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 |
---|---|---|---|---|---|
2002/12/30 | 928 | 941 | 928 | 940 | 55,600 |
2002/12/27 | 940 | 940 | 922 | 938 | 91,600 |
2002/12/26 | 912 | 931 | 908 | 930 | 119,900 |
2002/12/25 | 898 | 909 | 898 | 905 | 149,800 |
2002/12/24 | 890 | 903 | 886 | 897 | 162,100 |
2002/12/20 | 880 | 899 | 880 | 886 | 191,400 |
2002/12/19 | 880 | 895 | 880 | 886 | 299,000 |
2002/12/18 | 902 | 905 | 892 | 895 | 190,300 |
2002/12/17 | 901 | 909 | 900 | 909 | 120,300 |
2002/12/16 | 901 | 910 | 900 | 901 | 155,900 |
2002/12/13 | 925 | 926 | 900 | 911 | 347,500 |
2002/12/12 | 928 | 928 | 916 | 925 | 62,800 |
2002/12/11 | 930 | 930 | 922 | 926 | 91,800 |
2002/12/10 | 929 | 931 | 922 | 929 | 312,900 |
2002/12/09 | 920 | 930 | 913 | 920 | 173,600 |
2002/12/06 | 930 | 933 | 917 | 920 | 345,400 |
2002/12/05 | 959 | 959 | 932 | 939 | 321,400 |
2002/12/04 | 962 | 973 | 955 | 956 | 201,300 |
2002/12/03 | 975 | 978 | 961 | 966 | 192,300 |
2002/12/02 | 982 | 985 | 975 | 981 | 160,700 |
2002/11/29 | 971 | 988 | 971 | 980 | 296,100 |
2002/11/28 | 979 | 985 | 961 | 963 | 305,700 |
2002/11/27 | 978 | 990 | 978 | 985 | 144,800 |
2002/11/26 | 984 | 995 | 969 | 978 | 188,000 |
2002/11/25 | 1,000 | 1,005 | 988 | 1,000 | 231,300 |
2002/11/22 | 996 | 1,000 | 985 | 999 | 268,800 |
2002/11/21 | 1,000 | 1,001 | 994 | 996 | 106,400 |
2002/11/20 | 993 | 1,008 | 992 | 994 | 222,500 |
2002/11/19 | 983 | 1,000 | 983 | 993 | 198,400 |
2002/11/18 | 981 | 989 | 981 | 983 | 262,200 |
2002/11/15 | 1,002 | 1,007 | 976 | 980 | 236,600 |
2002/11/14 | 1,000 | 1,004 | 990 | 990 | 188,600 |
2002/11/13 | 1,001 | 1,004 | 997 | 1,000 | 149,300 |
2002/11/12 | 998 | 1,014 | 998 | 1,009 | 96,800 |
2002/11/11 | 1,000 | 1,005 | 998 | 998 | 111,700 |
2002/11/08 | 999 | 1,010 | 998 | 998 | 134,900 |
2002/11/07 | 1,000 | 1,000 | 993 | 999 | 183,100 |
2002/11/06 | 1,020 | 1,020 | 989 | 994 | 301,400 |
2002/11/05 | 1,015 | 1,017 | 1,004 | 1,015 | 145,600 |
2002/11/01 | 1,010 | 1,015 | 1,001 | 1,010 | 123,200 |
2002/10/31 | 1,015 | 1,016 | 999 | 1,001 | 184,800 |
2002/10/30 | 1,015 | 1,016 | 1,004 | 1,010 | 176,700 |
2002/10/29 | 1,010 | 1,020 | 1,010 | 1,015 | 367,200 |
2002/10/28 | 1,026 | 1,026 | 1,009 | 1,026 | 92,000 |
2002/10/25 | 1,013 | 1,024 | 1,006 | 1,013 | 143,200 |
2002/10/24 | 1,006 | 1,010 | 995 | 1,005 | 235,000 |
2002/10/23 | 1,009 | 1,023 | 1,006 | 1,015 | 285,800 |
2002/10/22 | 1,029 | 1,029 | 1,010 | 1,010 | 108,700 |
2002/10/21 | 1,014 | 1,025 | 1,013 | 1,017 | 125,600 |
2002/10/18 | 1,025 | 1,025 | 1,003 | 1,003 | 126,600 |
