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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,037 | 1,039 | 1,030 | 1,030 | 318,700 |
| 2010/12/29 | 1,027 | 1,035 | 1,026 | 1,034 | 279,800 |
| 2010/12/28 | 1,025 | 1,028 | 1,023 | 1,024 | 197,600 |
| 2010/12/27 | 1,027 | 1,030 | 1,024 | 1,028 | 302,900 |
| 2010/12/24 | 1,030 | 1,032 | 1,022 | 1,027 | 430,800 |
| 2010/12/22 | 1,038 | 1,043 | 1,031 | 1,037 | 586,300 |
| 2010/12/21 | 1,025 | 1,043 | 1,024 | 1,038 | 955,100 |
| 2010/12/20 | 1,028 | 1,029 | 1,021 | 1,024 | 408,300 |
| 2010/12/17 | 1,020 | 1,028 | 1,020 | 1,025 | 437,900 |
| 2010/12/16 | 1,022 | 1,027 | 1,018 | 1,018 | 476,300 |
| 2010/12/15 | 1,024 | 1,029 | 1,018 | 1,023 | 475,300 |
| 2010/12/14 | 1,023 | 1,030 | 1,023 | 1,030 | 300,100 |
| 2010/12/13 | 1,020 | 1,026 | 1,017 | 1,025 | 226,600 |
| 2010/12/10 | 1,020 | 1,024 | 1,016 | 1,022 | 554,700 |
| 2010/12/09 | 1,020 | 1,022 | 1,015 | 1,016 | 232,900 |
| 2010/12/08 | 1,017 | 1,020 | 1,014 | 1,019 | 337,300 |
| 2010/12/07 | 1,015 | 1,022 | 1,010 | 1,017 | 295,000 |
| 2010/12/06 | 1,019 | 1,020 | 1,015 | 1,020 | 244,400 |
| 2010/12/03 | 1,025 | 1,025 | 1,015 | 1,015 | 427,300 |
| 2010/12/02 | 1,027 | 1,029 | 1,021 | 1,024 | 323,300 |
| 2010/12/01 | 1,017 | 1,024 | 1,017 | 1,022 | 277,000 |
| 2010/11/30 | 1,020 | 1,023 | 1,017 | 1,019 | 483,600 |
| 2010/11/29 | 1,023 | 1,033 | 1,020 | 1,024 | 578,600 |
| 2010/11/26 | 1,029 | 1,034 | 1,026 | 1,028 | 468,500 |
| 2010/11/25 | 1,044 | 1,044 | 1,039 | 1,042 | 897,100 |
| 2010/11/24 | 1,044 | 1,047 | 1,040 | 1,040 | 608,700 |
| 2010/11/22 | 1,046 | 1,052 | 1,045 | 1,049 | 338,500 |
| 2010/11/19 | 1,047 | 1,048 | 1,039 | 1,042 | 368,900 |
| 2010/11/18 | 1,028 | 1,043 | 1,027 | 1,043 | 527,300 |
| 2010/11/17 | 1,021 | 1,024 | 1,020 | 1,024 | 338,600 |
| 2010/11/16 | 1,030 | 1,031 | 1,022 | 1,022 | 406,100 |
| 2010/11/15 | 1,031 | 1,032 | 1,023 | 1,024 | 327,400 |
| 2010/11/12 | 1,031 | 1,035 | 1,027 | 1,027 | 290,400 |
| 2010/11/11 | 1,031 | 1,032 | 1,025 | 1,029 | 297,700 |
| 2010/11/10 | 1,023 | 1,030 | 1,021 | 1,027 | 318,600 |
| 2010/11/09 | 1,025 | 1,025 | 1,018 | 1,021 | 328,600 |
| 2010/11/08 | 1,022 | 1,024 | 1,018 | 1,023 | 244,700 |
| 2010/11/05 | 1,019 | 1,023 | 1,016 | 1,017 | 397,900 |
