[2809 東証1部] キユーピー 日足 時系列データ

[2809 東証1部] キユーピー (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-082522.002570.002516.002570.009092002315640300
2016-12-072521.002522.002479.002499.0013520003374442100
2016-12-062580.002583.002531.002550.009545002432705300
2016-12-052590.002608.002564.002572.008760002260983700
2016-12-022650.002650.002594.002606.0011123002914431000
2016-12-012706.002706.002651.002660.0012879003448101500
2016-11-302698.002729.002694.002703.008637002340707900
2016-11-292690.002709.002683.002699.007361001984560100
2016-11-282673.002708.002671.002705.009014002425300300
2016-11-252700.002708.002667.002685.0015146004063652300
2016-11-242740.002742.002700.002704.0010783002927593200
2016-11-222733.002736.002716.002722.007814002131060900
2016-11-212700.002735.002690.002733.009056002464080200
2016-11-182667.002676.002652.002671.008304002212333400
2016-11-172656.002674.002636.002659.007469001981618500
2016-11-162664.002676.002642.002651.008360002223207000
2016-11-152700.002700.002632.002654.0010238002716457800
2016-11-142688.002692.002655.002667.0011515003077585100
2016-11-112785.002785.002682.002693.0011910003240468100
2016-11-102818.002818.002750.002781.0011381003160166900
2016-11-092840.002870.002725.002769.008741002431883200
2016-11-082858.002869.002826.002830.005465001551088400
2016-11-072876.002882.002825.002855.006116001741127500
2016-11-042894.002904.002861.002870.007024002022281600
2016-11-022913.002917.002881.002908.007250002097781500
2016-11-012945.002950.002923.002930.008041002358058400
2016-10-312990.003015.002975.002985.005349001598713000
2016-10-282977.002984.002951.002981.007842002329623200
2016-10-273000.003030.002966.002971.008681002601801900
2016-10-262960.002995.002956.002989.007507002237896900
2016-10-252944.002959.002938.002954.005141001517020900
2016-10-242931.002959.002924.002941.004804001415606800
2016-10-212950.002960.002920.002925.005343001567250600
2016-10-202948.002949.002921.002944.005517001621971900
2016-10-192966.002983.002933.002942.007926002337851200
2016-10-182900.002967.002895.002966.0013195003893258000
2016-10-172903.002914.002860.002881.0012061003469372200
2016-10-142919.002956.002903.002910.008828002580874400
2016-10-132905.002925.002880.002916.009921002885980900
2016-10-122953.002964.002905.002912.0014020004093643200
2016-10-112960.002986.002944.002957.0010136002999184700
2016-10-072982.002990.002940.002953.0012826003790599200
2016-10-062985.003020.002951.003010.009570002853695200
2016-10-053075.003080.002980.002988.0017063005124333800
2016-10-043080.003115.002998.003090.0014516004468748400
2016-10-033145.003195.003105.003180.008183002583119000
2016-09-303180.003220.003115.003115.0016492005219011000
2016-09-293320.003325.003245.003270.007843002565241500
2016-09-283300.003340.003275.003320.007654002538886000
2016-09-273190.003285.003175.003280.005825001892520000
2016-09-263215.003280.003205.003250.007535002451460000
2016-09-233130.003225.003120.003220.008235002624168500
2016-09-213015.003110.003010.003095.005792001780862000
2016-09-202949.003050.002946.003010.005793001742123900
2016-09-163015.003025.002954.002989.006987002086400500
2016-09-153035.003085.003025.003045.008282002529152500
2016-09-142979.003030.002952.002984.005191001556766900
2016-09-132934.002991.002923.002983.003609001073187100
2016-09-122890.002918.002879.002911.00338500982116100
2016-09-092978.002995.002918.002923.004511001327485200
2016-09-082971.002989.002950.002988.003549001055295400
2016-09-072954.003055.002941.002997.007645002289252500
2016-09-062876.002928.002862.002928.005525001601105400
2016-09-052943.002944.002858.002876.004833001393727600
2016-09-022900.002952.002895.002914.00336700983431100
2016-09-012860.002898.002836.002893.004393001261646700
2016-08-312906.002906.002809.002843.007157002031726900
2016-08-302943.002958.002879.002906.003662001065170100
2016-08-293035.003045.002952.002969.005773001720567300
2016-08-262953.003015.002945.002983.00290000864366300
2016-08-253005.003025.002953.002964.00305400909373200
2016-08-243035.003090.003005.003015.004653001413517500
2016-08-232907.003050.002907.003030.005561001672921500
2016-08-222915.002932.002881.002898.00312700907698400
2016-08-192923.002936.002815.002885.005618001614418300
2016-08-182975.003025.002914.002937.004323001276769200
2016-08-173005.003020.002952.002961.003686001096902000
2016-08-163040.003050.002997.003025.00309100936152000
2016-08-153125.003145.003045.003045.00314000968208500
2016-08-123080.003125.003050.003100.006065001880848000
2016-08-102940.003055.002915.003040.009934002985476800
2016-08-092904.002939.002863.002937.007011002043266800