2002/10/17 | 1,030 | 1,030 | 1,009 | 1,015 | 134,500 |
2002/10/16 | 1,027 | 1,027 | 1,005 | 1,018 | 165,500 |
2002/10/15 | 1,019 | 1,019 | 1,005 | 1,007 | 81,100 |
2002/10/11 | 1,000 | 1,010 | 998 | 1,007 | 157,400 |
2002/10/10 | 994 | 1,012 | 990 | 1,012 | 187,800 |
2002/10/09 | 990 | 1,005 | 990 | 993 | 121,600 |
2002/10/08 | 989 | 1,006 | 989 | 997 | 232,000 |
2002/10/07 | 1,010 | 1,015 | 986 | 986 | 365,800 |
2002/10/04 | 1,010 | 1,033 | 1,010 | 1,030 | 136,700 |
2002/10/03 | 1,040 | 1,040 | 1,023 | 1,027 | 114,200 |
2002/10/02 | 1,041 | 1,041 | 1,030 | 1,031 | 142,800 |
2002/10/01 | 1,034 | 1,040 | 1,024 | 1,040 | 143,400 |
2002/09/30 | 1,040 | 1,041 | 1,025 | 1,034 | 154,800 |
2002/09/27 | 1,041 | 1,041 | 1,018 | 1,040 | 204,900 |
2002/09/26 | 1,029 | 1,032 | 1,025 | 1,027 | 114,300 |
2002/09/25 | 1,031 | 1,033 | 1,019 | 1,022 | 134,800 |
2002/09/24 | 1,024 | 1,030 | 1,020 | 1,030 | 307,400 |
2002/09/20 | 1,015 | 1,023 | 1,011 | 1,015 | 166,600 |
2002/09/19 | 1,026 | 1,029 | 1,005 | 1,005 | 298,300 |
2002/09/18 | 1,025 | 1,026 | 1,002 | 1,026 | 150,700 |
2002/09/17 | 1,017 | 1,028 | 1,015 | 1,025 | 144,000 |
2002/09/13 | 1,005 | 1,018 | 1,005 | 1,017 | 377,400 |
2002/09/12 | 1,011 | 1,018 | 1,003 | 1,008 | 132,700 |
2002/09/11 | 1,002 | 1,016 | 1,002 | 1,011 | 380,400 |
2002/09/10 | 1,000 | 1,008 | 990 | 996 | 289,300 |
2002/09/09 | 1,033 | 1,033 | 1,006 | 1,006 | 196,800 |
2002/09/06 | 1,015 | 1,015 | 1,006 | 1,013 | 256,900 |
2002/09/05 | 1,006 | 1,020 | 998 | 1,009 | 308,800 |
2002/09/04 | 1,000 | 1,007 | 995 | 1,006 | 285,000 |
2002/09/03 | 1,010 | 1,010 | 994 | 994 | 391,600 |
2002/09/02 | 1,009 | 1,015 | 1,006 | 1,009 | 98,900 |
2002/08/30 | 1,026 | 1,026 | 1,010 | 1,015 | 317,700 |
2002/08/29 | 1,002 | 1,018 | 1,002 | 1,006 | 126,000 |
2002/08/28 | 1,011 | 1,027 | 1,001 | 1,001 | 159,900 |
2002/08/27 | 1,027 | 1,027 | 1,013 | 1,015 | 166,200 |
2002/08/26 | 1,038 | 1,038 | 1,020 | 1,023 | 218,800 |
2002/08/23 | 1,059 | 1,059 | 1,016 | 1,030 | 318,700 |
2002/08/22 | 1,030 | 1,042 | 1,012 | 1,025 | 261,700 |
2002/08/21 | 1,030 | 1,042 | 1,024 | 1,037 | 316,500 |
2002/08/20 | 1,062 | 1,065 | 1,050 | 1,055 | 348,400 |
2002/08/19 | 1,070 | 1,070 | 1,040 | 1,054 | 424,800 |
2002/08/16 | 1,078 | 1,080 | 1,058 | 1,058 | 345,100 |
2002/08/15 | 1,058 | 1,068 | 1,055 | 1,063 | 158,200 |
2002/08/14 | 1,059 | 1,078 | 1,048 | 1,078 | 459,200 |
2002/08/13 | 1,040 | 1,055 | 1,040 | 1,044 | 113,500 |
2002/08/12 | 1,057 | 1,070 | 1,051 | 1,051 | 143,700 |
2002/08/09 | 1,070 | 1,070 | 1,053 | 1,057 | 228,500 |
