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
2007/12/28 1,173 1,174 1,155 1,164 179,600
2007/12/27 1,174 1,175 1,163 1,167 188,900
2007/12/26 1,176 1,177 1,168 1,175 267,300
2007/12/25 1,165 1,182 1,157 1,172 304,600
2007/12/21 1,153 1,170 1,147 1,165 666,800
2007/12/20 1,148 1,158 1,144 1,153 673,100
2007/12/19 1,132 1,141 1,126 1,136 517,200
2007/12/18 1,133 1,149 1,129 1,142 455,000
2007/12/17 1,138 1,147 1,132 1,132 568,000
2007/12/14 1,130 1,136 1,120 1,131 615,200
2007/12/13 1,132 1,143 1,125 1,129 415,700
2007/12/12 1,144 1,144 1,119 1,139 403,100
2007/12/11 1,144 1,156 1,139 1,145 867,400
2007/12/10 1,153 1,154 1,128 1,130 625,200
2007/12/07 1,158 1,169 1,154 1,156 459,300
2007/12/06 1,154 1,158 1,145 1,155 343,800
2007/12/05 1,145 1,153 1,135 1,151 467,300
2007/12/04 1,144 1,149 1,133 1,146 411,000
2007/12/03 1,148 1,154 1,134 1,143 508,000
2007/11/30 1,115 1,148 1,115 1,136 1,322,300
2007/11/29 1,122 1,139 1,122 1,131 449,700
2007/11/28 1,121 1,131 1,120 1,128 431,500
2007/11/27 1,106 1,134 1,096 1,131 647,900
2007/11/26 1,124 1,135 1,118 1,125 777,200
2007/11/22 1,148 1,158 1,119 1,123 771,900
2007/11/21 1,157 1,172 1,157 1,159 730,300
2007/11/20 1,134 1,152 1,129 1,148 574,000
2007/11/19 1,128 1,138 1,126 1,136 423,000
2007/11/16 1,125 1,142 1,121 1,138 330,400
2007/11/15 1,131 1,137 1,128 1,132 412,000
2007/11/14 1,133 1,137 1,122 1,131 653,100
2007/11/13 1,120 1,133 1,115 1,128 651,600
2007/11/12 1,138 1,140 1,113 1,127 615,400
2007/11/09 1,163 1,164 1,148 1,158 683,000
2007/11/08 1,155 1,159 1,131 1,143 696,600
2007/11/07 1,138 1,174 1,137 1,155 1,234,100
2007/11/06 1,130 1,145 1,125 1,131 493,300
2007/11/05 1,136 1,136 1,118 1,126 395,800
2007/11/02 1,141 1,141 1,125 1,138 554,600
2007/11/01 1,139 1,159 1,138 1,153 562,900
2007/10/31 1,129 1,136 1,120 1,136 458,100
2007/10/30 1,109 1,118 1,102 1,111 518,600
2007/10/29 1,120 1,126 1,109 1,109 510,000
2007/10/26 1,116 1,127 1,113 1,117 486,300
2007/10/25 1,118 1,130 1,111 1,118 927,800
2007/10/24 1,162 1,172 1,140 1,145 651,100
2007/10/23 1,144 1,168 1,143 1,151 538,800
2007/10/22 1,136 1,147 1,118 1,143 625,600
2007/10/19 1,186 1,187 1,151 1,168 952,500
2007/10/18 1,169 1,196 1,163 1,195 1,161,400
2007/10/17 1,173 1,184 1,153 1,164 899,100
2007/10/16 1,173 1,186 1,172 1,172 1,033,200
2007/10/15 1,161 1,172 1,159 1,169 567,800
2007/10/12 1,158 1,162 1,153 1,154 677,500
2007/10/11 1,139 1,162 1,138 1,159 889,300
2007/10/10 1,126 1,135 1,123 1,130 579,400
2007/10/09 1,113 1,126 1,111 1,113 471,500
2007/10/05 1,105 1,123 1,100 1,104 574,900
2007/10/04 1,081 1,129 1,078 1,114 873,500
2007/10/03 1,080 1,095 1,072 1,093 685,100
