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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,462 | 1,464 | 1,454 | 1,461 | 248,800 |
| 2013/12/27 | 1,438 | 1,459 | 1,431 | 1,459 | 446,000 |
| 2013/12/26 | 1,417 | 1,439 | 1,409 | 1,437 | 357,100 |
| 2013/12/25 | 1,405 | 1,410 | 1,404 | 1,409 | 352,700 |
| 2013/12/24 | 1,416 | 1,418 | 1,410 | 1,413 | 381,000 |
| 2013/12/20 | 1,431 | 1,431 | 1,411 | 1,419 | 569,600 |
| 2013/12/19 | 1,430 | 1,440 | 1,429 | 1,439 | 469,900 |
| 2013/12/18 | 1,429 | 1,429 | 1,415 | 1,427 | 518,000 |
| 2013/12/17 | 1,403 | 1,428 | 1,398 | 1,424 | 590,200 |
| 2013/12/16 | 1,405 | 1,407 | 1,392 | 1,393 | 365,100 |
| 2013/12/13 | 1,410 | 1,414 | 1,396 | 1,401 | 706,600 |
| 2013/12/12 | 1,408 | 1,411 | 1,400 | 1,405 | 185,000 |
| 2013/12/11 | 1,419 | 1,420 | 1,406 | 1,412 | 362,400 |
| 2013/12/10 | 1,416 | 1,423 | 1,414 | 1,415 | 221,500 |
| 2013/12/09 | 1,415 | 1,421 | 1,410 | 1,416 | 222,700 |
| 2013/12/06 | 1,392 | 1,414 | 1,391 | 1,407 | 416,000 |
| 2013/12/05 | 1,410 | 1,413 | 1,391 | 1,391 | 421,800 |
| 2013/12/04 | 1,421 | 1,427 | 1,409 | 1,409 | 465,000 |
| 2013/12/03 | 1,428 | 1,432 | 1,419 | 1,421 | 458,100 |
| 2013/12/02 | 1,450 | 1,450 | 1,426 | 1,432 | 684,700 |
| 2013/11/29 | 1,461 | 1,464 | 1,452 | 1,454 | 401,900 |
| 2013/11/28 | 1,464 | 1,465 | 1,460 | 1,465 | 316,100 |
| 2013/11/27 | 1,476 | 1,476 | 1,460 | 1,465 | 662,900 |
| 2013/11/26 | 1,491 | 1,493 | 1,486 | 1,487 | 1,021,200 |
| 2013/11/25 | 1,487 | 1,496 | 1,485 | 1,496 | 495,500 |
| 2013/11/22 | 1,475 | 1,488 | 1,472 | 1,483 | 637,500 |
| 2013/11/21 | 1,470 | 1,474 | 1,467 | 1,469 | 464,900 |
| 2013/11/20 | 1,475 | 1,481 | 1,467 | 1,470 | 529,600 |
| 2013/11/19 | 1,480 | 1,482 | 1,471 | 1,474 | 374,500 |
| 2013/11/18 | 1,485 | 1,487 | 1,477 | 1,483 | 426,100 |
| 2013/11/15 | 1,482 | 1,486 | 1,476 | 1,480 | 364,700 |
| 2013/11/14 | 1,484 | 1,486 | 1,466 | 1,468 | 515,300 |
| 2013/11/13 | 1,488 | 1,493 | 1,479 | 1,483 | 207,900 |
| 2013/11/12 | 1,477 | 1,490 | 1,474 | 1,485 | 246,100 |
| 2013/11/11 | 1,466 | 1,474 | 1,462 | 1,474 | 180,200 |
| 2013/11/08 | 1,458 | 1,463 | 1,455 | 1,455 | 198,900 |
| 2013/11/07 | 1,461 | 1,469 | 1,457 | 1,461 | 228,500 |
| 2013/11/06 | 1,458 | 1,469 | 1,455 | 1,458 | 173,300 |
| 2013/11/05 | 1,468 | 1,469 | 1,453 | 1,455 | 260,000 |
