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
2003/12/30 890 895 887 890 42,200
2003/12/29 891 899 885 890 104,800
2003/12/26 896 898 890 893 63,000
2003/12/25 901 902 891 899 97,500
2003/12/24 907 908 894 895 132,900
2003/12/22 905 909 901 909 137,400
2003/12/19 897 905 894 905 290,900
2003/12/18 890 893 884 888 138,100
2003/12/17 893 893 881 883 177,200
2003/12/16 896 896 890 893 131,600
2003/12/15 894 898 893 893 182,300
2003/12/12 897 897 886 887 405,900
2003/12/11 883 885 878 882 200,500
2003/12/10 875 882 870 880 337,100
2003/12/09 875 875 866 867 138,100
2003/12/08 875 875 864 870 233,500
2003/12/05 877 878 869 874 217,400
2003/12/04 870 878 864 876 178,500
2003/12/03 870 874 863 874 221,000
2003/12/02 879 883 868 871 246,300
2003/12/01 860 875 852 869 203,400
2003/11/28 866 869 855 869 288,900
2003/11/27 868 872 865 865 129,000
2003/11/26 868 879 867 868 208,100
2003/11/25 880 885 860 874 303,000
2003/11/21 885 895 885 891 290,400
2003/11/20 885 889 878 885 150,600
2003/11/19 878 890 872 883 164,800
2003/11/18 888 888 871 880 292,600
2003/11/17 890 903 884 889 243,900
2003/11/14 894 895 888 888 126,900
2003/11/13 890 895 885 891 101,400
2003/11/12 894 895 886 887 141,600
2003/11/11 896 900 885 895 184,900
2003/11/10 895 900 893 896 119,700
2003/11/07 893 898 888 892 234,700
2003/11/06 895 904 891 891 188,400
2003/11/05 905 905 895 897 175,000
2003/11/04 900 907 893 899 154,700
2003/10/31 895 898 890 890 133,500
2003/10/30 891 902 890 891 127,200
2003/10/29 901 905 885 889 289,800
2003/10/28 909 910 898 900 250,600
2003/10/27 911 911 896 900 221,000
2003/10/24 909 909 882 887 275,700
2003/10/23 913 917 889 891 300,500
2003/10/22 916 920 913 918 167,200
2003/10/21 915 920 915 917 149,300
2003/10/20 915 924 913 915 184,300
2003/10/17 924 925 915 915 277,400
2003/10/16 925 926 918 920 385,400
2003/10/15 933 933 918 918 273,400
2003/10/14 938 940 920 926 267,000
2003/10/10 933 935 928 930 388,900
2003/10/09 921 932 921 932 224,900
2003/10/08 930 937 920 920 230,400
2003/10/07 937 939 926 926 351,400
2003/10/06 939 943 928 938 382,100
2003/10/03 920 932 918 931 506,300
2003/10/02 919 927 913 922 436,400
2003/10/01 909 915 904 910 429,100
2003/09/30 910 915 905 909 282,500
2003/09/29 912 915 892 905 441,400
2003/09/26 916 916 910 912 288,500
2003/09/25 919 922 910 913 412,900
2003/09/24 907 928 907 928 1,012,300
2003/09/22 908 909 901 908 672,200
2003/09/19 905 906 900 906 915,600
2003/09/18 909 909 900 900 529,100
2003/09/17 900 907 899 907 862,300
2003/09/16 895 899 886 898 1,458,800
2003/09/12 907 907 900 900 752,100
2003/09/11 900 905 898 903 336,800
2003/09/10 904 910 901 902 608,500
2003/09/09 901 911 901 904 803,000
2003/09/08 900 901 890 900 631,400
2003/09/05 881 906 880 901 1,981,000
2003/09/04 874 874 868 873 560,500
2003/09/03 860 871 860 867 268,600
2003/09/02 864 864 856 856 352,400
2003/09/01 862 864 860 864 196,400