| 2010/11/04 | 1,014 | 1,024 | 1,009 | 1,011 | 523,000 |
| 2010/11/02 | 1,013 | 1,023 | 1,006 | 1,019 | 433,300 |
| 2010/11/01 | 1,021 | 1,024 | 1,014 | 1,015 | 416,700 |
| 2010/10/29 | 1,025 | 1,031 | 1,015 | 1,024 | 412,100 |
| 2010/10/28 | 1,032 | 1,035 | 1,025 | 1,025 | 465,500 |
| 2010/10/27 | 1,032 | 1,038 | 1,031 | 1,032 | 319,600 |
| 2010/10/26 | 1,034 | 1,038 | 1,030 | 1,030 | 275,300 |
| 2010/10/25 | 1,029 | 1,034 | 1,026 | 1,033 | 323,700 |
| 2010/10/22 | 1,029 | 1,034 | 1,023 | 1,030 | 369,700 |
| 2010/10/21 | 1,016 | 1,024 | 1,011 | 1,023 | 338,500 |
| 2010/10/20 | 1,018 | 1,021 | 1,007 | 1,016 | 232,400 |
| 2010/10/19 | 1,028 | 1,032 | 1,022 | 1,024 | 293,100 |
| 2010/10/18 | 1,016 | 1,028 | 1,016 | 1,024 | 237,200 |
| 2010/10/15 | 1,027 | 1,028 | 1,013 | 1,013 | 321,800 |
| 2010/10/14 | 1,025 | 1,033 | 1,021 | 1,027 | 397,100 |
| 2010/10/13 | 1,025 | 1,028 | 1,014 | 1,018 | 355,400 |
| 2010/10/12 | 1,054 | 1,054 | 1,008 | 1,010 | 610,800 |
| 2010/10/08 | 1,060 | 1,063 | 1,046 | 1,046 | 320,800 |
| 2010/10/07 | 1,058 | 1,069 | 1,056 | 1,061 | 226,400 |
| 2010/10/06 | 1,060 | 1,069 | 1,057 | 1,061 | 401,300 |
| 2010/10/05 | 1,056 | 1,062 | 1,051 | 1,059 | 455,900 |
| 2010/10/04 | 1,064 | 1,070 | 1,053 | 1,055 | 499,900 |
| 2010/10/01 | 1,082 | 1,085 | 1,060 | 1,062 | 601,600 |
| 2010/09/30 | 1,104 | 1,105 | 1,078 | 1,080 | 378,600 |
| 2010/09/29 | 1,088 | 1,101 | 1,087 | 1,101 | 375,500 |
| 2010/09/28 | 1,098 | 1,098 | 1,086 | 1,087 | 453,600 |
| 2010/09/27 | 1,080 | 1,098 | 1,078 | 1,098 | 386,300 |
| 2010/09/24 | 1,076 | 1,085 | 1,068 | 1,070 | 426,900 |
| 2010/09/22 | 1,085 | 1,094 | 1,083 | 1,083 | 144,500 |
| 2010/09/21 | 1,096 | 1,102 | 1,087 | 1,089 | 200,500 |
| 2010/09/17 | 1,095 | 1,102 | 1,090 | 1,090 | 235,300 |
| 2010/09/16 | 1,100 | 1,104 | 1,085 | 1,088 | 324,400 |
| 2010/09/15 | 1,091 | 1,108 | 1,088 | 1,097 | 515,900 |
| 2010/09/14 | 1,105 | 1,109 | 1,093 | 1,096 | 289,500 |
| 2010/09/13 | 1,096 | 1,109 | 1,090 | 1,103 | 515,000 |
| 2010/09/10 | 1,096 | 1,099 | 1,089 | 1,095 | 415,300 |
| 2010/09/09 | 1,082 | 1,095 | 1,078 | 1,094 | 268,000 |
| 2010/09/08 | 1,081 | 1,087 | 1,076 | 1,081 | 285,200 |
| 2010/09/07 | 1,087 | 1,094 | 1,082 | 1,088 | 580,600 |
| 2010/09/06 | 1,079 | 1,082 | 1,068 | 1,080 | 184,800 |