2002/08/08 | 1,078 | 1,078 | 1,039 | 1,051 | 371,700 |
2002/08/07 | 1,062 | 1,079 | 1,057 | 1,058 | 418,700 |
2002/08/06 | 1,079 | 1,080 | 1,064 | 1,078 | 120,900 |
2002/08/05 | 1,089 | 1,103 | 1,085 | 1,099 | 554,800 |
2002/08/02 | 1,036 | 1,075 | 1,032 | 1,069 | 375,500 |
2002/08/01 | 1,029 | 1,037 | 1,022 | 1,037 | 295,100 |
2002/07/31 | 1,029 | 1,030 | 1,014 | 1,030 | 186,000 |
2002/07/30 | 1,025 | 1,026 | 1,012 | 1,018 | 176,600 |
2002/07/29 | 1,012 | 1,014 | 998 | 998 | 209,900 |
2002/07/26 | 1,010 | 1,029 | 1,010 | 1,012 | 97,900 |
2002/07/25 | 1,034 | 1,035 | 1,013 | 1,020 | 168,700 |
2002/07/24 | 1,005 | 1,024 | 1,005 | 1,024 | 133,300 |
2002/07/23 | 1,015 | 1,029 | 1,015 | 1,015 | 204,800 |
2002/07/22 | 1,015 | 1,032 | 1,012 | 1,024 | 167,500 |
2002/07/19 | 1,018 | 1,019 | 1,005 | 1,010 | 173,000 |
2002/07/18 | 1,020 | 1,030 | 1,018 | 1,018 | 180,200 |
2002/07/17 | 1,019 | 1,032 | 1,014 | 1,026 | 157,900 |
2002/07/16 | 1,020 | 1,030 | 1,007 | 1,021 | 188,600 |
2002/07/15 | 1,032 | 1,034 | 1,025 | 1,029 | 124,400 |
2002/07/12 | 1,026 | 1,035 | 1,021 | 1,030 | 401,300 |
2002/07/11 | 1,020 | 1,025 | 1,010 | 1,015 | 234,600 |
2002/07/10 | 1,004 | 1,027 | 1,004 | 1,014 | 163,100 |
2002/07/09 | 1,010 | 1,024 | 999 | 1,024 | 145,700 |
2002/07/08 | 1,007 | 1,008 | 997 | 997 | 314,900 |
2002/07/05 | 995 | 1,002 | 994 | 997 | 176,600 |
2002/07/04 | 1,000 | 1,020 | 998 | 1,000 | 147,100 |
2002/07/03 | 994 | 1,027 | 986 | 1,023 | 378,200 |
2002/07/02 | 993 | 993 | 985 | 986 | 86,000 |
2002/07/01 | 981 | 999 | 981 | 994 | 192,300 |
2002/06/28 | 988 | 999 | 975 | 999 | 118,400 |
2002/06/27 | 987 | 990 | 978 | 978 | 115,100 |
2002/06/26 | 1,006 | 1,006 | 980 | 986 | 160,200 |
2002/06/25 | 1,008 | 1,008 | 996 | 1,002 | 102,400 |
2002/06/24 | 985 | 1,004 | 984 | 1,004 | 148,300 |
2002/06/21 | 999 | 1,008 | 997 | 1,004 | 183,500 |
2002/06/20 | 995 | 1,006 | 992 | 1,005 | 206,100 |
2002/06/19 | 997 | 1,007 | 990 | 999 | 354,800 |
2002/06/18 | 991 | 992 | 971 | 991 | 201,300 |
2002/06/17 | 991 | 1,001 | 986 | 991 | 400,000 |
2002/06/14 | 991 | 1,002 | 980 | 992 | 742,800 |
2002/06/13 | 982 | 989 | 976 | 981 | 164,400 |
2002/06/12 | 978 | 986 | 975 | 979 | 203,400 |
2002/06/11 | 984 | 995 | 973 | 977 | 263,200 |
2002/06/10 | 1,003 | 1,005 | 984 | 984 | 228,300 |
2002/06/07 | 974 | 983 | 968 | 983 | 197,600 |
2002/06/06 | 985 | 985 | 964 | 964 | 250,800 |
2002/06/05 | 990 | 992 | 975 | 975 | 217,300 |
2002/06/04 | 990 | 999 | 982 | 988 | 240,000 |
2002/06/03 | 1,020 | 1,020 | 992 | 994 | 234,000 |
2002/05/31 | 998 | 1,025 | 998 | 1,025 | 345,900 |
