[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 
2017-11-242834.002867.002820.002862.004219001202253400
2017-11-222899.002899.002843.002843.004114001177205500
2017-11-212871.002898.002851.002892.006839001969344500
2017-11-202818.002860.002802.002856.004283001217065100
2017-11-172839.002841.002819.002831.004400001245171900
2017-11-162743.002831.002740.002822.006010001678207300
2017-11-152795.002805.002761.002770.005127001425259400
2017-11-142827.002829.002801.002804.003874001088144800
2017-11-132830.002832.002811.002824.00342000965565200
2017-11-102813.002835.002807.002827.003938001110838700
2017-11-092860.002887.002819.002842.006361001819119700
2017-11-082865.002867.002843.002852.003714001058758800
2017-11-072858.002871.002831.002871.004412001260916000
2017-11-062845.002885.002844.002873.005154001479580000
2017-11-022845.002859.002838.002845.004854001382984900
2017-11-012837.002853.002825.002840.005504001563794000
2017-10-312833.002834.002814.002822.004568001289201000
2017-10-302820.002841.002818.002841.006611001873320400
2017-10-272820.002827.002806.002826.004138001166686300
2017-10-262797.002809.002792.002799.00236500662084900
2017-10-252816.002823.002785.002797.006928001940075400
2017-10-242816.002838.002816.002828.004264001205550600
2017-10-232824.002827.002809.002823.004236001194103000
2017-10-202790.002812.002785.002803.00337600945948700
2017-10-192818.002829.002807.002810.00286800808077700
2017-10-182808.002829.002806.002825.003552001002197700
2017-10-172845.002847.002807.002816.004840001364117000
2017-10-162819.002855.002812.002841.006431001825006000
2017-10-132790.002819.002787.002815.005199001459129800
2017-10-122795.002814.002795.002804.00317000889470400
2017-10-112779.002800.002779.002795.00330100922330300
2017-10-102780.002792.002773.002779.004051001126277100
2017-10-062810.002811.002764.002781.006128001706408400
2017-10-052807.002823.002804.002811.005771001623381900
2017-10-042805.002820.002790.002801.008883002490689000
2017-10-032725.002821.002708.002816.0024811006917006600
2017-10-022727.002730.002680.002685.007362001985423600
2017-09-292667.002716.002663.002714.008004002156317900
2017-09-282665.002665.002642.002660.004440001177889500
2017-09-272654.002659.002638.002646.00347400919444600
2017-09-262635.002647.002632.002642.00369100974538800
2017-09-252635.002638.002623.002635.00335600882890900
2017-09-222640.002653.002614.002618.004484001177675500
2017-09-212640.002645.002630.002635.004926001299840000
2017-09-202660.002660.002620.002625.006708001765259500
2017-09-192663.002668.002652.002661.005333001418838900
2017-09-152645.002658.002638.002644.005140001360045400
2017-09-142636.002663.002631.002654.004292001138388300
2017-09-132615.002635.002599.002625.006904001808003500
2017-09-122612.002614.002595.002609.005852001524668200
2017-09-112600.002609.002587.002591.004342001127867600
2017-09-082598.002607.002590.002594.006907001793073900
2017-09-072610.002625.002602.002612.006666001742015800
2017-09-062600.002617.002583.002611.006863001785995900
2017-09-052629.002629.002610.002613.004227001106073800
2017-09-042637.002638.002607.002622.004827001264095700
2017-09-012646.002646.002627.002641.003900001027868700
2017-08-312652.002654.002623.002635.004491001182819800
2017-08-302626.002641.002619.002640.005166001358440100
2017-08-292625.002642.002612.002626.005185001360477200
2017-08-282661.002669.002629.002645.004789001265721600
2017-08-252654.002668.002641.002654.00308000816791700
2017-08-242655.002665.002652.002655.00315500838532800
2017-08-232662.002665.002650.002653.00357700949958500
2017-08-222667.002674.002651.002651.004600001222302000
2017-08-212708.002721.002628.002645.0013593003623556700
2017-08-182722.002722.002693.002709.009750002639333700
2017-08-172761.002769.002750.002760.00304600840490900
2017-08-162780.002780.002756.002763.004066001124539200
2017-08-152764.002789.002726.002782.007792002146866600
2017-08-142785.002790.002750.002764.006594001825162700
2017-08-102775.002795.002770.002789.004903001365342900
2017-08-092800.002802.002766.002785.005188001442453300
2017-08-082792.002810.002780.002805.003795001061245500
2017-08-072809.002809.002789.002792.003898001089517600
2017-08-042814.002822.002805.002811.00303300852704100
2017-08-032807.002814.002799.002812.003988001119749300
2017-08-022808.002808.002787.002803.00319200893248700
2017-08-012770.002808.002760.002801.005429001516836900
