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
2004/12/30 888 891 887 891 181,000
2004/12/29 889 889 885 887 192,600
2004/12/28 885 889 884 884 175,600
2004/12/27 890 890 883 884 149,500
2004/12/24 879 888 879 887 215,000
2004/12/22 880 880 875 878 149,400
2004/12/21 867 878 867 875 286,500
2004/12/20 873 874 865 865 388,900
2004/12/17 879 882 870 870 223,500
2004/12/16 878 880 873 877 275,700
2004/12/15 865 877 865 872 217,400
2004/12/14 857 864 854 861 303,100
2004/12/13 863 868 850 853 750,200
2004/12/10 875 875 857 863 682,700
2004/12/09 880 881 873 874 225,600
2004/12/08 875 881 875 880 106,600
2004/12/07 886 888 879 879 143,600
2004/12/06 890 890 885 885 105,700
2004/12/03 885 892 885 887 150,700
2004/12/02 893 893 888 891 262,300
2004/12/01 900 900 882 883 496,400
2004/11/30 914 914 901 902 318,800
2004/11/29 909 915 904 913 198,700
2004/11/26 907 911 903 907 143,400
2004/11/25 905 916 903 914 338,400
2004/11/24 922 922 915 916 447,700
2004/11/22 927 927 908 914 396,000
2004/11/19 925 928 922 926 115,700
2004/11/18 926 926 921 921 151,100
2004/11/17 923 926 921 921 170,700
2004/11/16 927 927 922 924 136,500
2004/11/15 920 927 917 927 192,400
2004/11/12 915 921 913 915 273,700
2004/11/11 924 926 912 913 215,100
2004/11/10 925 928 923 926 286,200
2004/11/09 921 927 921 925 266,000
2004/11/08 927 930 922 927 251,200
2004/11/05 932 935 924 929 265,400
2004/11/04 931 935 928 928 185,100
2004/11/02 918 927 913 927 152,000
2004/11/01 909 918 907 912 108,800
2004/10/29 910 911 905 905 150,500
2004/10/28 910 913 906 908 232,400
2004/10/27 913 914 905 906 288,800
2004/10/26 917 918 911 913 226,000
2004/10/25 923 923 913 915 268,000
2004/10/22 913 925 913 922 191,400
2004/10/21 915 916 909 913 159,700
2004/10/20 920 923 911 913 252,800
2004/10/19 922 928 922 923 91,300
2004/10/18 925 928 918 921 139,600
2004/10/15 925 927 916 922 198,700
2004/10/14 932 934 926 928 144,800
2004/10/13 935 940 934 934 124,100
2004/10/12 940 943 935 935 99,500
2004/10/08 943 945 938 941 142,500
2004/10/07 949 949 940 943 237,500
2004/10/06 946 948 942 948 150,800
2004/10/05 937 947 930 946 254,500
2004/10/04 928 938 924 938 314,600
2004/10/01 920 928 917 928 197,200
2004/09/30 922 926 919 922 239,300
2004/09/29 928 928 920 922 120,100
2004/09/28 921 926 918 924 124,800
2004/09/27 921 924 918 924 100,100
2004/09/24 920 922 913 920 214,400
2004/09/22 918 921 910 919 235,200
2004/09/21 924 926 915 919 123,100
2004/09/17 917 920 912 917 127,600
2004/09/16 915 920 913 916 179,200
2004/09/15 926 927 918 918 159,000
2004/09/14 930 930 926 926 45,100
2004/09/13 923 930 922 929 94,300
2004/09/10 928 933 917 924 376,200
2004/09/09 926 933 925 925 125,300
2004/09/08 931 933 925 925 71,500
2004/09/07 936 936 925 926 168,700
2004/09/06 925 933 918 932 203,500
2004/09/03 923 924 915 916 191,800
2004/09/02 917 922 913 917 214,800
2004/09/01 920 929 918 919 174,000