2003/08/29 859 861 855 855 194,700
2003/08/28 856 860 854 859 421,600
2003/08/27 860 862 855 855 365,300
2003/08/26 873 874 859 859 385,700
2003/08/25 885 885 873 873 279,300
2003/08/22 876 884 873 880 230,200
2003/08/21 870 875 867 870 135,600
2003/08/20 860 867 853 867 314,000
2003/08/19 875 875 845 853 450,800
2003/08/18 877 877 868 870 134,300
2003/08/15 875 879 867 867 131,700
2003/08/14 870 872 863 872 125,000
2003/08/13 861 864 861 861 119,000
2003/08/12 864 867 860 860 218,300
2003/08/11 865 870 861 861 143,200
2003/08/08 867 869 861 862 151,600
2003/08/07 866 868 860 860 244,600
2003/08/06 861 873 860 860 291,900
2003/08/05 871 872 860 861 473,600
2003/08/04 881 881 870 872 366,000
2003/08/01 889 889 880 880 128,600
2003/07/31 888 890 877 887 306,400
2003/07/30 890 897 883 883 232,100
2003/07/29 881 889 880 887 180,500
2003/07/28 882 884 876 880 174,600
2003/07/25 881 883 877 878 257,600
2003/07/24 887 890 880 880 296,600
2003/07/23 888 900 883 886 344,000
2003/07/22 885 896 885 885 286,400
2003/07/18 880 883 877 881 276,800
2003/07/17 885 889 880 880 391,700
2003/07/16 894 898 883 887 380,400
2003/07/15 910 914 897 904 265,800
2003/07/14 925 926 910 910 290,600
2003/07/11 925 935 921 924 173,500
2003/07/10 928 945 924 945 223,400
2003/07/09 939 945 918 928 187,700
2003/07/08 950 950 922 937 218,100
2003/07/07 949 949 941 947 154,900
2003/07/04 945 950 937 938 162,800
2003/07/03 950 950 930 945 287,700
2003/07/02 947 950 938 938 203,200
2003/07/01 947 949 937 937 189,600
2003/06/30 950 955 940 948 155,200
2003/06/27 958 964 950 950 86,800
2003/06/26 950 961 949 957 189,900
2003/06/25 955 960 916 927 217,100
2003/06/24 965 970 955 955 235,100
2003/06/23 971 978 963 975 125,300
2003/06/20 965 974 965 971 213,600
2003/06/19 977 985 973 975 93,800
2003/06/18 985 987 974 976 190,600
2003/06/17 985 985 972 979 282,400
2003/06/16 969 985 969 984 221,500
2003/06/13 980 980 962 970 419,700
2003/06/12 963 974 951 965 259,100
2003/06/11 949 960 948 950 193,500
2003/06/10 960 969 948 950 215,600
2003/06/09 946 959 946 950 149,600
2003/06/06 949 955 939 953 125,300
2003/06/05 947 961 939 944 288,400
2003/06/04 957 960 946 947 200,600
2003/06/03 959 961 956 956 178,900
2003/06/02 971 979 958 958 226,300
2003/05/30 988 989 974 981 228,600
2003/05/29 982 988 975 980 246,200
2003/05/28 976 985 971 973 252,000
2003/05/27 975 977 970 973 256,100
2003/05/26 971 978 971 971 149,300
2003/05/23 967 970 960 968 186,000
2003/05/22 945 963 938 957 213,500
2003/05/21 954 954 934 935 91,900
2003/05/20 950 955 947 953 100,100
2003/05/19 965 965 934 951 125,700
2003/05/16 945 963 945 963 148,300
2003/05/15 960 962 944 955 184,500
2003/05/14 951 966 951 959 126,300
2003/05/13 951 955 947 950 109,000
2003/05/12 950 955 941 941 92,000
2003/05/09 931 952 931 949 205,900
2003/05/08 920 945 920 920 133,800
2003/05/07 925 925 917 919 221,200