| 2010/09/03 | 1,081 | 1,087 | 1,069 | 1,073 | 310,600 |
| 2010/09/02 | 1,079 | 1,083 | 1,069 | 1,081 | 403,000 |
| 2010/09/01 | 1,056 | 1,082 | 1,051 | 1,079 | 519,300 |
| 2010/08/31 | 1,077 | 1,078 | 1,059 | 1,062 | 372,000 |
| 2010/08/30 | 1,067 | 1,080 | 1,065 | 1,077 | 323,500 |
| 2010/08/27 | 1,050 | 1,063 | 1,047 | 1,063 | 396,400 |
| 2010/08/26 | 1,052 | 1,060 | 1,042 | 1,054 | 309,400 |
| 2010/08/25 | 1,036 | 1,055 | 1,034 | 1,046 | 412,800 |
| 2010/08/24 | 1,044 | 1,054 | 1,041 | 1,046 | 214,500 |
| 2010/08/23 | 1,043 | 1,059 | 1,043 | 1,051 | 195,500 |
| 2010/08/20 | 1,053 | 1,055 | 1,047 | 1,047 | 204,600 |
| 2010/08/19 | 1,058 | 1,060 | 1,053 | 1,059 | 288,100 |
| 2010/08/18 | 1,062 | 1,064 | 1,051 | 1,061 | 263,100 |
| 2010/08/17 | 1,047 | 1,065 | 1,045 | 1,060 | 285,700 |
| 2010/08/16 | 1,034 | 1,061 | 1,034 | 1,054 | 324,000 |
| 2010/08/13 | 1,035 | 1,045 | 1,027 | 1,042 | 223,700 |
| 2010/08/12 | 1,018 | 1,038 | 1,017 | 1,035 | 317,200 |
| 2010/08/11 | 1,032 | 1,035 | 1,020 | 1,029 | 186,600 |
| 2010/08/10 | 1,047 | 1,048 | 1,035 | 1,038 | 277,200 |
| 2010/08/09 | 1,045 | 1,048 | 1,038 | 1,047 | 162,800 |
| 2010/08/06 | 1,033 | 1,046 | 1,029 | 1,046 | 190,100 |
| 2010/08/05 | 1,030 | 1,037 | 1,028 | 1,033 | 233,400 |
| 2010/08/04 | 1,031 | 1,034 | 1,016 | 1,024 | 258,600 |
| 2010/08/03 | 1,040 | 1,042 | 1,030 | 1,037 | 271,600 |
| 2010/08/02 | 1,037 | 1,044 | 1,031 | 1,031 | 220,400 |
| 2010/07/30 | 1,057 | 1,057 | 1,030 | 1,037 | 461,200 |
| 2010/07/29 | 1,052 | 1,056 | 1,050 | 1,052 | 153,200 |
| 2010/07/28 | 1,053 | 1,060 | 1,048 | 1,059 | 322,300 |
| 2010/07/27 | 1,052 | 1,054 | 1,045 | 1,052 | 232,000 |
| 2010/07/26 | 1,054 | 1,057 | 1,047 | 1,055 | 342,800 |
| 2010/07/23 | 1,055 | 1,059 | 1,050 | 1,052 | 346,000 |
| 2010/07/22 | 1,042 | 1,052 | 1,038 | 1,043 | 335,800 |
| 2010/07/21 | 1,049 | 1,051 | 1,041 | 1,041 | 384,600 |
| 2010/07/20 | 1,035 | 1,059 | 1,034 | 1,050 | 455,800 |
| 2010/07/16 | 1,057 | 1,067 | 1,037 | 1,045 | 565,900 |
| 2010/07/15 | 1,056 | 1,056 | 1,045 | 1,052 | 220,800 |
| 2010/07/14 | 1,050 | 1,065 | 1,047 | 1,059 | 414,700 |
| 2010/07/13 | 1,052 | 1,053 | 1,040 | 1,040 | 268,200 |
| 2010/07/12 | 1,060 | 1,067 | 1,054 | 1,054 | 399,200 |
| 2010/07/09 | 1,058 | 1,063 | 1,054 | 1,058 | 335,300 |