2004/08/31 918 921 911 913 143,600
2004/08/30 920 923 914 917 138,900
2004/08/27 925 926 917 921 100,100
2004/08/26 928 930 918 920 90,700
2004/08/25 923 928 913 925 310,200
2004/08/24 918 919 909 913 151,300
2004/08/23 915 921 915 920 86,600
2004/08/20 914 915 908 912 79,100
2004/08/19 908 912 905 911 115,700
2004/08/18 907 913 900 906 171,200
2004/08/17 911 915 904 907 129,300
2004/08/16 910 913 903 908 98,300
2004/08/13 915 919 911 911 114,900
2004/08/12 915 925 915 916 70,900
2004/08/11 923 926 913 923 171,200
2004/08/10 914 922 907 913 194,500
2004/08/09 920 925 912 919 119,200
2004/08/06 931 935 921 925 136,100
2004/08/05 938 940 930 930 167,700
2004/08/04 942 942 931 937 81,100
2004/08/03 946 948 932 941 244,200
2004/08/02 937 948 937 946 82,900
2004/07/30 939 945 934 944 165,900
2004/07/29 932 938 928 935 90,200
2004/07/28 931 942 931 931 139,900
2004/07/27 931 939 925 927 112,000
2004/07/26 943 943 928 928 101,500
2004/07/23 938 944 935 935 123,200
2004/07/22 932 942 930 937 171,700
2004/07/21 945 945 937 943 139,600
2004/07/20 939 939 931 935 100,200
2004/07/16 930 946 923 938 193,100
2004/07/15 934 941 920 920 192,300
2004/07/14 949 949 933 933 178,500
2004/07/13 949 953 945 948 196,900
2004/07/12 934 953 934 953 284,800
2004/07/09 928 946 924 944 285,100
2004/07/08 932 936 928 934 183,000
2004/07/07 941 945 936 941 184,500
2004/07/06 940 952 933 951 390,000
2004/07/05 944 945 936 940 95,400
2004/07/02 945 948 940 944 171,200
2004/07/01 942 949 941 944 174,500
2004/06/30 946 948 939 945 181,500
2004/06/29 947 948 941 948 145,500
2004/06/28 940 946 935 945 169,500
2004/06/25 935 944 932 938 149,000
2004/06/24 940 943 936 938 194,600
2004/06/23 940 950 940 950 197,600
2004/06/22 945 945 940 945 134,000
2004/06/21 939 948 939 945 310,500
2004/06/18 937 941 926 932 219,300
2004/06/17 935 945 929 938 348,300
2004/06/16 929 950 920 934 589,400
2004/06/15 921 923 913 916 284,900
2004/06/14 921 921 901 910 200,000
2004/06/11 932 932 913 921 584,300
2004/06/10 909 915 905 913 227,400
2004/06/09 904 909 903 908 161,000
2004/06/08 897 907 894 905 456,500
2004/06/07 906 914 904 910 169,400
2004/06/04 898 906 894 904 227,500
2004/06/03 900 904 893 897 200,900
2004/06/02 899 903 898 899 123,100
2004/06/01 904 910 897 899 131,000
2004/05/31 910 910 900 904 189,500
2004/05/28 896 907 894 900 343,100
2004/05/27 900 900 892 894 207,600
2004/05/26 895 905 890 899 248,000
2004/05/25 904 904 897 900 184,100
2004/05/24 897 909 893 898 330,700
2004/05/21 899 900 893 898 180,200
2004/05/20 897 900 889 900 254,700
2004/05/19 890 896 878 896 259,700
2004/05/18 872 883 872 873 333,400
2004/05/17 893 893 876 880 270,800
2004/05/14 883 897 883 890 210,800
2004/05/13 895 903 884 884 236,100
2004/05/12 897 902 884 895 465,000
2004/05/11 888 906 887 900 378,100
2004/05/10 913 919 886 891 321,400
2004/05/07 932 940 917 917 253,300
2004/05/06 943 943 929 941 377,200