2016-08-082920.002933.002830.002873.008430002427438000
2016-08-052883.002951.002825.002885.009302002671957800
2016-08-043060.003105.002896.002933.0010291003041777900
2016-08-033120.003140.003070.003075.004409001363671500
2016-08-023160.003195.003155.003160.003399001078584000
2016-08-013125.003210.003110.003180.004035001279593000
2016-07-293145.003170.003095.003165.007128002237270000
2016-07-283150.003195.003130.003175.005712001808158000
2016-07-273250.003285.003150.003170.008459002700881500
2016-07-263185.003295.003180.003260.0010204003317197500
2016-07-253260.003260.003185.003205.007268002337732500
2016-07-223300.003355.003250.003290.006447002114332500
2016-07-213420.003420.003295.003310.007967002663898500
2016-07-203310.003405.003305.003395.007536002527722500
2016-07-193235.003345.003230.003330.007845002591375500
2016-07-153350.003360.003215.003250.007244002359916000
2016-07-143295.003370.003290.003330.008269002753763500
2016-07-133295.003310.003220.003260.0010372003381645000
2016-07-123380.003380.003285.003310.0011602003855976000
2016-07-113410.003420.003315.003350.009177003083977500
2016-07-083440.003515.003345.003350.0016752005702308500
2016-07-073485.003590.003375.003400.0019232006631536500
2016-07-063245.003495.003235.003485.00373840012635291500
2016-07-053245.003245.003055.003105.0015426004797696500
2016-07-043280.003305.003240.003280.008279002705958500
2016-07-013280.003335.003250.003290.008807002889215500
2016-06-303350.003360.003250.003250.0010296003387321000
2016-06-293450.003455.003270.003300.0010208003390312500
2016-06-283315.003455.003275.003420.009539003241661500
2016-06-273285.003390.003260.003335.009928003308429000
2016-06-243265.003415.003035.003145.0015747005079554500
2016-06-233245.003270.003225.003260.004464001451549500
2016-06-223170.003265.003170.003245.006611002134344000
2016-06-213130.003220.003105.003205.005600001777396000
2016-06-203050.003145.003025.003135.005651001751934500
2016-06-173025.003055.003005.003015.003575001082361500
2016-06-163035.003055.002988.002993.004912001479331400
2016-06-153075.003090.003025.003045.004555001389701500
2016-06-143070.003090.003030.003060.004175001275420000
2016-06-133070.003120.003070.003080.004820001494016500
2016-06-103075.003130.003045.003120.007945002456525000
2016-06-093075.003075.003035.003045.00190800582076000
2016-06-083060.003070.003025.003070.00271000827243000
2016-06-073040.003055.003020.003050.003949001201900500
2016-06-062951.003030.002939.003030.005862001757439200
2016-06-032926.002956.002900.002956.004349001272579400
2016-06-022947.002969.002914.002920.004046001187607900
2016-06-012946.002956.002924.002936.003857001133435100
2016-05-312925.002975.002925.002975.003471001026696500
2016-05-302921.002975.002897.002968.004444001311592900
2016-05-272977.002977.002905.002921.007463002193124200
2016-05-262951.002999.002951.002992.003628001081001600
2016-05-253000.003010.002940.002966.007859002342747200
2016-05-242935.003005.002932.002966.008053002394476800
2016-05-232935.002959.002922.002929.003953001160687600
2016-05-202904.002948.002901.002939.00249300730844600
2016-05-192936.002945.002904.002913.00310300905195500
2016-05-182918.002951.002891.002915.004153001212335900
2016-05-172931.002964.002908.002953.003520001036075900
2016-05-162932.002970.002917.002929.004093001202191800
2016-05-132946.002971.002934.002953.004878001441464400
2016-05-122926.002958.002905.002946.004311001267568500
2016-05-112995.003010.002946.002954.006726002000633800
2016-05-102939.003010.002939.002970.009226002744535300
2016-05-092862.002948.002847.002913.009858002864383000
2016-05-062834.002858.002802.002826.005849001651839900
2016-05-022791.002836.002783.002812.007019001966836700
2016-04-282920.003010.002890.002891.0017632005182527900
2016-04-272816.002903.002815.002842.0010518002995683600
2016-04-262755.002802.002736.002772.005572001542838400
2016-04-252795.002797.002748.002755.005741001586898400
2016-04-222812.002818.002767.002798.007716002154516700
2016-04-212891.002891.002808.002830.007896002236555200
2016-04-202876.002925.002842.002848.006547001880964900
2016-04-192859.002885.002842.002866.005151001475954600
2016-04-182795.002843.002776.002827.006833001924729600
2016-04-152886.002896.002843.002853.006836001954774900
2016-04-142906.002931.002855.002925.007036002042705800
2016-04-132852.002885.002811.002879.006917001976316600
2016-04-122920.002936.002823.002850.0012819003687758700
2016-04-112845.002947.002843.002945.0015757004602999200
2016-04-082791.002866.002791.002844.0013506003826717400
2016-04-072779.002855.002752.002791.009672002703384000
2016-04-062750.002810.002734.002798.0013073003629797100
2016-04-052689.002800.002673.002791.0031115008580164000