| 2013/11/01 | 1,476 | 1,476 | 1,452 | 1,455 | 362,400 |
| 2013/10/31 | 1,485 | 1,491 | 1,473 | 1,477 | 284,300 |
| 2013/10/30 | 1,470 | 1,480 | 1,467 | 1,479 | 307,800 |
| 2013/10/29 | 1,460 | 1,468 | 1,455 | 1,466 | 207,200 |
| 2013/10/28 | 1,459 | 1,462 | 1,452 | 1,460 | 241,600 |
| 2013/10/25 | 1,465 | 1,466 | 1,451 | 1,451 | 367,300 |
| 2013/10/24 | 1,456 | 1,467 | 1,454 | 1,464 | 231,100 |
| 2013/10/23 | 1,470 | 1,473 | 1,455 | 1,455 | 385,800 |
| 2013/10/22 | 1,462 | 1,479 | 1,461 | 1,468 | 357,600 |
| 2013/10/21 | 1,452 | 1,461 | 1,452 | 1,457 | 322,800 |
| 2013/10/18 | 1,446 | 1,463 | 1,446 | 1,451 | 335,200 |
| 2013/10/17 | 1,451 | 1,457 | 1,440 | 1,448 | 532,800 |
| 2013/10/16 | 1,453 | 1,457 | 1,445 | 1,448 | 391,700 |
| 2013/10/15 | 1,467 | 1,473 | 1,450 | 1,455 | 254,900 |
| 2013/10/11 | 1,473 | 1,492 | 1,450 | 1,456 | 464,600 |
| 2013/10/10 | 1,445 | 1,470 | 1,445 | 1,468 | 288,600 |
| 2013/10/09 | 1,425 | 1,442 | 1,417 | 1,442 | 241,300 |
| 2013/10/08 | 1,435 | 1,436 | 1,421 | 1,424 | 349,700 |
| 2013/10/07 | 1,472 | 1,474 | 1,430 | 1,433 | 464,500 |
| 2013/10/04 | 1,450 | 1,486 | 1,448 | 1,477 | 548,400 |
| 2013/10/03 | 1,533 | 1,547 | 1,496 | 1,496 | 453,100 |
| 2013/10/02 | 1,555 | 1,556 | 1,528 | 1,533 | 219,000 |
| 2013/10/01 | 1,559 | 1,560 | 1,548 | 1,551 | 146,700 |
| 2013/09/30 | 1,564 | 1,564 | 1,547 | 1,559 | 223,400 |
| 2013/09/27 | 1,570 | 1,575 | 1,560 | 1,566 | 191,500 |
| 2013/09/26 | 1,551 | 1,569 | 1,535 | 1,569 | 191,100 |
| 2013/09/25 | 1,547 | 1,565 | 1,543 | 1,555 | 191,000 |
| 2013/09/24 | 1,533 | 1,564 | 1,527 | 1,554 | 239,000 |
| 2013/09/20 | 1,548 | 1,550 | 1,536 | 1,538 | 254,300 |
| 2013/09/19 | 1,540 | 1,544 | 1,524 | 1,544 | 191,200 |
| 2013/09/18 | 1,535 | 1,539 | 1,525 | 1,530 | 131,800 |
| 2013/09/17 | 1,544 | 1,546 | 1,517 | 1,524 | 104,600 |
| 2013/09/13 | 1,531 | 1,549 | 1,523 | 1,536 | 248,500 |
| 2013/09/12 | 1,540 | 1,544 | 1,534 | 1,541 | 129,600 |
| 2013/09/11 | 1,548 | 1,550 | 1,534 | 1,536 | 196,800 |
| 2013/09/10 | 1,541 | 1,547 | 1,533 | 1,544 | 171,800 |
| 2013/09/09 | 1,533 | 1,549 | 1,531 | 1,540 | 130,300 |
| 2013/09/06 | 1,539 | 1,539 | 1,510 | 1,518 | 139,300 |
| 2013/09/05 | 1,538 | 1,539 | 1,523 | 1,532 | 103,000 |
| 2013/09/04 | 1,523 | 1,539 | 1,518 | 1,538 | 118,900 |
| 2013/09/03 | 1,510 | 1,540 | 1,510 | 1,537 | 192,300 |
| 2013/09/02 | 1,485 | 1,504 | 1,485 | 1,494 | 89,900 |
