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
2008/12/30 1,222 1,234 1,206 1,234 250,600
2008/12/29 1,219 1,222 1,201 1,218 177,000
2008/12/26 1,227 1,228 1,205 1,220 211,200
2008/12/25 1,194 1,227 1,194 1,227 582,000
2008/12/24 1,161 1,205 1,161 1,194 447,400
2008/12/22 1,160 1,193 1,155 1,181 278,300
2008/12/19 1,182 1,185 1,158 1,160 533,700
2008/12/18 1,172 1,199 1,171 1,194 824,100
2008/12/17 1,172 1,172 1,137 1,169 568,400
2008/12/16 1,197 1,197 1,151 1,158 428,100
2008/12/15 1,196 1,209 1,190 1,199 441,400
2008/12/12 1,200 1,200 1,175 1,188 585,900
2008/12/11 1,190 1,196 1,171 1,196 330,200
2008/12/10 1,189 1,205 1,176 1,187 587,700
2008/12/09 1,210 1,220 1,188 1,200 740,100
2008/12/08 1,147 1,202 1,145 1,192 1,162,200
2008/12/05 1,168 1,168 1,137 1,144 494,700
2008/12/04 1,150 1,170 1,141 1,167 856,900
2008/12/03 1,139 1,146 1,114 1,138 555,400
2008/12/02 1,087 1,135 1,072 1,123 786,100
2008/12/01 1,083 1,111 1,075 1,099 518,600
2008/11/28 1,064 1,077 1,054 1,063 465,300
2008/11/27 1,075 1,095 1,073 1,084 341,100
2008/11/26 1,082 1,086 1,064 1,075 636,000
2008/11/25 1,130 1,130 1,066 1,104 1,021,900
2008/11/21 1,145 1,145 1,111 1,136 983,000
2008/11/20 1,162 1,162 1,128 1,130 692,100
2008/11/19 1,150 1,162 1,142 1,161 303,000
2008/11/18 1,147 1,164 1,139 1,140 474,800
2008/11/17 1,140 1,169 1,132 1,148 507,300
2008/11/14 1,170 1,170 1,144 1,150 399,900
2008/11/13 1,127 1,158 1,115 1,139 506,600
2008/11/12 1,150 1,161 1,131 1,141 697,500
2008/11/11 1,155 1,184 1,145 1,151 625,800
2008/11/10 1,160 1,179 1,144 1,147 798,000
2008/11/07 1,120 1,148 1,115 1,123 642,000
2008/11/06 1,120 1,155 1,119 1,129 565,000
2008/11/05 1,160 1,174 1,145 1,158 668,800
2008/11/04 1,145 1,175 1,127 1,143 771,100
2008/10/31 1,125 1,157 1,125 1,127 886,700
2008/10/30 1,120 1,145 1,089 1,145 823,400
2008/10/29 1,078 1,120 1,063 1,120 936,900
2008/10/28 980 1,065 979 1,064 1,038,600
2008/10/27 1,021 1,044 975 975 860,300
2008/10/24 1,075 1,077 1,042 1,045 821,200
2008/10/23 1,040 1,049 1,005 1,049 702,800
2008/10/22 1,083 1,105 1,046 1,047 773,900
2008/10/21 1,122 1,138 1,106 1,123 783,100
2008/10/20 1,063 1,136 1,049 1,122 1,086,700
2008/10/17 1,025 1,064 1,024 1,045 1,383,100
2008/10/16 1,052 1,064 1,028 1,028 708,200
2008/10/15 1,051 1,073 1,037 1,072 819,600
2008/10/14 1,031 1,085 1,030 1,074 1,495,200
2008/10/10 1,013 1,038 980 1,026 921,500
2008/10/09 1,000 1,027 974 1,018 712,100
2008/10/08 999 1,036 997 1,007 1,472,900
2008/10/07 959 998 935 996 821,000
2008/10/06 977 991 957 973 426,300
2008/10/03 978 997 976 984 468,900
2008/10/02 981 986 974 976 222,700
2008/10/01 985 991 974 978 282,800
2008/09/30 1,000 1,000 980 983 335,200
2008/09/29 1,004 1,018 996 1,003 222,500
2008/09/26 1,000 1,004 985 998 422,400
2008/09/25 995 998 984 994 250,100
2008/09/24 977 996 975 996 497,200
2008/09/22 985 986 965 967 311,200
2008/09/19 997 1,006 963 965 739,300
2008/09/18 980 1,000 957 988 537,300
2008/09/17 998 999 983 989 433,500
2008/09/16 995 1,001 980 988 452,700
2008/09/12 1,007 1,019 1,005 1,011 524,000
2008/09/11 1,028 1,033 1,012 1,016 350,300
2008/09/10 1,026 1,042 1,016 1,032 400,300
2008/09/09 1,041 1,041 1,028 1,030 334,300
2008/09/08 1,019 1,047 1,011 1,040 603,200
2008/09/05 1,006 1,009 992 1,004 346,500
2008/09/04 1,010 1,022 1,007 1,013 335,600
2008/09/03 1,014 1,033 1,014 1,033 230,200
