[9433 東証1部] KDDI 日足 時系列データ

[9433 東証1部] KDDI (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-233088.003089.003055.003060.00515460015809869200
2017-10-203060.003060.003040.003047.00364150011102477500
2017-10-193065.003068.003046.003053.0025689007846374400
2017-10-183050.003064.003048.003058.00399510012209779700
2017-10-173038.003054.003030.003044.00390610011882599400
2017-10-162986.503045.002985.003029.00673570020386551550
2017-10-132949.503003.002949.002986.50931460027670166050
2017-10-122959.002976.002950.002960.50813980024103007700
2017-10-112961.502975.002949.002952.50753780022286684100
2017-10-102991.502994.002970.502978.00577520017196822250
2017-10-063021.003021.002985.002988.00595400017833686650
2017-10-053000.003024.002990.503011.00492600014806193400
2017-10-042974.002989.002965.502987.00477670014230459550
2017-10-032970.502982.502965.502972.50485290014434455250
2017-10-022966.502974.002955.502964.50373230011056719900
2017-09-292952.502978.002951.002967.00654240019397837750
2017-09-282992.502993.002950.002956.00609330018041415300
2017-09-272987.502988.002961.002967.00391220011614106200
2017-09-263006.003026.003003.003021.00516340015587589800
2017-09-253000.003008.002990.003005.00348460010459353150
2017-09-222987.002992.502975.002980.00493490014720097300
2017-09-212988.002992.002970.002970.50467190013917625650
2017-09-202983.502988.502964.002969.00650390019328512950
2017-09-192949.502988.502937.002981.00776730023048923200
2017-09-152931.002940.502921.002936.00757410022208423800
2017-09-142946.502954.502929.002936.50564810016613359950
2017-09-132967.002967.002947.502956.50360480010659195800
2017-09-122974.002984.502956.502960.50426570012656242900
2017-09-112957.502973.002943.002963.00425780012603199300
2017-09-082925.002945.502925.002938.00952050027881788750
2017-09-072953.002956.002924.002936.00475930013977887950
2017-09-062936.002960.002924.502953.50718940021174881700
2017-09-052931.002932.002916.002924.00412720012061177200
2017-09-042947.002949.002922.002926.50521770015295695800
2017-09-012974.502974.502951.002956.00413460012232333400
2017-08-312973.502985.002962.502967.00605130017972361350
2017-08-302975.502976.502954.002973.50748870022238118300
2017-08-292955.002962.002947.502953.00437700012925752250
2017-08-282960.502969.502953.502969.50392420011629308500
2017-08-252950.002962.002940.002957.50400610011837073100
2017-08-242953.002956.002942.502944.50431920012729162950
2017-08-232943.002963.502940.002950.50463990013698451950
2017-08-222956.002969.502916.002919.00525480015430394700
2017-08-212965.502969.502943.002948.5033199009795838850
2017-08-182930.002951.502929.002950.50513060015103318700
2017-08-172941.002954.502937.002950.0030623009029728650
2017-08-162944.502959.502937.002951.5031296009235015100
2017-08-152918.502969.502915.002956.00531370015696906000
2017-08-142905.002917.002901.502910.00715640020813426850
2017-08-102942.502944.002921.502931.50719620021110614350
2017-08-092997.502999.002936.002946.00805360023783473450
2017-08-083002.003010.002995.003010.00423380012722184350
2017-08-073028.003028.003012.003015.00380560011488988300
2017-08-043001.003021.002997.502998.00470430014139620500
2017-08-032987.003006.002982.003005.00546940016394805750
2017-08-023032.003041.002989.502994.00704020021192580000
2017-08-012921.502949.502919.002944.50403380011858038900
2017-07-312922.002943.002914.502920.00558700016330141950
2017-07-282906.502928.002901.002922.00490690014327006000
2017-07-272885.502912.002885.502896.50447800012983425400
2017-07-262877.502883.502866.002881.50463080013322677250
2017-07-252880.002887.002863.502866.50655710018842219800
2017-07-242910.002920.002901.502902.50436060012670475800
2017-07-212919.502931.502908.002928.50552570016159309950
