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
2005/12/30 1,049 1,055 1,040 1,051 252,500
2005/12/29 1,040 1,049 1,039 1,048 309,900
2005/12/28 1,032 1,039 1,030 1,039 279,100
2005/12/27 1,035 1,040 1,031 1,034 274,200
2005/12/26 1,046 1,047 1,032 1,040 385,700
2005/12/22 1,055 1,055 1,040 1,047 403,300
2005/12/21 1,043 1,058 1,041 1,055 434,900
2005/12/20 1,050 1,050 1,041 1,046 362,300
2005/12/19 1,053 1,054 1,039 1,046 228,500
2005/12/16 1,060 1,061 1,042 1,047 329,700
2005/12/15 1,061 1,066 1,053 1,056 464,800
2005/12/14 1,068 1,071 1,065 1,065 429,200
2005/12/13 1,068 1,069 1,062 1,063 256,800
2005/12/12 1,067 1,074 1,061 1,068 281,200
2005/12/09 1,070 1,072 1,054 1,066 508,100
2005/12/08 1,074 1,074 1,061 1,064 459,400
2005/12/07 1,071 1,074 1,061 1,073 356,000
2005/12/06 1,053 1,072 1,053 1,072 719,800
2005/12/05 1,049 1,054 1,036 1,050 555,200
2005/12/02 1,024 1,039 1,024 1,034 471,100
2005/12/01 1,018 1,027 1,016 1,023 423,100
2005/11/30 1,029 1,032 1,018 1,018 566,000
2005/11/29 1,025 1,038 1,025 1,036 627,200
2005/11/28 1,022 1,024 1,014 1,022 737,000
2005/11/25 1,010 1,038 1,006 1,030 1,043,000
2005/11/24 1,070 1,072 1,066 1,068 973,500
2005/11/22 1,063 1,069 1,061 1,067 433,100
2005/11/21 1,060 1,065 1,054 1,060 505,900
2005/11/18 1,055 1,060 1,050 1,059 381,400
2005/11/17 1,044 1,055 1,030 1,051 780,400
2005/11/16 1,049 1,049 1,037 1,043 386,400
2005/11/15 1,050 1,052 1,039 1,041 393,000
2005/11/14 1,058 1,059 1,048 1,049 252,600
2005/11/11 1,056 1,058 1,053 1,054 217,300
2005/11/10 1,058 1,059 1,049 1,058 571,000
2005/11/09 1,053 1,057 1,052 1,053 273,800
2005/11/08 1,052 1,059 1,051 1,052 282,900
2005/11/07 1,055 1,058 1,045 1,048 434,200
2005/11/04 1,070 1,070 1,054 1,054 492,000
2005/11/02 1,052 1,053 1,049 1,050 407,900
2005/11/01 1,050 1,050 1,043 1,047 361,200
2005/10/31 1,040 1,041 1,030 1,037 326,000
2005/10/28 1,025 1,037 1,016 1,037 408,400
2005/10/27 1,020 1,025 1,007 1,025 378,000
2005/10/26 1,029 1,029 1,010 1,019 592,800
2005/10/25 986 1,002 986 999 740,600
2005/10/24 1,002 1,002 982 983 702,700
2005/10/21 1,019 1,019 997 1,002 729,600
2005/10/20 1,033 1,033 1,016 1,019 214,700
2005/10/19 1,043 1,043 1,013 1,017 473,000
2005/10/18 1,050 1,053 1,040 1,045 344,600
2005/10/17 1,029 1,048 1,024 1,034 694,300
2005/10/14 1,032 1,044 1,016 1,016 603,900
2005/10/13 1,048 1,048 1,019 1,031 727,800
2005/10/12 1,070 1,071 1,051 1,051 831,100
2005/10/11 1,072 1,079 1,060 1,070 503,000
2005/10/07 1,060 1,066 1,053 1,059 263,600
2005/10/06 1,079 1,088 1,062 1,062 496,000
2005/10/05 1,097 1,097 1,073 1,077 413,300
2005/10/04 1,086 1,103 1,083 1,099 647,000
2005/10/03 1,085 1,087 1,063 1,082 424,400
2005/09/30 1,093 1,095 1,085 1,086 364,700
2005/09/29 1,098 1,098 1,076 1,093 295,200
2005/09/28 1,090 1,098 1,086 1,098 262,900
2005/09/27 1,070 1,092 1,070 1,087 311,000
2005/09/26 1,050 1,101 1,046 1,095 820,300
2005/09/22 1,032 1,050 1,032 1,039 533,400
2005/09/21 1,047 1,050 1,036 1,050 466,100
2005/09/20 1,030 1,050 1,030 1,047 360,300
2005/09/16 1,020 1,050 1,016 1,046 894,400