2017-07-312803.002803.002774.002774.007688002141091000
2017-07-282816.002832.002800.002821.004628001303965300
2017-07-272795.002837.002793.002820.007485002115262700
2017-07-262816.002816.002778.002794.005815001625347200
2017-07-252820.002822.002800.002806.004542001274747900
2017-07-242816.002825.002801.002825.003894001095674400
2017-07-212830.002832.002810.002818.004146001167970600
2017-07-202821.002848.002819.002841.004977001411202600
2017-07-192805.002825.002802.002816.005209001467279700
2017-07-182819.002825.002801.002807.005095001431715300
2017-07-142830.002833.002803.002826.006544001843982800
2017-07-132841.002859.002831.002834.005454001550190900
2017-07-122832.002835.002815.002828.006334001790569000
2017-07-112807.002837.002798.002836.006762001909552000
2017-07-102787.002825.002776.002810.0011084003112714400
2017-07-072777.002785.002767.002781.009138002536858200
2017-07-062787.002830.002775.002785.0024438006839215900
2017-07-052729.002737.002681.002737.0024030006507998600
2017-07-042749.002754.002715.002717.00473930012926375800
2017-07-032957.002966.002922.002930.006518001912665800
2017-06-302970.002977.002940.002950.006772002000487300
2017-06-292990.003015.002982.003010.004781001436768700
2017-06-282985.003010.002979.002988.005931001775223200
2017-06-272998.003030.002995.002995.004397001321514100
2017-06-262976.002997.002968.002990.006013001795902600
2017-06-232955.002971.002931.002962.003797001122037800
2017-06-222978.002978.002952.002952.00280400829876400
2017-06-212999.003030.002973.002978.006382001908571700
2017-06-202975.003015.002968.003000.007955002380916500
2017-06-192899.002970.002899.002967.006439001901350300
2017-06-162932.002933.002886.002900.003934001142091200
2017-06-152911.002932.002893.002920.00302300881819700
2017-06-142900.002937.002887.002914.007477002183012800
2017-06-132881.002899.002874.002891.004131001193277600
2017-06-122865.002894.002855.002891.004069001171293300
2017-06-092895.002899.002862.002866.007347002115713400
2017-06-082930.002930.002904.002905.006901002010262000
2017-06-072962.002965.002937.002941.00328900969502000
2017-06-062970.002975.002949.002954.006190001832454700
2017-06-052921.002971.002913.002964.006254001844976200
2017-06-022920.002928.002904.002921.005151001504297000
2017-06-012881.002926.002878.002926.004591001338366500
2017-05-312902.002909.002884.002890.005944001719459400
2017-05-302931.002931.002888.002916.006022001751929000
2017-05-292933.002944.002916.002935.005144001509418400
2017-05-262968.002974.002936.002941.006430001897428900
2017-05-252931.002970.002931.002963.006029001782841200
2017-05-242940.002945.002920.002931.004838001419078200
2017-05-232902.002940.002901.002924.004326001265533700
2017-05-222909.002909.002891.002906.00260500756023000
2017-05-192907.002915.002883.002895.004735001370535900
2017-05-182900.002923.002891.002908.003926001139557100
2017-05-172919.002938.002908.002933.006182001809159600
2017-05-162931.002943.002926.002939.007193002112881700
2017-05-152872.002918.002863.002915.007774002258023800
2017-05-122860.002877.002855.002868.006342001817148400
2017-05-112890.002905.002833.002857.0011637003323721700
2017-05-102894.002917.002871.002881.0012171003513790500
2017-05-092930.002957.002927.002944.007414002182544000
2017-05-082890.002920.002884.002914.008502002470323200
2017-05-022820.002875.002816.002853.008709002484970700
2017-05-012830.002836.002805.002821.006025001697985700
2017-04-282843.002848.002826.002834.005214001477910800
2017-04-272822.002847.002817.002838.005772001636088600
2017-04-262843.002845.002809.002821.009010002541338700
2017-04-252834.002843.002805.002836.008382002368018100
2017-04-242843.002847.002812.002829.007258002054766700
2017-04-212811.002824.002778.002822.006382001788342700
2017-04-202837.002845.002780.002788.009556002677188100
2017-04-192830.002877.002826.002836.009656002752892500
2017-04-182829.002838.002803.002821.008452002382754100
2017-04-172758.002819.002758.002814.007928002220299800
2017-04-142758.002779.002751.002758.008447002335180700
2017-04-132761.002773.002736.002757.006544001802642300
2017-04-122770.002781.002726.002772.007493002065598300
2017-04-112797.002825.002760.002790.008672002417727300
2017-04-102839.002848.002781.002797.0010107002831029700
2017-04-072872.002872.002833.002852.008129002320403100
2017-04-062875.002899.002814.002833.0013591003869160500
2017-04-052977.003010.002894.002925.0016286004785546900