2008/09/02 1,020 1,032 1,008 1,010 208,000
2008/09/01 1,030 1,036 1,022 1,025 158,700
2008/08/29 1,040 1,045 1,025 1,034 568,700
2008/08/28 1,014 1,030 1,009 1,029 259,000
2008/08/27 1,022 1,022 1,009 1,018 166,000
2008/08/26 1,022 1,022 1,005 1,017 222,200
2008/08/25 1,020 1,032 1,020 1,029 160,000
2008/08/22 1,018 1,025 1,007 1,016 191,200
2008/08/21 1,026 1,033 1,019 1,021 164,400
2008/08/20 1,005 1,041 1,002 1,034 406,500
2008/08/19 1,030 1,030 1,006 1,016 192,700
2008/08/18 1,016 1,050 1,014 1,034 373,300
2008/08/15 999 1,030 999 1,029 513,000
2008/08/14 1,005 1,012 1,000 1,007 258,400
2008/08/13 1,012 1,025 1,002 1,019 387,900
2008/08/12 1,028 1,029 1,013 1,015 344,100
2008/08/11 1,031 1,040 1,022 1,028 253,600
2008/08/08 1,010 1,046 1,002 1,034 895,600
2008/08/07 1,016 1,023 1,007 1,022 478,200
2008/08/06 997 1,015 995 1,015 438,000
2008/08/05 1,004 1,011 990 999 539,000
2008/08/04 999 1,022 997 1,014 792,300
2008/08/01 996 1,002 985 999 524,600
2008/07/31 995 1,002 982 995 549,100
2008/07/30 970 991 970 988 391,800
2008/07/29 966 971 957 969 180,200
2008/07/28 979 982 972 976 257,700
2008/07/25 972 983 970 975 394,000
2008/07/24 959 971 954 971 380,300
2008/07/23 945 963 936 950 401,000
2008/07/22 936 944 923 940 475,600
2008/07/18 938 946 922 935 457,700
2008/07/17 947 950 936 942 341,800
2008/07/16 940 955 939 948 371,700
2008/07/15 954 962 946 949 340,600
2008/07/14 967 974 960 962 375,600
2008/07/11 965 975 948 963 865,500
2008/07/10 953 963 953 959 400,100
2008/07/09 945 964 943 953 672,100
2008/07/08 943 955 943 945 503,900
2008/07/07 927 947 927 943 553,700
2008/07/04 924 937 923 929 375,500
2008/07/03 931 934 920 922 756,000
2008/07/02 949 950 934 936 398,600
2008/07/01 937 955 933 945 537,400
2008/06/30 937 940 930 932 504,200
2008/06/27 935 936 925 931 400,100
2008/06/26 941 947 939 940 339,600
2008/06/25 932 948 931 946 436,100
2008/06/24 933 941 932 935 270,400
2008/06/23 925 938 922 932 297,900
2008/06/20 944 948 925 930 576,800
2008/06/19 953 956 943 943 495,400
2008/06/18 956 959 951 952 225,700
2008/06/17 956 962 955 956 370,500
2008/06/16 958 967 954 965 225,000
2008/06/13 957 969 948 953 560,000
2008/06/12 967 972 960 963 472,600
2008/06/11 964 968 960 964 514,100
2008/06/10 973 978 963 966 466,200
2008/06/09 974 979 964 965 392,600
2008/06/06 980 987 976 982 564,500
2008/06/05 978 982 972 981 544,200
2008/06/04 964 978 963 974 483,100
2008/06/03 970 977 960 963 822,700
2008/06/02 980 986 965 975 789,500
2008/05/30 961 990 956 979 2,251,700
2008/05/29 941 976 940 976 1,000,400
2008/05/28 966 967 950 950 820,700
2008/05/27 971 974 967 970 525,700
2008/05/26 994 995 961 968 1,338,500
2008/05/23 995 1,000 991 994 850,300
2008/05/22 1,011 1,016 996 996 1,079,000
2008/05/21 1,015 1,022 1,011 1,022 455,600
2008/05/20 1,026 1,028 1,017 1,021 462,600
2008/05/19 1,041 1,046 1,026 1,032 528,700
2008/05/16 1,050 1,050 1,040 1,044 492,800
2008/05/15 1,035 1,048 1,035 1,045 402,100
2008/05/14 1,017 1,035 1,016 1,030 625,000
2008/05/13 1,009 1,016 1,009 1,010 320,700
2008/05/12 1,013 1,017 1,006 1,012 516,800
2008/05/09 1,024 1,027 1,009 1,012 339,200
2008/05/08 1,022 1,031 1,010 1,010 451,500
2008/05/07 1,030 1,037 1,016 1,022 716,800
2008/05/02 1,036 1,044 1,035 1,038 312,300
2008/05/01 1,036 1,040 1,030 1,030 276,300
2008/04/30 1,047 1,050 1,035 1,042 346,300