2005/09/15 1,016 1,017 1,004 1,005 338,300
2005/09/14 1,010 1,020 1,007 1,017 340,700
2005/09/13 995 1,006 995 1,004 446,800
2005/09/12 995 995 990 994 475,000
2005/09/09 992 993 985 993 623,600
2005/09/08 978 995 977 992 880,500
2005/09/07 969 969 961 963 171,900
2005/09/06 969 970 956 959 224,700
2005/09/05 958 969 958 967 185,000
2005/09/02 976 977 956 957 341,600
2005/09/01 974 978 973 975 199,000
2005/08/31 970 974 969 970 225,300
2005/08/30 965 972 964 971 349,700
2005/08/29 957 965 957 963 195,300
2005/08/26 969 972 962 967 320,400
2005/08/25 965 977 959 968 692,900
2005/08/24 936 958 936 958 604,200
2005/08/23 929 947 928 935 723,100
2005/08/22 924 926 922 925 165,600
2005/08/19 921 922 918 922 204,800
2005/08/18 927 927 919 919 305,000
2005/08/17 925 929 923 924 263,800
2005/08/16 930 934 922 925 308,000
2005/08/15 925 927 923 927 210,800
2005/08/12 928 930 923 925 189,200
2005/08/11 931 932 926 930 213,500
2005/08/10 929 933 927 931 229,200
2005/08/09 921 930 920 928 213,900
2005/08/08 912 921 907 920 371,600
2005/08/05 925 926 910 911 437,000
2005/08/04 927 930 925 927 469,100
2005/08/03 929 929 922 925 329,600
2005/08/02 927 928 925 928 443,300
2005/08/01 926 930 925 928 215,800
2005/07/29 928 930 925 925 354,100
2005/07/28 923 930 921 928 410,000
2005/07/27 918 921 918 919 628,900
2005/07/26 920 920 915 919 328,700
2005/07/25 915 921 915 920 333,600
2005/07/22 917 918 910 913 674,100
2005/07/21 918 921 916 917 350,200
2005/07/20 914 919 912 912 315,300
2005/07/19 914 914 907 912 373,700
2005/07/15 914 915 910 910 192,800
2005/07/14 912 915 910 911 224,100
2005/07/13 912 915 905 905 569,200
2005/07/12 920 929 911 912 585,400
2005/07/11 925 931 909 910 616,700
2005/07/08 923 929 922 925 163,000
2005/07/07 927 929 923 924 160,000
2005/07/06 929 933 928 928 210,400
2005/07/05 932 933 925 925 150,700
2005/07/04 933 936 930 931 132,400
2005/07/01 928 934 928 932 205,400
2005/06/30 924 929 923 927 222,200
2005/06/29 922 927 921 924 192,400
2005/06/28 923 926 920 925 169,400
2005/06/27 929 929 924 925 176,700
2005/06/24 928 930 926 929 250,200
2005/06/23 933 933 929 931 313,100
2005/06/22 928 935 928 933 194,500
2005/06/21 931 931 928 928 127,800
2005/06/20 931 932 927 930 165,000
2005/06/17 926 930 926 928 155,100
2005/06/16 927 929 923 924 177,700
2005/06/15 918 925 917 921 404,700
2005/06/14 921 923 912 917 280,300
2005/06/13 935 936 921 921 342,000
2005/06/10 929 935 928 934 297,500
2005/06/09 936 938 931 933 145,400
2005/06/08 945 946 934 935 180,900
2005/06/07 945 948 938 945 150,000
2005/06/06 945 949 941 945 91,400
2005/06/03 950 950 945 949 115,000
2005/06/02 946 950 943 948 262,100
2005/06/01 943 943 935 942 225,000
2005/05/31 944 947 941 945 255,700
2005/05/30 938 945 935 942 165,300
2005/05/27 935 939 933 939 130,200
2005/05/26 935 944 931 940 153,100
2005/05/25 940 942 936 936 146,500
2005/05/24 945 947 939 941 109,700
2005/05/23 945 946 942 944 93,600
2005/05/20 955 955 939 939 232,600
2005/05/19 943 949 941 944 176,400
2005/05/18 938 948 938 942 200,900
2005/05/17 943 949 937 945 277,900
2005/05/16 955 955 943 943 171,000