2017-04-042915.002990.002908.002958.0026868007952480800
2017-04-033150.003245.003145.003235.005396001729404500
2017-03-313210.003215.003150.003155.005769001830036500
2017-03-303280.003290.003185.003200.004164001342164500
2017-03-293220.003275.003220.003275.004149001349224500
2017-03-283190.003235.003185.003230.004219001358362500
2017-03-273220.003240.003190.003205.003609001157212000
2017-03-243210.003245.003205.003235.00264900855712000
2017-03-233210.003210.003175.003210.003463001107207500
2017-03-223210.003250.003200.003210.004283001381332500
2017-03-213235.003265.003195.003250.006173001997785500
2017-03-173170.003210.003150.003210.005118001633744000
2017-03-163150.003175.003125.003170.003413001078109500
2017-03-153160.003170.003150.003165.00204600646765000
2017-03-143160.003165.003125.003155.004490001415265500
2017-03-133125.003160.003105.003145.004775001499782500
2017-03-103120.003145.003110.003130.005744001795963500
2017-03-093095.003100.003075.003085.004311001330965500
2017-03-083095.003110.003070.003085.004809001486774500
2017-03-073065.003100.003050.003090.004608001422410500
2017-03-063050.003060.003035.003050.003420001043635000
2017-03-033020.003055.003005.003045.005674001724891500
2017-03-023025.003025.003005.003010.004000001204851500
2017-03-012997.003015.002981.003005.00323300970036900
2017-02-283000.003020.002988.002989.005093001529851100
2017-02-272955.002998.002951.002994.005778001723462200
2017-02-242968.002990.002954.002957.00334900994380700
2017-02-232927.002978.002927.002978.006773002003875400
2017-02-222937.002937.002899.002911.003931001145254900
2017-02-212940.002951.002922.002941.003582001053243100
2017-02-202913.002945.002908.002942.00286500839740200
2017-02-172886.002920.002865.002913.00256800744845400
2017-02-162910.002915.002882.002899.004039001169891500
2017-02-152938.002947.002906.002914.003806001111429500
2017-02-142922.002954.002905.002932.007121002093329400
2017-02-132910.002931.002896.002928.00324800947463800
2017-02-102918.002918.002887.002894.003544001026886400
2017-02-092900.002925.002885.002889.006627001920055100
2017-02-082850.002875.002833.002872.005165001476017300
2017-02-072863.002867.002837.002856.00345600985872000
2017-02-062895.002895.002862.002870.00285500821172500
2017-02-032880.002886.002860.002874.004052001165165500
2017-02-022872.002880.002849.002853.006003001720839300
2017-02-012846.002880.002835.002866.005090001455628900
2017-01-312819.002846.002812.002818.008647002444295700
2017-01-302842.002867.002815.002866.006521001857010300
2017-01-272900.002902.002841.002846.008111002316925300
2017-01-262807.002907.002783.002899.0010874003106083700
2017-01-252810.002819.002766.002794.007772002166903800
2017-01-242731.002777.002731.002739.005914001625153800
2017-01-232795.002802.002747.002755.006744001865851100
2017-01-202781.002821.002777.002808.006489001820046600
2017-01-192805.002845.002796.002797.006023001696028100
2017-01-182803.002844.002764.002780.008503002367410100
2017-01-172875.002876.002822.002826.005961001691573900
2017-01-162898.002916.002873.002875.005763001664847700
2017-01-132900.002936.002884.002913.008302002413108900
2017-01-122930.002985.002890.002925.0023550006915693200
2017-01-112880.002880.002792.002795.0011726003295476100
2017-01-102949.002964.002874.002885.008510002480834700
2017-01-062895.002955.002895.002944.007462002193655500
2017-01-052887.002923.002883.002907.005793001683269300
2017-01-042856.002906.002856.002886.007316002109258200
2016-12-302830.002853.002820.002841.006030001712583300
2016-12-292815.002837.002809.002829.006568001855034300
2016-12-282787.002826.002766.002815.005998001686882800
2016-12-272809.002826.002780.002787.005241001465849100
2016-12-262761.002807.002760.002802.007446002080744200
2016-12-222775.002793.002745.002756.006345001753320600
2016-12-212769.002787.002752.002755.006870001903026900
2016-12-202745.002777.002740.002769.007358002034420000
2016-12-192710.002735.002706.002730.005372001462937000
2016-12-162719.002719.002686.002701.007166001935403900
2016-12-152649.002718.002641.002707.007418001995080500
2016-12-142730.002749.002699.002699.007030001913422300
2016-12-132633.002729.002622.002715.0011157003004028100
2016-12-122590.002639.002578.002636.0010468002742519600
2016-12-092550.002566.002533.002552.008017002044081700
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

   ※ 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。 

Twitter