| 2013/08/30 | 1,528 | 1,528 | 1,482 | 1,484 | 252,500 |
| 2013/08/29 | 1,485 | 1,509 | 1,472 | 1,506 | 238,000 |
| 2013/08/28 | 1,501 | 1,502 | 1,470 | 1,490 | 321,500 |
| 2013/08/27 | 1,518 | 1,536 | 1,513 | 1,528 | 271,200 |
| 2013/08/26 | 1,529 | 1,535 | 1,511 | 1,529 | 231,000 |
| 2013/08/23 | 1,522 | 1,541 | 1,512 | 1,529 | 464,300 |
| 2013/08/22 | 1,503 | 1,516 | 1,494 | 1,508 | 655,100 |
| 2013/08/21 | 1,479 | 1,486 | 1,461 | 1,476 | 149,500 |
| 2013/08/20 | 1,495 | 1,501 | 1,479 | 1,479 | 109,500 |
| 2013/08/19 | 1,496 | 1,506 | 1,495 | 1,503 | 91,900 |
| 2013/08/16 | 1,490 | 1,504 | 1,480 | 1,495 | 184,300 |
| 2013/08/15 | 1,508 | 1,514 | 1,496 | 1,498 | 183,800 |
| 2013/08/14 | 1,525 | 1,536 | 1,513 | 1,527 | 181,600 |
| 2013/08/13 | 1,524 | 1,527 | 1,506 | 1,526 | 187,700 |
| 2013/08/12 | 1,511 | 1,528 | 1,502 | 1,516 | 112,600 |
| 2013/08/09 | 1,509 | 1,527 | 1,500 | 1,522 | 186,600 |
| 2013/08/08 | 1,520 | 1,548 | 1,502 | 1,503 | 165,400 |
| 2013/08/07 | 1,546 | 1,555 | 1,524 | 1,525 | 190,300 |
| 2013/08/06 | 1,553 | 1,571 | 1,540 | 1,569 | 156,900 |
| 2013/08/05 | 1,566 | 1,573 | 1,553 | 1,557 | 182,300 |
| 2013/08/02 | 1,547 | 1,579 | 1,537 | 1,579 | 328,200 |
| 2013/08/01 | 1,504 | 1,542 | 1,502 | 1,542 | 332,400 |
| 2013/07/31 | 1,522 | 1,525 | 1,501 | 1,509 | 308,400 |
| 2013/07/30 | 1,508 | 1,540 | 1,506 | 1,538 | 202,500 |
| 2013/07/29 | 1,514 | 1,535 | 1,491 | 1,516 | 386,600 |
| 2013/07/26 | 1,542 | 1,547 | 1,516 | 1,535 | 328,400 |
| 2013/07/25 | 1,547 | 1,550 | 1,520 | 1,533 | 209,000 |
| 2013/07/24 | 1,558 | 1,564 | 1,542 | 1,554 | 230,600 |
| 2013/07/23 | 1,542 | 1,560 | 1,537 | 1,556 | 240,800 |
| 2013/07/22 | 1,531 | 1,545 | 1,526 | 1,542 | 319,100 |
| 2013/07/19 | 1,528 | 1,535 | 1,518 | 1,523 | 357,000 |
| 2013/07/18 | 1,497 | 1,534 | 1,496 | 1,527 | 419,100 |
| 2013/07/17 | 1,486 | 1,500 | 1,481 | 1,496 | 196,600 |
| 2013/07/16 | 1,494 | 1,499 | 1,480 | 1,486 | 185,000 |
| 2013/07/12 | 1,486 | 1,499 | 1,482 | 1,494 | 219,500 |
| 2013/07/11 | 1,487 | 1,494 | 1,475 | 1,486 | 254,200 |
| 2013/07/10 | 1,498 | 1,500 | 1,488 | 1,493 | 180,100 |
| 2013/07/09 | 1,489 | 1,499 | 1,482 | 1,497 | 178,000 |
| 2013/07/08 | 1,498 | 1,500 | 1,477 | 1,484 | 345,100 |
| 2013/07/05 | 1,490 | 1,500 | 1,490 | 1,497 | 248,300 |
| 2013/07/04 | 1,481 | 1,500 | 1,478 | 1,487 | 266,400 |