2007/10/02 1,072 1,079 1,068 1,069 303,400
2007/10/01 1,053 1,069 1,051 1,064 449,800
2007/09/28 1,054 1,057 1,034 1,051 750,600
2007/09/27 1,048 1,058 1,048 1,053 278,200
2007/09/26 1,037 1,053 1,026 1,044 496,600
2007/09/25 1,040 1,043 1,021 1,022 457,700
2007/09/21 1,049 1,050 1,033 1,039 555,800
2007/09/20 1,051 1,058 1,042 1,054 709,600
2007/09/19 1,051 1,065 1,041 1,046 1,003,500
2007/09/18 1,085 1,085 1,061 1,064 370,100
2007/09/14 1,067 1,087 1,066 1,085 778,700
2007/09/13 1,067 1,075 1,060 1,067 341,200
2007/09/12 1,060 1,070 1,054 1,057 313,500
2007/09/11 1,060 1,067 1,054 1,057 374,100
2007/09/10 1,055 1,066 1,052 1,059 425,800
2007/09/07 1,054 1,068 1,049 1,060 470,500
2007/09/06 1,056 1,066 1,046 1,059 554,400
2007/09/05 1,091 1,092 1,045 1,050 851,400
2007/09/04 1,098 1,105 1,091 1,095 474,200
2007/09/03 1,083 1,090 1,072 1,086 352,100
2007/08/31 1,078 1,087 1,070 1,079 564,700
2007/08/30 1,070 1,070 1,051 1,068 240,200
2007/08/29 1,052 1,056 1,040 1,056 290,100
2007/08/28 1,053 1,073 1,052 1,072 382,800
2007/08/27 1,059 1,059 1,046 1,048 273,100
2007/08/24 1,060 1,060 1,050 1,051 230,500
2007/08/23 1,056 1,060 1,047 1,057 234,000
2007/08/22 1,037 1,043 1,032 1,037 330,100
2007/08/21 1,032 1,040 1,023 1,030 484,000
2007/08/20 1,050 1,050 1,031 1,031 428,300
2007/08/17 1,037 1,043 1,016 1,020 666,300
2007/08/16 1,046 1,051 1,015 1,033 684,400
2007/08/15 1,058 1,062 1,041 1,049 446,400
2007/08/14 1,056 1,064 1,050 1,058 586,000
2007/08/13 1,081 1,081 1,043 1,055 1,095,700
2007/08/10 1,114 1,114 1,065 1,082 938,300
2007/08/09 1,130 1,132 1,081 1,094 1,397,900
2007/08/08 1,120 1,132 1,116 1,124 553,400
2007/08/07 1,120 1,127 1,116 1,119 452,300
2007/08/06 1,110 1,119 1,105 1,114 462,600
2007/08/03 1,128 1,129 1,117 1,118 376,500
2007/08/02 1,137 1,137 1,112 1,119 898,700
2007/08/01 1,142 1,150 1,137 1,139 288,800
2007/07/31 1,158 1,158 1,148 1,154 355,900
2007/07/30 1,140 1,153 1,127 1,151 392,400
2007/07/27 1,146 1,152 1,126 1,147 574,700
2007/07/26 1,158 1,162 1,146 1,146 428,000
2007/07/25 1,166 1,168 1,152 1,157 463,600
2007/07/24 1,165 1,168 1,153 1,166 459,500
2007/07/23 1,180 1,181 1,159 1,168 532,400
2007/07/20 1,185 1,193 1,184 1,187 581,400
2007/07/19 1,190 1,194 1,180 1,189 695,300
2007/07/18 1,184 1,184 1,143 1,158 783,300
2007/07/17 1,185 1,189 1,166 1,183 450,000
2007/07/13 1,188 1,195 1,180 1,189 745,600
2007/07/12 1,171 1,190 1,171 1,185 671,700
2007/07/11 1,162 1,185 1,160 1,183 715,500
2007/07/10 1,170 1,185 1,156 1,182 609,400
2007/07/09 1,168 1,173 1,165 1,173 222,600
2007/07/06 1,174 1,174 1,154 1,166 539,700
2007/07/05 1,175 1,177 1,170 1,174 221,500
2007/07/04 1,173 1,176 1,169 1,175 227,800