| 2010/07/08 | 1,055 | 1,062 | 1,046 | 1,060 | 570,200 |
| 2010/07/07 | 1,045 | 1,054 | 1,044 | 1,053 | 429,400 |
| 2010/07/06 | 1,044 | 1,045 | 1,036 | 1,044 | 262,800 |
| 2010/07/05 | 1,036 | 1,044 | 1,033 | 1,044 | 343,800 |
| 2010/07/02 | 1,029 | 1,036 | 1,023 | 1,036 | 522,000 |
| 2010/07/01 | 1,025 | 1,049 | 1,022 | 1,029 | 796,500 |
| 2010/06/30 | 1,031 | 1,031 | 1,017 | 1,021 | 384,300 |
| 2010/06/29 | 1,034 | 1,037 | 1,030 | 1,034 | 296,700 |
| 2010/06/28 | 1,030 | 1,039 | 1,026 | 1,034 | 279,700 |
| 2010/06/25 | 1,028 | 1,036 | 1,028 | 1,031 | 313,100 |
| 2010/06/24 | 1,031 | 1,040 | 1,026 | 1,033 | 354,400 |
| 2010/06/23 | 1,028 | 1,042 | 1,028 | 1,035 | 524,600 |
| 2010/06/22 | 1,020 | 1,039 | 1,019 | 1,039 | 527,000 |
| 2010/06/21 | 1,026 | 1,029 | 1,021 | 1,026 | 399,900 |
| 2010/06/18 | 1,020 | 1,026 | 1,009 | 1,025 | 944,200 |
| 2010/06/17 | 994 | 997 | 991 | 995 | 187,000 |
| 2010/06/16 | 994 | 995 | 989 | 995 | 269,000 |
| 2010/06/15 | 990 | 993 | 988 | 992 | 111,200 |
| 2010/06/14 | 993 | 993 | 986 | 990 | 132,000 |
| 2010/06/11 | 994 | 994 | 983 | 989 | 301,000 |
| 2010/06/10 | 969 | 987 | 968 | 985 | 323,200 |
| 2010/06/09 | 970 | 972 | 965 | 969 | 239,800 |
| 2010/06/08 | 970 | 973 | 967 | 968 | 272,800 |
| 2010/06/07 | 984 | 986 | 970 | 973 | 208,100 |
| 2010/06/04 | 990 | 994 | 985 | 993 | 206,000 |
| 2010/06/03 | 990 | 991 | 984 | 990 | 197,400 |
| 2010/06/02 | 979 | 990 | 977 | 984 | 344,000 |
| 2010/06/01 | 976 | 986 | 973 | 985 | 263,800 |
| 2010/05/31 | 970 | 979 | 968 | 975 | 297,100 |
| 2010/05/28 | 976 | 978 | 962 | 972 | 591,700 |
| 2010/05/27 | 968 | 969 | 951 | 967 | 527,900 |
| 2010/05/26 | 988 | 988 | 972 | 973 | 664,900 |
| 2010/05/25 | 987 | 990 | 983 | 987 | 396,400 |
| 2010/05/24 | 995 | 995 | 987 | 988 | 317,300 |
| 2010/05/21 | 1,002 | 1,005 | 984 | 989 | 631,900 |
| 2010/05/20 | 1,017 | 1,023 | 1,012 | 1,019 | 278,500 |
| 2010/05/19 | 1,027 | 1,027 | 1,012 | 1,022 | 327,100 |
| 2010/05/18 | 1,030 | 1,036 | 1,022 | 1,029 | 288,500 |
| 2010/05/17 | 1,030 | 1,031 | 1,022 | 1,029 | 348,900 |
| 2010/05/14 | 1,030 | 1,043 | 1,027 | 1,036 | 387,900 |
| 2010/05/13 | 1,025 | 1,036 | 1,025 | 1,034 | 245,800 |
| 2010/05/12 | 1,019 | 1,024 | 1,016 | 1,021 | 233,500 |