2002/05/30 | 1,000 | 1,007 | 987 | 997 | 179,000 |
2002/05/29 | 1,018 | 1,020 | 1,007 | 1,010 | 196,800 |
2002/05/28 | 1,032 | 1,033 | 1,014 | 1,020 | 198,600 |
2002/05/27 | 1,020 | 1,034 | 1,017 | 1,032 | 244,600 |
2002/05/24 | 1,020 | 1,023 | 1,011 | 1,020 | 147,500 |
2002/05/23 | 1,030 | 1,030 | 1,007 | 1,011 | 218,200 |
2002/05/22 | 999 | 1,030 | 993 | 1,027 | 626,900 |
2002/05/21 | 981 | 989 | 973 | 989 | 633,200 |
2002/05/20 | 983 | 983 | 971 | 972 | 610,200 |
2002/05/17 | 988 | 991 | 980 | 980 | 157,400 |
2002/05/16 | 980 | 984 | 977 | 978 | 267,500 |
2002/05/15 | 979 | 989 | 976 | 981 | 245,600 |
2002/05/14 | 987 | 988 | 977 | 979 | 242,600 |
2002/05/13 | 985 | 986 | 981 | 986 | 198,600 |
2002/05/10 | 986 | 989 | 978 | 984 | 344,600 |
2002/05/09 | 999 | 999 | 990 | 990 | 224,100 |
2002/05/08 | 999 | 999 | 988 | 994 | 139,700 |
2002/05/07 | 1,000 | 1,002 | 986 | 989 | 127,200 |
2002/05/02 | 1,015 | 1,016 | 985 | 990 | 285,300 |
2002/05/01 | 1,015 | 1,015 | 1,007 | 1,008 | 82,800 |
2002/04/30 | 1,000 | 1,016 | 1,000 | 1,010 | 128,200 |
2002/04/26 | 1,020 | 1,020 | 990 | 1,007 | 124,300 |
2002/04/25 | 1,010 | 1,020 | 1,010 | 1,015 | 90,900 |
2002/04/24 | 1,016 | 1,020 | 1,010 | 1,015 | 102,200 |
2002/04/23 | 1,032 | 1,032 | 1,016 | 1,024 | 75,700 |
2002/04/22 | 1,025 | 1,036 | 1,022 | 1,031 | 111,500 |
2002/04/19 | 1,015 | 1,025 | 1,005 | 1,025 | 142,000 |
2002/04/18 | 1,014 | 1,017 | 1,002 | 1,012 | 147,100 |
2002/04/17 | 1,018 | 1,018 | 1,005 | 1,014 | 88,200 |
2002/04/16 | 1,010 | 1,020 | 1,002 | 1,011 | 86,600 |
2002/04/15 | 1,006 | 1,012 | 1,001 | 1,012 | 162,200 |
2002/04/12 | 1,007 | 1,007 | 997 | 1,002 | 218,400 |
2002/04/11 | 995 | 1,003 | 990 | 992 | 263,800 |
2002/04/10 | 986 | 993 | 980 | 992 | 278,400 |
2002/04/09 | 975 | 990 | 975 | 988 | 203,600 |
2002/04/08 | 1,002 | 1,009 | 964 | 978 | 574,200 |
2002/04/05 | 990 | 997 | 987 | 987 | 192,200 |
2002/04/04 | 984 | 997 | 984 | 990 | 168,100 |
2002/04/03 | 985 | 985 | 970 | 977 | 146,500 |
2002/04/02 | 970 | 990 | 965 | 981 | 174,800 |
2002/04/01 | 993 | 993 | 950 | 957 | 254,800 |
2002/03/29 | 1,000 | 1,002 | 983 | 983 | 70,400 |
2002/03/28 | 995 | 1,003 | 991 | 1,000 | 161,000 |
2002/03/27 | 990 | 998 | 980 | 983 | 125,600 |
2002/03/26 | 999 | 999 | 980 | 994 | 198,200 |
2002/03/25 | 1,000 | 1,000 | 990 | 1,000 | 114,600 |
2002/03/22 | 1,005 | 1,005 | 979 | 981 | 347,300 |
2002/03/20 | 1,035 | 1,042 | 999 | 1,000 | 375,600 |
2002/03/19 | 1,025 | 1,052 | 1,018 | 1,052 | 409,800 |
2002/03/18 | 1,009 | 1,012 | 1,005 | 1,005 | 89,500 |