2016-04-042465.002516.002463.002489.00330700823853500
2016-04-012537.002537.002439.002447.005265001296571400
2016-03-312618.002629.002546.002552.004075001048120600
2016-03-302650.002658.002595.002605.00372200973462900
2016-03-292583.002653.002562.002648.005189001362191600
2016-03-282581.002598.002557.002596.00357500923482100
2016-03-252598.002614.002561.002574.00364800939847300
2016-03-242585.002614.002562.002601.004231001098531400
2016-03-232581.002603.002570.002584.00228800591005900
2016-03-222523.002569.002523.002565.00338200862332700
2016-03-182549.002605.002507.002520.004008001015745300
2016-03-172591.002613.002562.002566.005685001470937100
2016-03-162528.002580.002521.002570.004000001025392000
2016-03-152550.002570.002506.002526.005248001327668000
2016-03-142579.002588.002545.002571.00337700865464700
2016-03-112511.002573.002501.002562.004118001043390700
2016-03-102509.002559.002505.002546.00344100873035100
2016-03-092529.002560.002471.002491.005976001493080900
2016-03-082580.002594.002533.002567.00285700732699200
2016-03-072635.002635.002578.002587.00302700784803100
2016-03-042605.002640.002574.002640.004573001197117400
2016-03-032600.002633.002593.002618.00345000901761100
2016-03-022600.002610.002562.002598.006206001605751000
2016-03-012509.002554.002508.002533.00386900978985800
2016-02-292594.002608.002527.002527.006467001660419600
2016-02-262600.002610.002552.002560.004022001034822100
2016-02-252493.002580.002483.002566.004505001149907900
2016-02-242485.002519.002451.002478.005095001263621500
2016-02-232574.002613.002496.002509.004992001267144200
2016-02-222450.002564.002450.002554.004522001147536400
2016-02-192464.002487.002424.002465.004378001074793900
2016-02-182498.002542.002481.002497.006129001538794000
2016-02-172473.002504.002413.002448.007230001772441400
2016-02-162572.002582.002512.002512.005562001414472000
2016-02-152506.002626.002475.002603.007187001837147900
2016-02-122384.002466.002326.002406.0013605003268599300
2016-02-102590.002593.002424.002453.008085002003130200
2016-02-092617.002640.002571.002583.004928001280439300
2016-02-082650.002727.002610.002702.006833001827221000
2016-02-052678.002726.002646.002682.006950001861727200
2016-02-042816.002847.002699.002703.0010005002740250500
2016-02-032725.002804.002710.002783.0010062002778042500
2016-02-022780.002878.002757.002835.0014432004082423200
2016-02-012660.002710.002655.002706.007125001914992500
2016-01-292546.002627.002516.002613.008297002135782300
2016-01-282517.002546.002481.002525.006262001579199700
2016-01-272521.002558.002506.002532.005311001345259900
2016-01-262495.002522.002457.002464.007520001869583100
2016-01-252498.002525.002475.002515.009058002270069100
2016-01-222400.002449.002353.002448.0010577002544603800
2016-01-212359.002445.002329.002329.0015141003612355700
2016-01-202382.002429.002366.002371.0017285004138335600
2016-01-192352.002388.002342.002370.008322001968815300
2016-01-182342.002375.002304.002367.009994002341284600
2016-01-152470.002481.002385.002399.0010358002506849300
2016-01-142496.002496.002360.002399.0015923003830098400
2016-01-132551.002560.002489.002522.0018588004683305000
2016-01-122693.002722.002587.002593.0011395002998304100
2016-01-082700.002813.002616.002695.0019142005205983800
2016-01-072833.002891.002804.002828.006062001715144100
2016-01-062903.002923.002832.002859.004591001317411500
2016-01-052870.002924.002836.002875.006106001759877700
2016-01-042977.003000.002886.002897.005442001598305500
2015-12-303000.003025.002962.003000.003905001170485600
2015-12-292958.003015.002929.003005.004296001283034900
2015-12-282983.003005.002903.002962.00331800979191500
2015-12-252956.002998.002930.002979.00250500744887500
2015-12-243075.003080.002966.002966.005599001689986700
2015-12-222982.003070.002950.003045.006321001915645200
2015-12-212972.003050.002947.003010.007094002120106900
2015-12-183015.003060.002959.002959.007299002196988900
2015-12-172951.003025.002945.003005.005923001776555400
2015-12-162914.002928.002835.002897.005703001643648000
2015-12-152908.002941.002851.002854.004174001207853400
2015-12-142850.002933.002841.002901.006322001825389600
2015-12-112900.002970.002900.002917.005771001685091800
2015-12-102944.002975.002938.002950.004353001286242200
2015-12-093095.003100.002942.002963.009875002959771700
2015-12-083070.003100.003060.003095.006796002101167000
2015-12-073030.003080.003020.003065.004573001401205500
2015-12-043025.003045.002983.003005.006550001972490100
2015-12-033035.003050.003010.003045.003704001126417000
2015-12-022975.003030.002965.003025.005156001554345900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog