[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 
2017-05-262968.002974.002936.002941.006430001897428900
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
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

   ※ 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