2007/07/03 1,183 1,183 1,163 1,172 496,200
2007/07/02 1,189 1,192 1,168 1,173 592,100
2007/06/29 1,180 1,185 1,171 1,184 596,400
2007/06/28 1,171 1,175 1,163 1,175 655,000
2007/06/27 1,173 1,188 1,165 1,167 947,200
2007/06/26 1,155 1,194 1,152 1,173 1,212,900
2007/06/25 1,149 1,155 1,135 1,140 411,100
2007/06/22 1,148 1,149 1,143 1,147 422,200
2007/06/21 1,147 1,149 1,138 1,149 504,200
2007/06/20 1,147 1,147 1,137 1,145 334,500
2007/06/19 1,137 1,140 1,130 1,140 419,100
2007/06/18 1,130 1,140 1,129 1,137 633,100
2007/06/15 1,120 1,121 1,114 1,120 222,400
2007/06/14 1,120 1,127 1,110 1,114 763,200
2007/06/13 1,135 1,136 1,110 1,119 627,700
2007/06/12 1,155 1,155 1,138 1,142 453,700
2007/06/11 1,145 1,152 1,141 1,144 494,400
2007/06/08 1,143 1,145 1,122 1,138 946,600
2007/06/07 1,147 1,165 1,146 1,157 581,200
2007/06/06 1,139 1,148 1,138 1,146 357,400
2007/06/05 1,148 1,156 1,136 1,144 669,600
2007/06/04 1,145 1,157 1,142 1,155 490,000
2007/06/01 1,145 1,159 1,143 1,144 544,100
2007/05/31 1,123 1,141 1,121 1,141 563,400
2007/05/30 1,128 1,138 1,118 1,124 571,500
2007/05/29 1,108 1,125 1,102 1,125 708,700
2007/05/28 1,117 1,117 1,083 1,110 793,300
2007/05/25 1,140 1,141 1,123 1,124 493,200
2007/05/24 1,144 1,145 1,130 1,137 210,800
2007/05/23 1,150 1,151 1,140 1,148 476,600
2007/05/22 1,138 1,143 1,125 1,142 370,600
2007/05/21 1,140 1,142 1,132 1,138 354,500
2007/05/18 1,129 1,141 1,124 1,131 347,700
2007/05/17 1,141 1,151 1,131 1,133 448,900
2007/05/16 1,160 1,160 1,141 1,151 341,300
2007/05/15 1,161 1,165 1,151 1,153 565,900
2007/05/14 1,170 1,180 1,158 1,166 783,700
2007/05/11 1,161 1,164 1,150 1,155 602,800
2007/05/10 1,157 1,170 1,154 1,158 839,200
2007/05/09 1,135 1,160 1,133 1,152 1,010,100
2007/05/08 1,130 1,132 1,127 1,128 412,500
2007/05/07 1,125 1,142 1,116 1,121 545,500
2007/05/02 1,106 1,115 1,100 1,115 269,600
2007/05/01 1,105 1,113 1,103 1,106 354,800
2007/04/27 1,113 1,125 1,109 1,110 446,900
2007/04/26 1,106 1,111 1,104 1,109 268,500
2007/04/25 1,104 1,105 1,098 1,104 282,900
2007/04/24 1,098 1,107 1,086 1,105 286,900
2007/04/23 1,105 1,110 1,096 1,098 455,200
2007/04/20 1,095 1,103 1,095 1,099 252,500
2007/04/19 1,099 1,099 1,086 1,092 397,900
2007/04/18 1,091 1,104 1,087 1,100 484,500
2007/04/17 1,106 1,107 1,084 1,090 453,700
2007/04/16 1,101 1,112 1,100 1,105 356,400
2007/04/13 1,106 1,109 1,095 1,097 377,100
2007/04/12 1,107 1,112 1,098 1,102 425,900
2007/04/11 1,102 1,111 1,099 1,108 412,300
2007/04/10 1,097 1,104 1,094 1,102 454,400
2007/04/09 1,088 1,100 1,086 1,097 546,300
2007/04/06 1,084 1,088 1,083 1,086 345,900
2007/04/05 1,080 1,085 1,076 1,083 383,900
2007/04/04 1,080 1,083 1,075 1,076 273,200