2017-07-202919.502949.002917.002947.00605690017775259200
2017-07-192904.002933.502903.002920.00484140014156853900
2017-07-182918.002928.502897.002912.00634160018465789750
2017-07-142938.002938.502919.002920.00521170015257781400
2017-07-132932.002941.502919.002920.50432570012654825100
2017-07-122916.502933.002913.502917.00488490014264494050
2017-07-112904.502936.502894.002929.00761980022265236550
2017-07-102921.002924.502886.002909.001122900032642054850
2017-07-072995.003001.002982.502989.50526480015745509950
2017-07-062993.003010.002983.503005.00502150015049488950
2017-07-052988.003010.002970.503008.00522450015654478950
2017-07-042978.002993.002976.502981.50401140011966698200
2017-07-032979.002988.002965.002981.00426940012719603050
2017-06-302973.002975.502957.502975.00670420019898702800
2017-06-293002.003006.002984.502989.00556720016663232800
2017-06-282984.002997.002981.002990.00460800013770183350
2017-06-273000.003010.002978.502992.50585330017518625150
2017-06-263020.003022.002997.502999.50441510013254080400
2017-06-233012.003028.003000.003025.00551300016626122000
2017-06-223049.003050.003029.003030.00610960018543610500
2017-06-213072.003087.003061.003064.00532750016355206300
2017-06-203103.003123.003091.003091.00531130016489645100
2017-06-193060.003089.003060.003078.00398520012270877500
2017-06-163027.003059.003023.003054.00787580023999901000
2017-06-152990.503019.002985.503005.00500730015026706300
2017-06-143005.003022.002992.002999.00550510016533975400
2017-06-133007.003032.003003.003024.00507040015314539300
2017-06-123001.003012.002979.003007.00511090015340308050
2017-06-093017.003018.002988.503006.00986870029694875450
2017-06-083026.003027.002989.503003.00623670018724169300
2017-06-073045.003055.003012.003032.00489830014847030300
2017-06-063073.003080.003033.003042.00603210018399375300
2017-06-053090.003098.003069.003073.00504550015554840900
2017-06-023080.003110.003061.003093.00570740017646654900
2017-06-013072.003087.003065.003078.00506410015579993600
2017-05-313062.003074.003050.003066.00595750018248649300
2017-05-303059.003069.003046.003062.0031182009539524700
2017-05-293061.003077.003057.003060.0025220007727581400
2017-05-263088.003095.003059.003061.00350980010777778300
2017-05-253062.003100.003059.003088.00513820015856088900
2017-05-243081.003085.003055.003062.00444300013615001600
2017-05-233055.003081.003052.003066.00371440011392929800
2017-05-223084.003096.003065.003067.00367410011297579600
2017-05-193068.003077.003046.003061.00478890014661100300
2017-05-183063.003071.003020.003051.00585530017827306900
2017-05-173070.003086.003063.003077.00434510013357126200
2017-05-163105.003112.003083.003095.00417960012935872600
2017-05-153075.003099.003073.003094.00358930011084719300
2017-05-123131.003131.003067.003083.001064120033005523200
2017-05-113056.003070.003048.003061.00520810015936912000
2017-05-103035.003056.003031.003036.00502430015269054700
2017-05-093012.003029.003005.003012.00505200015238248900
2017-05-083000.003035.002992.003015.00973240029352089800
2017-05-022971.002976.002952.002956.50390560011555229500
2017-05-012979.002979.002945.502969.50415270012308740600
2017-04-282911.002970.002902.002955.50718780021179257500
2017-04-272886.002888.002873.502878.00477800013763049150
2017-04-262880.002891.002870.502887.50597680017222332150
2017-04-252889.002899.502871.002893.50676940019555549750
2017-04-242932.002949.502922.502939.00506170014869234350
2017-04-212861.502898.502861.002887.00581870016790885600
2017-04-202896.502896.502861.002861.00470170013508402000
2017-04-192865.002900.502855.502896.50535610015452510750
2017-04-182878.002881.002860.002877.0031362009001365800
2017-04-172851.002870.002840.502869.0032112009181171250