| 2010/05/11 | 1,029 | 1,029 | 1,015 | 1,016 | 260,700 |
| 2010/05/10 | 1,004 | 1,025 | 1,000 | 1,022 | 393,200 |
| 2010/05/07 | 1,000 | 1,010 | 996 | 1,004 | 435,200 |
| 2010/05/06 | 1,030 | 1,031 | 1,014 | 1,016 | 476,100 |
| 2010/04/30 | 1,032 | 1,048 | 1,032 | 1,035 | 444,000 |
| 2010/04/28 | 1,038 | 1,038 | 1,026 | 1,032 | 470,300 |
| 2010/04/27 | 1,042 | 1,044 | 1,040 | 1,043 | 450,100 |
| 2010/04/26 | 1,042 | 1,046 | 1,039 | 1,039 | 429,700 |
| 2010/04/23 | 1,025 | 1,031 | 1,020 | 1,028 | 250,800 |
| 2010/04/22 | 1,029 | 1,029 | 1,023 | 1,026 | 268,000 |
| 2010/04/21 | 1,025 | 1,027 | 1,020 | 1,026 | 175,200 |
| 2010/04/20 | 1,018 | 1,023 | 1,014 | 1,019 | 217,300 |
| 2010/04/19 | 1,026 | 1,031 | 1,017 | 1,018 | 240,100 |
| 2010/04/16 | 1,031 | 1,033 | 1,027 | 1,031 | 176,200 |
| 2010/04/15 | 1,034 | 1,038 | 1,031 | 1,032 | 239,900 |
| 2010/04/14 | 1,030 | 1,035 | 1,021 | 1,027 | 272,000 |
| 2010/04/13 | 1,034 | 1,037 | 1,024 | 1,028 | 387,100 |
| 2010/04/12 | 1,035 | 1,041 | 1,034 | 1,034 | 290,000 |
| 2010/04/09 | 1,030 | 1,034 | 1,026 | 1,034 | 203,900 |
| 2010/04/08 | 1,030 | 1,034 | 1,027 | 1,030 | 182,500 |
| 2010/04/07 | 1,029 | 1,034 | 1,025 | 1,033 | 294,100 |
| 2010/04/06 | 1,015 | 1,029 | 1,015 | 1,029 | 498,400 |
| 2010/04/05 | 1,022 | 1,022 | 1,017 | 1,020 | 386,900 |
| 2010/04/02 | 1,030 | 1,030 | 1,021 | 1,022 | 224,400 |
| 2010/04/01 | 1,019 | 1,027 | 1,018 | 1,026 | 524,700 |
| 2010/03/31 | 1,024 | 1,027 | 1,012 | 1,015 | 578,400 |
| 2010/03/30 | 1,008 | 1,012 | 1,007 | 1,012 | 363,500 |
| 2010/03/29 | 1,010 | 1,013 | 1,006 | 1,013 | 270,300 |
| 2010/03/26 | 1,000 | 1,010 | 997 | 1,010 | 313,600 |
| 2010/03/25 | 1,006 | 1,008 | 998 | 999 | 281,900 |
| 2010/03/24 | 1,004 | 1,007 | 999 | 1,006 | 333,000 |
| 2010/03/23 | 1,003 | 1,008 | 998 | 998 | 303,300 |
| 2010/03/19 | 998 | 1,005 | 995 | 1,003 | 361,800 |
| 2010/03/18 | 994 | 998 | 992 | 995 | 240,400 |
| 2010/03/17 | 984 | 995 | 983 | 993 | 398,700 |
| 2010/03/16 | 985 | 985 | 982 | 982 | 249,700 |
| 2010/03/15 | 984 | 986 | 983 | 983 | 189,100 |
| 2010/03/12 | 984 | 985 | 981 | 982 | 255,700 |
| 2010/03/11 | 985 | 985 | 982 | 984 | 179,200 |
| 2010/03/10 | 984 | 984 | 982 | 982 | 168,100 |
| 2010/03/09 | 984 | 986 | 983 | 985 | 277,700 |
| 2010/03/08 | 990 | 990 | 982 | 984 | 442,300 |