2002/03/15 | 1,000 | 1,006 | 995 | 999 | 109,700 |
2002/03/14 | 1,004 | 1,020 | 999 | 1,010 | 90,300 |
2002/03/13 | 1,009 | 1,015 | 1,003 | 1,005 | 126,400 |
2002/03/12 | 1,010 | 1,019 | 1,008 | 1,009 | 118,300 |
2002/03/11 | 999 | 1,010 | 999 | 1,010 | 88,500 |
2002/03/08 | 992 | 1,015 | 992 | 1,003 | 445,700 |
2002/03/07 | 1,013 | 1,013 | 993 | 993 | 159,500 |
2002/03/06 | 1,003 | 1,012 | 992 | 997 | 143,300 |
2002/03/05 | 1,008 | 1,030 | 1,002 | 1,003 | 111,500 |
2002/03/04 | 1,015 | 1,034 | 1,005 | 1,014 | 154,000 |
2002/03/01 | 982 | 1,015 | 982 | 1,015 | 201,400 |
2002/02/28 | 1,000 | 1,015 | 975 | 975 | 222,000 |
2002/02/27 | 999 | 1,002 | 986 | 1,000 | 225,000 |
2002/02/26 | 996 | 1,000 | 985 | 1,000 | 168,000 |
2002/02/25 | 1,015 | 1,015 | 991 | 991 | 183,000 |
2002/02/22 | 1,019 | 1,025 | 1,012 | 1,022 | 171,000 |
2002/02/21 | 997 | 1,019 | 997 | 1,018 | 182,000 |
2002/02/20 | 1,009 | 1,010 | 999 | 1,002 | 140,000 |
2002/02/19 | 1,010 | 1,011 | 998 | 1,001 | 98,000 |
2002/02/18 | 1,024 | 1,024 | 1,017 | 1,018 | 82,000 |
2002/02/15 | 1,030 | 1,030 | 1,005 | 1,025 | 245,000 |
2002/02/14 | 1,037 | 1,040 | 1,023 | 1,024 | 239,000 |
2002/02/13 | 1,039 | 1,040 | 1,021 | 1,027 | 210,000 |
2002/02/12 | 995 | 1,030 | 995 | 1,019 | 312,000 |
2002/02/08 | 985 | 998 | 985 | 998 | 283,000 |
2002/02/07 | 997 | 999 | 991 | 999 | 164,000 |
2002/02/06 | 991 | 1,015 | 991 | 997 | 293,000 |
2002/02/05 | 1,000 | 1,020 | 1,000 | 1,005 | 216,000 |
2002/02/04 | 1,020 | 1,027 | 1,007 | 1,020 | 260,000 |
2002/02/01 | 1,054 | 1,059 | 1,024 | 1,040 | 346,000 |
2002/01/31 | 1,077 | 1,080 | 1,056 | 1,056 | 132,000 |
2002/01/30 | 1,076 | 1,089 | 1,071 | 1,077 | 254,000 |
2002/01/29 | 1,066 | 1,076 | 1,060 | 1,076 | 64,000 |
2002/01/28 | 1,062 | 1,069 | 1,055 | 1,069 | 115,000 |
2002/01/25 | 1,064 | 1,065 | 1,052 | 1,062 | 228,000 |
2002/01/24 | 1,057 | 1,065 | 1,055 | 1,065 | 108,000 |
2002/01/23 | 1,058 | 1,070 | 1,057 | 1,057 | 161,000 |
2002/01/22 | 1,082 | 1,083 | 1,070 | 1,078 | 196,000 |
2002/01/21 | 1,062 | 1,098 | 1,062 | 1,089 | 290,000 |
2002/01/18 | 1,057 | 1,082 | 1,047 | 1,082 | 215,000 |
2002/01/17 | 1,055 | 1,088 | 1,047 | 1,070 | 769,000 |
2002/01/16 | 992 | 1,025 | 988 | 1,015 | 524,000 |
2002/01/15 | 981 | 994 | 980 | 982 | 352,000 |
2002/01/11 | 971 | 975 | 961 | 971 | 133,000 |
2002/01/10 | 986 | 995 | 970 | 971 | 151,000 |
2002/01/09 | 1,003 | 1,005 | 987 | 996 | 260,000 |
2002/01/08 | 1,020 | 1,020 | 1,000 | 1,013 | 314,000 |
2002/01/07 | 1,040 | 1,040 | 1,011 | 1,020 | 138,000 |
2002/01/04 | 1,013 | 1,020 | 996 | 1,020 | 40,000 |