2007/04/03 1,075 1,079 1,070 1,077 238,000
2007/04/02 1,070 1,088 1,068 1,069 457,800
2007/03/30 1,074 1,075 1,067 1,069 252,300
2007/03/29 1,061 1,065 1,052 1,063 326,700
2007/03/28 1,073 1,078 1,062 1,072 327,200
2007/03/27 1,080 1,088 1,068 1,074 400,600
2007/03/26 1,082 1,082 1,075 1,081 200,900
2007/03/23 1,073 1,080 1,072 1,078 314,400
2007/03/22 1,070 1,074 1,062 1,070 332,400
2007/03/20 1,064 1,070 1,059 1,064 287,600
2007/03/19 1,065 1,067 1,056 1,063 347,800
2007/03/16 1,055 1,069 1,051 1,065 350,800
2007/03/15 1,070 1,072 1,058 1,062 173,600
2007/03/14 1,074 1,074 1,056 1,059 280,000
2007/03/13 1,084 1,087 1,074 1,078 258,400
2007/03/12 1,065 1,082 1,065 1,078 338,100
2007/03/09 1,064 1,070 1,054 1,059 497,900
2007/03/08 1,056 1,064 1,048 1,063 359,400
2007/03/07 1,059 1,059 1,045 1,051 336,100
2007/03/06 1,040 1,051 1,030 1,050 456,600
2007/03/05 1,060 1,061 1,038 1,041 526,700
2007/03/02 1,077 1,081 1,064 1,068 351,900
2007/03/01 1,080 1,082 1,061 1,076 443,300
2007/02/28 1,037 1,078 1,035 1,078 431,800
2007/02/27 1,090 1,093 1,084 1,092 311,800
2007/02/26 1,100 1,100 1,085 1,095 414,100
2007/02/23 1,089 1,099 1,088 1,099 371,100
2007/02/22 1,090 1,093 1,084 1,090 292,100
2007/02/21 1,080 1,094 1,077 1,090 469,800
2007/02/20 1,080 1,083 1,071 1,080 388,900
2007/02/19 1,076 1,080 1,074 1,079 307,300
2007/02/16 1,060 1,074 1,060 1,074 483,700
2007/02/15 1,055 1,064 1,052 1,062 358,600
2007/02/14 1,060 1,061 1,054 1,054 189,100
2007/02/13 1,058 1,063 1,051 1,061 524,000
2007/02/09 1,049 1,060 1,047 1,057 722,500
2007/02/08 1,047 1,050 1,041 1,041 326,600
2007/02/07 1,049 1,049 1,040 1,043 403,100
2007/02/06 1,044 1,050 1,041 1,047 450,500
2007/02/05 1,046 1,047 1,036 1,042 340,500
2007/02/02 1,043 1,048 1,037 1,044 573,500
2007/02/01 1,036 1,043 1,033 1,040 313,700
2007/01/31 1,041 1,041 1,030 1,030 436,300
2007/01/30 1,045 1,046 1,038 1,039 319,100
2007/01/29 1,036 1,044 1,029 1,040 440,900
2007/01/26 1,034 1,035 1,028 1,033 393,600
2007/01/25 1,038 1,038 1,032 1,034 319,500
2007/01/24 1,035 1,038 1,033 1,036 359,400
2007/01/23 1,033 1,036 1,031 1,034 337,500
2007/01/22 1,040 1,040 1,028 1,032 470,300
2007/01/19 1,031 1,032 1,023 1,023 699,900
2007/01/18 1,035 1,039 1,026 1,030 805,100
2007/01/17 1,043 1,045 1,028 1,035 655,100
2007/01/16 1,044 1,057 1,042 1,055 710,300
2007/01/15 1,058 1,059 1,052 1,058 416,000
2007/01/12 1,055 1,063 1,042 1,062 502,900
2007/01/11 1,044 1,054 1,026 1,038 1,005,800
2007/01/10 1,066 1,066 1,045 1,048 664,700
2007/01/09 1,055 1,068 1,049 1,065 550,500
2007/01/05 1,044 1,060 1,044 1,052 678,000
2007/01/04 1,036 1,045 1,034 1,044 228,400

このページの先頭へ