| 2010/03/05 | 988 | 990 | 985 | 988 | 290,100 |
| 2010/03/04 | 988 | 989 | 981 | 982 | 344,700 |
| 2010/03/03 | 986 | 989 | 983 | 985 | 324,700 |
| 2010/03/02 | 984 | 990 | 982 | 990 | 281,900 |
| 2010/03/01 | 989 | 989 | 983 | 985 | 312,900 |
| 2010/02/26 | 993 | 993 | 984 | 984 | 369,800 |
| 2010/02/25 | 988 | 992 | 985 | 992 | 432,900 |
| 2010/02/24 | 996 | 996 | 985 | 987 | 471,900 |
| 2010/02/23 | 999 | 999 | 992 | 997 | 318,000 |
| 2010/02/22 | 995 | 1,000 | 992 | 997 | 292,300 |
| 2010/02/19 | 993 | 994 | 988 | 989 | 266,300 |
| 2010/02/18 | 989 | 995 | 986 | 994 | 196,700 |
| 2010/02/17 | 995 | 996 | 986 | 992 | 234,000 |
| 2010/02/16 | 990 | 996 | 990 | 991 | 135,400 |
| 2010/02/15 | 1,001 | 1,002 | 991 | 992 | 144,200 |
| 2010/02/12 | 997 | 1,004 | 994 | 1,004 | 457,800 |
| 2010/02/10 | 994 | 994 | 986 | 988 | 323,200 |
| 2010/02/09 | 994 | 994 | 987 | 989 | 278,200 |
| 2010/02/08 | 994 | 997 | 990 | 993 | 375,500 |
| 2010/02/05 | 1,001 | 1,003 | 992 | 993 | 383,900 |
| 2010/02/04 | 1,009 | 1,009 | 1,002 | 1,009 | 405,800 |
| 2010/02/03 | 1,003 | 1,008 | 1,003 | 1,007 | 295,100 |
| 2010/02/02 | 1,003 | 1,009 | 998 | 1,006 | 336,300 |
| 2010/02/01 | 1,012 | 1,012 | 998 | 1,006 | 447,200 |
| 2010/01/29 | 1,001 | 1,019 | 999 | 1,006 | 685,300 |
| 2010/01/28 | 1,008 | 1,008 | 997 | 1,000 | 434,000 |
| 2010/01/27 | 1,001 | 1,008 | 994 | 1,003 | 458,900 |
| 2010/01/26 | 1,004 | 1,010 | 994 | 994 | 404,400 |
| 2010/01/25 | 1,014 | 1,029 | 1,009 | 1,010 | 347,000 |
| 2010/01/22 | 1,017 | 1,019 | 1,007 | 1,013 | 462,200 |
| 2010/01/21 | 1,002 | 1,019 | 1,002 | 1,017 | 420,500 |
| 2010/01/20 | 1,030 | 1,031 | 1,004 | 1,010 | 762,800 |
| 2010/01/19 | 1,020 | 1,043 | 1,015 | 1,037 | 1,633,600 |
| 2010/01/18 | 1,003 | 1,004 | 997 | 1,001 | 349,200 |
| 2010/01/15 | 1,003 | 1,003 | 993 | 1,003 | 399,100 |
| 2010/01/14 | 1,014 | 1,014 | 1,001 | 1,003 | 303,000 |
| 2010/01/13 | 1,017 | 1,018 | 1,002 | 1,012 | 536,900 |
| 2010/01/12 | 1,005 | 1,019 | 1,004 | 1,017 | 703,800 |
| 2010/01/08 | 991 | 1,002 | 989 | 1,001 | 436,800 |
| 2010/01/07 | 989 | 992 | 988 | 992 | 195,800 |
| 2010/01/06 | 994 | 994 | 986 | 990 | 282,600 |
| 2010/01/05 | 993 | 994 | 988 | 988 | 206,900 |
| 2010/01/04 | 990 | 998 | 989 | 992 | 172,400 |