| 2013/07/03 | 1,450 | 1,480 | 1,443 | 1,478 | 465,600 |
| 2013/07/02 | 1,438 | 1,444 | 1,403 | 1,442 | 479,900 |
| 2013/07/01 | 1,464 | 1,476 | 1,437 | 1,442 | 418,600 |
| 2013/06/28 | 1,434 | 1,465 | 1,432 | 1,464 | 339,800 |
| 2013/06/27 | 1,384 | 1,416 | 1,384 | 1,416 | 258,900 |
| 2013/06/26 | 1,419 | 1,424 | 1,383 | 1,385 | 219,500 |
| 2013/06/25 | 1,388 | 1,419 | 1,377 | 1,405 | 491,400 |
| 2013/06/24 | 1,385 | 1,399 | 1,375 | 1,382 | 191,800 |
| 2013/06/21 | 1,326 | 1,375 | 1,311 | 1,369 | 352,300 |
| 2013/06/20 | 1,360 | 1,369 | 1,332 | 1,341 | 249,600 |
| 2013/06/19 | 1,372 | 1,386 | 1,363 | 1,375 | 161,800 |
| 2013/06/18 | 1,367 | 1,379 | 1,341 | 1,350 | 251,100 |
| 2013/06/17 | 1,310 | 1,367 | 1,310 | 1,360 | 236,200 |
| 2013/06/14 | 1,309 | 1,321 | 1,300 | 1,303 | 451,200 |
| 2013/06/13 | 1,317 | 1,333 | 1,290 | 1,291 | 213,200 |
| 2013/06/12 | 1,333 | 1,337 | 1,307 | 1,329 | 237,600 |
| 2013/06/11 | 1,356 | 1,370 | 1,331 | 1,339 | 288,400 |
| 2013/06/10 | 1,333 | 1,359 | 1,321 | 1,356 | 260,100 |
| 2013/06/07 | 1,311 | 1,324 | 1,284 | 1,304 | 405,300 |
| 2013/06/06 | 1,350 | 1,365 | 1,333 | 1,335 | 268,500 |
| 2013/06/05 | 1,375 | 1,407 | 1,355 | 1,358 | 331,900 |
| 2013/06/04 | 1,401 | 1,409 | 1,363 | 1,381 | 504,200 |
| 2013/06/03 | 1,401 | 1,433 | 1,400 | 1,406 | 316,800 |
| 2013/05/31 | 1,441 | 1,461 | 1,413 | 1,419 | 463,600 |
| 2013/05/30 | 1,478 | 1,487 | 1,430 | 1,440 | 408,600 |
| 2013/05/29 | 1,482 | 1,519 | 1,468 | 1,498 | 348,600 |
| 2013/05/28 | 1,494 | 1,500 | 1,462 | 1,482 | 511,000 |
| 2013/05/27 | 1,517 | 1,527 | 1,468 | 1,493 | 395,400 |
| 2013/05/24 | 1,480 | 1,525 | 1,468 | 1,512 | 679,700 |
| 2013/05/23 | 1,550 | 1,557 | 1,485 | 1,486 | 670,900 |
| 2013/05/22 | 1,580 | 1,597 | 1,558 | 1,558 | 411,500 |
| 2013/05/21 | 1,574 | 1,581 | 1,557 | 1,581 | 308,500 |
| 2013/05/20 | 1,590 | 1,615 | 1,573 | 1,574 | 388,400 |
| 2013/05/17 | 1,563 | 1,594 | 1,555 | 1,579 | 469,600 |
| 2013/05/16 | 1,568 | 1,580 | 1,548 | 1,564 | 411,700 |
| 2013/05/15 | 1,546 | 1,569 | 1,546 | 1,564 | 470,100 |
| 2013/05/14 | 1,545 | 1,563 | 1,539 | 1,548 | 490,800 |
| 2013/05/13 | 1,565 | 1,566 | 1,533 | 1,545 | 566,100 |
| 2013/05/10 | 1,538 | 1,566 | 1,529 | 1,560 | 653,700 |
| 2013/05/09 | 1,494 | 1,525 | 1,490 | 1,518 | 698,500 |
| 2013/05/08 | 1,499 | 1,499 | 1,477 | 1,484 | 488,500 |
| 2013/05/07 | 1,471 | 1,500 | 1,470 | 1,498 | 441,700 |
| 2013/05/02 | 1,470 | 1,470 | 1,455 | 1,466 | 348,100 |
| 2013/05/01 | 1,465 | 1,475 | 1,453 | 1,470 | 299,400 |
| 2013/04/30 | 1,471 | 1,489 | 1,465 | 1,471 | 352,200 |
| 2013/04/26 | 1,480 | 1,484 | 1,456 | 1,463 | 522,700 |
| 2013/04/25 | 1,480 | 1,500 | 1,471 | 1,483 | 703,700 |
| 2013/04/24 | 1,449 | 1,475 | 1,449 | 1,472 | 504,000 |
| 2013/04/23 | 1,432 | 1,448 | 1,432 | 1,446 | 439,700 |
| 2013/04/22 | 1,418 | 1,439 | 1,418 | 1,432 | 547,400 |
| 2013/04/19 | 1,399 | 1,420 | 1,393 | 1,415 | 467,500 |
| 2013/04/18 | 1,411 | 1,412 | 1,393 | 1,401 | 477,800 |
| 2013/04/17 | 1,395 | 1,420 | 1,392 | 1,419 | 523,700 |
| 2013/04/16 | 1,376 | 1,394 | 1,366 | 1,389 | 610,000 |
| 2013/04/15 | 1,383 | 1,393 | 1,365 | 1,387 | 487,300 |
| 2013/04/12 | 1,350 | 1,389 | 1,346 | 1,382 | 822,400 |
| 2013/04/11 | 1,337 | 1,352 | 1,330 | 1,344 | 486,800 |
| 2013/04/10 | 1,310 | 1,334 | 1,301 | 1,332 | 593,900 |
| 2013/04/09 | 1,301 | 1,314 | 1,292 | 1,298 | 557,400 |
| 2013/04/08 | 1,294 | 1,320 | 1,283 | 1,299 | 571,900 |
| 2013/04/05 | 1,315 | 1,334 | 1,277 | 1,283 | 907,800 |
| 2013/04/04 | 1,271 | 1,297 | 1,247 | 1,295 | 442,400 |
| 2013/04/03 | 1,250 | 1,274 | 1,250 | 1,269 | 495,400 |
| 2013/04/02 | 1,255 | 1,264 | 1,206 | 1,247 | 967,800 |
| 2013/04/01 | 1,347 | 1,348 | 1,276 | 1,287 | 466,000 |
| 2013/03/29 | 1,350 | 1,354 | 1,333 | 1,342 | 372,400 |
| 2013/03/28 | 1,336 | 1,344 | 1,331 | 1,342 | 279,500 |
| 2013/03/27 | 1,319 | 1,338 | 1,317 | 1,338 | 272,300 |
| 2013/03/26 | 1,304 | 1,326 | 1,303 | 1,325 | 464,100 |
| 2013/03/25 | 1,303 | 1,319 | 1,303 | 1,308 | 232,700 |
| 2013/03/22 | 1,321 | 1,322 | 1,301 | 1,301 | 351,100 |
| 2013/03/21 | 1,320 | 1,323 | 1,314 | 1,321 | 308,100 |
| 2013/03/19 | 1,297 | 1,323 | 1,297 | 1,320 | 539,100 |
| 2013/03/18 | 1,286 | 1,298 | 1,284 | 1,290 | 393,900 |
| 2013/03/15 | 1,281 | 1,293 | 1,274 | 1,293 | 439,600 |
| 2013/03/14 | 1,277 | 1,284 | 1,265 | 1,283 | 437,100 |
| 2013/03/13 | 1,280 | 1,285 | 1,271 | 1,276 | 275,700 |
| 2013/03/12 | 1,281 | 1,284 | 1,273 | 1,276 | 318,700 |
| 2013/03/11 | 1,281 | 1,283 | 1,266 | 1,280 | 408,300 |
| 2013/03/08 | 1,285 | 1,290 | 1,277 | 1,280 | 613,800 |
| 2013/03/07 | 1,274 | 1,291 | 1,274 | 1,284 | 472,100 |
| 2013/03/06 | 1,275 | 1,280 | 1,273 | 1,276 | 194,500 |