2003/05/06 939 955 931 932 165,000
2003/05/02 945 949 939 939 108,600
2003/05/01 950 956 946 951 151,700
2003/04/30 935 960 935 960 169,900
2003/04/28 950 955 944 945 54,300
2003/04/25 947 962 945 950 121,700
2003/04/24 945 954 945 946 65,600
2003/04/23 940 945 935 943 460,500
2003/04/22 975 975 941 943 142,300
2003/04/21 970 980 968 974 141,600
2003/04/18 978 978 955 955 137,600
2003/04/17 945 976 945 974 338,000
2003/04/16 945 954 926 945 257,900
2003/04/15 945 952 930 945 236,900
2003/04/14 946 952 938 947 143,500
2003/04/11 950 953 945 945 252,100
2003/04/10 937 948 934 946 218,100
2003/04/09 926 937 925 937 149,600
2003/04/08 938 938 926 926 118,400
2003/04/07 925 939 925 928 325,000
2003/04/04 923 938 922 937 271,100
2003/04/03 925 932 923 928 246,800
2003/04/02 914 921 907 921 128,500
2003/04/01 891 910 880 909 156,200
2003/03/31 912 916 895 895 194,000
2003/03/28 910 916 902 911 247,900
2003/03/27 899 910 898 909 195,300
2003/03/26 889 898 885 891 184,500
2003/03/25 885 887 877 881 187,000
2003/03/24 874 893 874 885 299,000
2003/03/20 856 868 853 859 151,700
2003/03/19 853 855 843 854 100,400
2003/03/18 853 855 841 851 143,300
2003/03/17 849 854 845 845 75,100
2003/03/14 860 864 841 841 350,700
2003/03/13 850 860 850 856 99,300
2003/03/12 850 852 841 850 180,500
2003/03/11 860 862 850 850 115,700
2003/03/10 860 863 858 860 192,800
2003/03/07 872 879 860 860 366,300
2003/03/06 848 867 848 866 249,600
2003/03/05 851 852 845 847 143,200
2003/03/04 840 850 839 850 227,500
2003/03/03 845 849 835 835 188,400
2003/02/28 847 853 841 849 113,500
2003/02/27 843 853 840 853 156,500
2003/02/26 850 854 840 842 230,300
2003/02/25 864 864 841 849 226,700
2003/02/24 875 875 861 865 145,800
2003/02/21 878 878 866 869 113,300
2003/02/20 875 875 865 871 221,900
2003/02/19 877 879 875 877 79,700
2003/02/18 883 898 869 876 356,600
2003/02/17 896 898 882 882 144,700
2003/02/14 899 900 883 892 245,300
2003/02/13 895 895 887 889 123,600
2003/02/12 884 893 884 885 223,200
2003/02/10 883 887 878 885 90,900
2003/02/07 880 884 876 883 94,400
2003/02/06 880 884 870 881 254,500
2003/02/05 890 909 880 880 247,100
2003/02/04 895 901 890 891 182,100
2003/02/03 880 894 875 894 207,200
2003/01/31 875 892 864 870 333,400
2003/01/30 890 890 880 880 155,200
2003/01/29 890 894 885 890 125,200
2003/01/28 889 895 886 886 157,500
2003/01/27 900 904 888 889 273,900
2003/01/24 901 918 896 918 292,000
2003/01/23 910 920 901 920 292,200
2003/01/22 925 925 912 913 108,900
2003/01/21 911 921 911 915 107,600
2003/01/20 910 910 907 910 145,100
2003/01/17 913 916 910 910 263,200
2003/01/16 923 925 910 920 227,000
2003/01/15 923 930 919 925 361,300
2003/01/14 896 920 896 919 186,400
2003/01/10 927 935 896 896 220,800
2003/01/09 894 913 893 913 98,300
2003/01/08 920 922 895 899 129,000
2003/01/07 948 948 923 925 77,100
2003/01/06 947 947 937 944 35,900

このページの先頭へ