2008/04/28 1,058 1,062 1,045 1,048 308,700
2008/04/25 1,051 1,060 1,046 1,051 318,200
2008/04/24 1,053 1,063 1,050 1,050 207,300
2008/04/23 1,047 1,067 1,043 1,057 419,600
2008/04/22 1,050 1,053 1,039 1,050 282,200
2008/04/21 1,060 1,070 1,047 1,050 347,000
2008/04/18 1,047 1,063 1,047 1,063 290,200
2008/04/17 1,061 1,076 1,048 1,051 316,100
2008/04/16 1,055 1,067 1,051 1,061 316,400
2008/04/15 1,067 1,077 1,054 1,061 367,200
2008/04/14 1,069 1,080 1,051 1,078 355,100
2008/04/11 1,082 1,088 1,064 1,082 378,700
2008/04/10 1,105 1,112 1,055 1,062 1,143,000
2008/04/09 1,111 1,148 1,107 1,125 787,300
2008/04/08 1,096 1,117 1,089 1,107 497,900
2008/04/07 1,090 1,098 1,078 1,098 615,300
2008/04/04 1,033 1,103 1,033 1,095 692,200
2008/04/03 1,051 1,056 1,035 1,049 375,100
2008/04/02 1,060 1,070 1,048 1,053 254,600
2008/04/01 1,036 1,052 1,030 1,051 280,400
2008/03/31 1,050 1,050 1,018 1,029 500,900
2008/03/28 1,027 1,042 1,022 1,035 264,200
2008/03/27 1,027 1,045 1,027 1,036 226,200
2008/03/26 1,039 1,041 1,022 1,033 232,300
2008/03/25 1,041 1,042 1,019 1,025 418,700
2008/03/24 1,035 1,043 1,028 1,029 254,900
2008/03/21 1,011 1,032 1,008 1,031 295,700
2008/03/19 1,007 1,008 995 1,005 384,600
2008/03/18 978 996 973 992 566,100
2008/03/17 1,002 1,003 975 978 471,100
2008/03/14 1,003 1,012 999 1,002 491,700
2008/03/13 1,016 1,028 998 1,002 408,200
2008/03/12 1,018 1,032 1,014 1,025 457,600
2008/03/11 1,033 1,037 996 1,014 1,161,600
2008/03/10 1,015 1,047 1,013 1,047 653,300
2008/03/07 1,001 1,035 994 1,020 768,700
2008/03/06 989 1,024 989 1,016 592,000
2008/03/05 980 991 979 988 627,200
2008/03/04 1,015 1,015 976 979 1,026,200
2008/03/03 1,020 1,030 1,011 1,017 449,200
2008/02/29 1,045 1,045 1,028 1,041 426,800
2008/02/28 1,043 1,058 1,031 1,036 268,600
2008/02/27 1,057 1,067 1,051 1,053 310,000
2008/02/26 1,043 1,070 1,041 1,045 471,200
2008/02/25 1,054 1,074 1,049 1,063 457,600
2008/02/22 1,040 1,049 1,032 1,048 396,100
2008/02/21 1,050 1,059 1,028 1,051 607,600
2008/02/20 1,060 1,071 1,043 1,043 479,900
2008/02/19 1,071 1,075 1,054 1,066 593,100
2008/02/18 1,053 1,061 1,045 1,053 284,700
2008/02/15 1,035 1,060 1,030 1,054 571,400
2008/02/14 1,029 1,044 1,023 1,034 402,500
2008/02/13 1,021 1,030 1,009 1,011 420,600
2008/02/12 1,030 1,033 1,014 1,017 429,700
2008/02/08 1,020 1,048 1,020 1,033 480,200
2008/02/07 1,026 1,038 1,010 1,038 578,200
2008/02/06 1,041 1,041 1,025 1,026 565,800
2008/02/05 1,030 1,058 1,030 1,056 757,500
2008/02/04 1,035 1,040 1,023 1,032 354,200
2008/02/01 1,028 1,032 1,013 1,029 387,500
2008/01/31 1,008 1,028 1,006 1,027 636,100
2008/01/30 1,010 1,010 991 996 816,800
2008/01/29 1,001 1,015 1,000 1,011 595,000
2008/01/28 1,015 1,015 990 991 744,400
2008/01/25 1,015 1,020 1,001 1,018 1,054,500
2008/01/24 1,009 1,031 995 1,005 1,229,600
2008/01/23 1,038 1,050 1,008 1,021 725,100
2008/01/22 1,006 1,037 1,006 1,008 696,500
2008/01/21 1,048 1,056 1,041 1,046 552,800
2008/01/18 997 1,057 988 1,047 1,440,200
2008/01/17 1,014 1,052 1,002 1,037 1,341,800
2008/01/16 1,055 1,061 1,036 1,054 991,000
2008/01/15 1,095 1,104 1,056 1,066 917,500
2008/01/11 1,102 1,105 1,070 1,075 399,400
2008/01/10 1,080 1,093 1,071 1,090 590,700
2008/01/09 1,054 1,090 1,051 1,090 580,300
2008/01/08 1,099 1,099 1,065 1,079 877,400
2008/01/07 1,095 1,125 1,086 1,105 432,100
2008/01/04 1,164 1,164 1,107 1,107 235,000

このページの先頭へ