| 2013/03/05 | 1,290 | 1,293 | 1,266 | 1,270 | 410,900 |
| 2013/03/04 | 1,262 | 1,294 | 1,258 | 1,289 | 699,000 |
| 2013/03/01 | 1,255 | 1,269 | 1,252 | 1,261 | 470,400 |
| 2013/02/28 | 1,250 | 1,260 | 1,244 | 1,260 | 410,200 |
| 2013/02/27 | 1,245 | 1,252 | 1,242 | 1,247 | 264,100 |
| 2013/02/26 | 1,240 | 1,255 | 1,237 | 1,251 | 466,300 |
| 2013/02/25 | 1,249 | 1,260 | 1,241 | 1,243 | 473,400 |
| 2013/02/22 | 1,225 | 1,247 | 1,225 | 1,247 | 541,900 |
| 2013/02/21 | 1,245 | 1,247 | 1,230 | 1,231 | 341,500 |
| 2013/02/20 | 1,236 | 1,244 | 1,229 | 1,241 | 668,800 |
| 2013/02/19 | 1,213 | 1,228 | 1,213 | 1,228 | 450,000 |
| 2013/02/18 | 1,211 | 1,218 | 1,204 | 1,218 | 342,300 |
| 2013/02/15 | 1,210 | 1,220 | 1,204 | 1,211 | 777,200 |
| 2013/02/14 | 1,209 | 1,217 | 1,208 | 1,210 | 654,000 |
| 2013/02/13 | 1,203 | 1,210 | 1,202 | 1,210 | 538,400 |
| 2013/02/12 | 1,203 | 1,208 | 1,199 | 1,202 | 625,700 |
| 2013/02/08 | 1,202 | 1,203 | 1,195 | 1,197 | 434,300 |
| 2013/02/07 | 1,200 | 1,203 | 1,196 | 1,198 | 341,900 |
| 2013/02/06 | 1,199 | 1,204 | 1,192 | 1,197 | 458,900 |
| 2013/02/05 | 1,192 | 1,199 | 1,186 | 1,192 | 501,300 |
| 2013/02/04 | 1,205 | 1,209 | 1,191 | 1,191 | 541,100 |
| 2013/02/01 | 1,218 | 1,219 | 1,202 | 1,203 | 621,800 |
| 2013/01/31 | 1,203 | 1,215 | 1,197 | 1,213 | 847,800 |
| 2013/01/30 | 1,199 | 1,203 | 1,195 | 1,201 | 493,200 |
| 2013/01/29 | 1,195 | 1,199 | 1,187 | 1,198 | 743,300 |
| 2013/01/28 | 1,190 | 1,192 | 1,180 | 1,184 | 464,400 |
| 2013/01/25 | 1,169 | 1,193 | 1,167 | 1,187 | 642,600 |
| 2013/01/24 | 1,160 | 1,168 | 1,159 | 1,165 | 544,000 |
| 2013/01/23 | 1,164 | 1,174 | 1,160 | 1,167 | 538,000 |
| 2013/01/22 | 1,180 | 1,181 | 1,156 | 1,167 | 763,000 |
| 2013/01/21 | 1,184 | 1,189 | 1,178 | 1,179 | 566,800 |
| 2013/01/18 | 1,187 | 1,188 | 1,179 | 1,183 | 699,300 |
| 2013/01/17 | 1,188 | 1,188 | 1,176 | 1,183 | 900,400 |
| 2013/01/16 | 1,183 | 1,189 | 1,180 | 1,187 | 731,800 |
| 2013/01/15 | 1,195 | 1,196 | 1,183 | 1,183 | 1,091,000 |
| 2013/01/11 | 1,204 | 1,204 | 1,186 | 1,188 | 1,747,400 |
| 2013/01/10 | 1,215 | 1,218 | 1,203 | 1,215 | 516,600 |
| 2013/01/09 | 1,228 | 1,230 | 1,209 | 1,222 | 638,800 |
| 2013/01/08 | 1,224 | 1,235 | 1,217 | 1,224 | 793,700 |
| 2013/01/07 | 1,212 | 1,221 | 1,211 | 1,221 | 549,200 |
| 2013/01/04 | 1,205 | 1,211 | 1,194 | 1,208 | 509,200 |