 738 763 119,000
2000/04/17 742 751 735 751 125,000
2000/04/14 766 772 758 772 190,000
2000/04/13 770 770 755 766 203,000
2000/04/12 750 770 746 770 376,000
2000/04/11 737 760 737 745 392,000
2000/04/10 735 740 730 735 356,000
2000/04/07 735 739 731 734 113,000
2000/04/06 735 742 730 730 132,000
2000/04/05 740 748 735 735 189,000
2000/04/04 738 745 738 738 280,000
2000/04/03 740 741 736 738 111,000
2000/03/31 745 745 730 740 150,000
2000/03/30 750 750 740 741 122,000
2000/03/29 750 758 750 750 149,000
2000/03/28 732 745 732 745 97,000
2000/03/27 736 736 725 728 214,000
2000/03/24 738 745 718 726 221,000
2000/03/23 720 731 712 720 129,000
2000/03/22 739 740 696 700 381,000
2000/03/21 740 740 739 740 89,000
2000/03/17 764 764 730 730 446,000
2000/03/16 739 749 720 749 276,000
2000/03/15 759 759 720 720 226,000
2000/03/14 765 775 745 749 123,000
2000/03/13 780 784 761 773 79,000
2000/03/10 759 786 759 780 320,000
2000/03/09 792 792 760 769 173,000
2000/03/08 789 795 786 792 118,000
2000/03/07 768 789 768 789 163,000
2000/03/06 784 800 768 786 153,000
2000/03/03 800 800 785 793 107,000
2000/03/02 806 810 799 801 158,000
2000/03/01 825 828 806 806 136,000
2000/02/29 832 839 820 830 355,000
2000/02/28 806 825 801 824 207,000
2000/02/25 805 808 789 806 108,000
2000/02/24 813 827 803 815 269,000
2000/02/23 798 804 795 803 273,000
2000/02/22 800 805 797 797 131,000
2000/02/21 820 840 810 810 553,000
2000/02/18 810 825 810 816 576,000
2000/02/17 801 809 797 809 475,000
2000/02/16 791 805 791 802 273,000
2000/02/15 795 795 789 791 163,000
2000/02/14 800 815 795 808 353,000
2000/02/10 785 810 783 801 604,000
2000/02/09 770 780 761 775 225,000
2000/02/08 770 780 762 775 428,000
2000/02/07 778 780 770 778 56,000
2000/02/04 780 785 778 778 206,000
2000/02/03 780 783 776 780 134,000
2000/02/02 775 781 761 780 453,000
2000/02/01 780 786 778 778 365,000
2000/01/31 750 780 750 770 128,000
2000/01/28 740 750 718 741 142,000
2000/01/27 765 765 741 741 51,000
2000/01/26 771 780 760 760 124,000
2000/01/25 769 771 760 768 119,000
2000/01/24 780 782 760 776 76,000
2000/01/21 780 804 766 779 397,000
2000/01/20 761 781 760 780 123,000
2000/01/19 774 778 760 761 108,000
2000/01/18 780 795 766 794 522,000
2000/01/17 750 775 731 775 415,000
2000/01/14 709 710 698 700 523,000
2000/01/13 699 710 698 700 209,000
2000/01/12 701 701 690 690 127,000
2000/01/11 710 710 694 697 105,000
2000/01/07 683 715 676 715 174,000
2000/01/06 683 683 672 675 157,000
2000/01/05 680 685 673 685 123,000
2000/01/04 675 680 673 673 20,000

このページの先頭へ