2004/04/30 940 940 920 940 307,100
2004/04/28 941 945 938 940 160,200
2004/04/27 944 948 932 935 317,300
2004/04/26 945 950 941 947 291,900
2004/04/23 945 949 940 949 347,800
2004/04/22 940 947 937 943 255,800
2004/04/21 940 943 938 938 152,800
2004/04/20 937 946 937 944 332,400
2004/04/19 946 955 933 942 404,800
2004/04/16 946 955 943 953 633,300
2004/04/15 950 955 925 936 799,200
2004/04/14 929 943 923 941 587,800
2004/04/13 913 926 912 925 519,000
2004/04/12 905 912 902 911 515,200
2004/04/09 897 904 895 900 399,800
2004/04/08 900 902 896 896 462,000
2004/04/07 905 908 896 899 354,100
2004/04/06 907 910 900 908 493,100
2004/04/05 909 910 901 905 408,100
2004/04/02 895 905 891 897 431,700
2004/04/01 904 905 890 891 524,700
2004/03/31 906 908 901 901 266,800
2004/03/30 911 911 905 906 299,500
2004/03/29 909 915 906 912 423,700
2004/03/26 905 909 905 907 250,400
2004/03/25 904 905 897 905 339,500
2004/03/24 899 900 891 900 283,200
2004/03/23 896 899 890 896 254,500
2004/03/22 894 900 890 900 192,900
2004/03/19 895 899 890 894 281,600
2004/03/18 903 903 890 898 489,900
2004/03/17 890 903 888 903 315,100
2004/03/16 890 894 882 886 381,400
2004/03/15 898 902 890 891 295,100
2004/03/12 900 900 886 893 449,900
2004/03/11 902 906 897 899 461,400
2004/03/10 910 910 905 908 342,700
2004/03/09 903 913 901 909 349,300
2004/03/08 898 909 896 906 543,200
2004/03/05 887 895 874 895 642,500
2004/03/04 879 887 879 884 598,000
2004/03/03 878 882 877 879 394,000
2004/03/02 884 884 876 883 486,200
2004/03/01 883 885 874 883 510,000
2004/02/27 869 885 868 885 529,700
2004/02/26 870 875 865 869 332,500
2004/02/25 870 876 868 871 375,500
2004/02/24 883 884 872 873 425,800
2004/02/23 883 886 881 882 262,400
2004/02/20 880 885 879 885 252,600
2004/02/19 886 886 879 879 211,300
2004/02/18 876 886 874 886 534,900
2004/02/17 865 875 865 871 504,900
2004/02/16 865 865 861 863 228,700
2004/02/13 856 858 853 858 361,700
2004/02/12 855 857 847 852 884,300
2004/02/10 853 858 853 854 433,300
2004/02/09 857 859 852 853 454,700
2004/02/06 859 860 852 853 269,100
2004/02/05 851 857 851 856 237,400
2004/02/04 856 856 850 851 395,000
2004/02/03 859 860 848 855 554,700
2004/02/02 860 862 857 858 339,900
2004/01/30 853 861 853 854 715,300
2004/01/29 853 854 846 848 791,700
2004/01/28 860 860 853 854 754,100
2004/01/27 866 867 855 857 671,500
2004/01/26 870 870 858 863 479,500
2004/01/23 880 880 868 870 345,200
2004/01/22 869 875 863 874 568,800
2004/01/21 860 865 857 860 367,900
2004/01/20 861 869 854 855 715,700
2004/01/19 874 874 854 859 741,700
2004/01/16 871 880 871 876 278,900
2004/01/15 870 877 870 876 318,000
2004/01/14 887 889 878 880 220,600
2004/01/13 894 894 882 885 370,500
2004/01/09 895 898 888 896 184,100
2004/01/08 903 908 896 896 221,900
2004/01/07 903 904 891 899 148,300
2004/01/06 905 909 896 900 281,200
2004/01/05 891 905 890 896 80,300

このページの先頭へ