2005/05/13 951 951 943 943 123,200
2005/05/12 953 954 942 942 295,700
2005/05/11 940 955 940 952 205,600
2005/05/10 958 958 948 950 227,300
2005/05/09 961 961 952 960 211,900
2005/05/06 953 961 948 954 249,300
2005/05/02 941 944 938 938 333,500
2005/04/28 939 945 937 945 207,300
2005/04/27 931 945 931 945 275,500
2005/04/26 934 934 926 930 162,900
2005/04/25 926 930 922 927 139,300
2005/04/22 922 926 918 923 186,000
2005/04/21 920 921 912 917 246,400
2005/04/20 940 940 921 925 359,900
2005/04/19 926 941 925 940 265,800
2005/04/18 941 947 925 925 482,500
2005/04/15 943 953 932 936 295,800
2005/04/14 950 950 937 944 223,000
2005/04/13 939 945 936 945 124,800
2005/04/12 936 943 936 939 143,600
2005/04/11 941 944 930 934 184,800
2005/04/08 938 944 937 944 149,800
2005/04/07 935 939 933 939 189,800
2005/04/06 930 937 930 935 215,800
2005/04/05 932 944 932 934 213,200
2005/04/04 938 940 932 938 117,400
2005/04/01 940 940 929 939 238,500
2005/03/31 934 940 926 940 187,900
2005/03/30 940 940 926 930 147,000
2005/03/29 952 953 927 930 210,600
2005/03/28 950 957 945 954 181,200
2005/03/25 955 955 945 952 144,800
2005/03/24 956 958 949 949 218,400
2005/03/23 955 958 943 946 194,400
2005/03/22 955 961 954 956 159,400
2005/03/18 944 957 944 955 201,200
2005/03/17 950 950 941 943 172,100
2005/03/16 941 950 939 950 250,600
2005/03/15 949 950 944 945 280,700
2005/03/14 951 959 940 940 495,300
2005/03/11 965 965 950 950 502,500
2005/03/10 956 960 953 953 266,400
2005/03/09 952 960 952 955 220,400
2005/03/08 965 965 955 957 246,300
2005/03/07 957 964 955 964 174,600
2005/03/04 955 961 952 959 270,500
2005/03/03 954 958 952 955 206,500
2005/03/02 955 958 949 958 226,500
2005/03/01 946 958 945 958 388,100
2005/02/28 938 952 937 946 348,600
2005/02/25 935 947 935 946 238,200
2005/02/24 935 943 931 942 281,400
2005/02/23 934 935 929 934 225,000
2005/02/22 926 935 925 926 182,800
2005/02/21 926 932 925 926 107,300
2005/02/18 922 938 921 933 366,800
2005/02/17 924 925 919 924 147,600
2005/02/16 920 923 920 923 118,600
2005/02/15 923 926 922 924 131,800
2005/02/14 925 925 921 922 124,400
2005/02/10 925 926 922 923 212,300
2005/02/09 924 926 922 923 155,400
2005/02/08 926 927 921 923 220,000
2005/02/07 920 929 918 925 218,600
2005/02/04 918 922 916 922 195,000
2005/02/03 920 924 918 919 189,200
2005/02/02 919 922 915 919 282,400
2005/02/01 920 920 908 917 324,900
2005/01/31 917 920 914 915 387,900
2005/01/28 915 918 912 917 305,200
2005/01/27 910 913 907 912 352,700
2005/01/26 902 906 900 904 244,100
2005/01/25 895 898 893 898 190,200
2005/01/24 897 898 894 895 150,800
2005/01/21 895 898 893 898 190,300
2005/01/20 895 899 893 895 216,400
2005/01/19 900 900 896 897 166,000
2005/01/18 902 902 893 893 196,700
2005/01/17 900 902 896 902 182,800
2005/01/14 898 899 891 895 273,300
2005/01/13 898 905 895 898 343,800
2005/01/12 900 900 891 892 409,100
2005/01/11 902 903 898 900 349,200
2005/01/07 895 902 890 902 421,100
2005/01/06 887 894 885 892 538,500
2005/01/05 890 891 883 883 251,100
2005/01/04 892 893 886 889 178,600

このページの先頭へ