2017-04-142922.002922.002846.502859.00720760020788325150
2017-04-132900.002904.002862.002873.00478960013773414700
2017-04-122906.502907.002874.502901.00566320016381197450
2017-04-112880.002923.502878.002907.50528110015343964050
2017-04-102906.502924.502880.002889.50363070010520406150
2017-04-072913.002923.002875.502898.00702640020350404850
2017-04-062920.002927.502878.502893.50612080017718723600
2017-04-052933.502940.002913.502926.00440050012874375800
2017-04-042910.002934.002897.002911.50792370023082873200
2017-04-032901.002907.502871.002878.501104960031871657950
2017-03-312980.002981.002922.002922.00657400019346209200
2017-03-302996.002996.002967.002976.00412260012273644250
2017-03-293021.003024.002986.003001.00510410015322456350
2017-03-282986.503019.002983.503016.00693480020848422850
2017-03-272984.502990.002965.502972.00471130014008138450
2017-03-242969.003009.002968.003002.00484220014491950900
2017-03-232981.002984.002943.502972.00661900019640573250
2017-03-223039.003042.002997.003007.00577020017382872100
2017-03-213047.003051.003017.003040.00399880012131848000
2017-03-173020.003051.003009.003045.00651510019805818800
2017-03-163009.003038.003005.003024.00471270014238432000
2017-03-152991.003020.002988.003006.00411770012367392800
2017-03-143009.003020.002990.502991.00414770012436631450
2017-03-132988.003060.002981.003029.00601890018237363150
2017-03-102989.503006.002968.002985.501056370031564506450
2017-03-092989.002989.002954.002961.50385230011419834950
2017-03-082987.002995.002962.002975.00462070013735453650
2017-03-072965.502989.502963.002987.00597780017828772600
2017-03-062971.502993.502969.002982.50337030010042473050
2017-03-032998.002999.002965.002972.00523630015591362600
2017-03-023007.003008.002970.502971.00626890018737314850
2017-03-012966.003003.002955.002976.50555730016553286400
2017-02-282970.002989.002939.002939.00647870019165314350
2017-02-272966.502979.502944.502969.00478650014196881800
2017-02-242965.002980.002958.502974.50403570011989451050
2017-02-232980.002980.002952.002972.00387410011506173250
2017-02-222950.002957.502940.502950.00388330011451799050
2017-02-212944.502964.502936.002956.00384730011370454750
2017-02-202934.502944.002922.002935.5031349009199038600
2017-02-172950.002957.002915.002930.50397090011635855200
2017-02-162967.002973.002932.502943.50697600020555181850
2017-02-152983.502990.002960.002967.00365650010867909600
2017-02-143012.003018.002955.002961.00741330022087909300
2017-02-133000.003030.002975.503012.00531450016015237100
2017-02-103000.003000.002965.002989.50697350020839353400
2017-02-092950.002978.502941.502952.00542540016047684200
2017-02-082954.002955.502908.502932.50477670013981528950
2017-02-072957.002966.502939.002947.00455240013428822250
2017-02-062928.502959.502914.002952.50812950023950455500
2017-02-032998.502998.502910.502914.00962150028247050000
2017-02-023002.003010.002965.502977.50623470018599866550
2017-02-013008.003036.002998.003036.00361700010932906450
2017-01-313050.003067.003030.003030.00494640015036447600
2017-01-303072.003082.003046.003065.00370420011332880300
2017-01-273007.003110.003004.003094.00913670028162854300
2017-01-263001.003014.002992.003002.00781880023463568550
2017-01-253020.003027.002982.502991.50521520015623738050
2017-01-242988.003009.002988.002993.50530780015912030350
2017-01-233034.003044.002997.503000.00756550022764899550
2017-01-203080.003095.003053.003079.00601810018522354100
2017-01-193065.003095.003045.003066.00506990015564564300
2017-01-183042.003052.003022.003042.00499320015178661400
2017-01-173066.003069.003030.003042.00451030013742212400
2017-01-163084.003093.003062.003070.00352840010839200300
2017-01-133062.003090.003041.003090.00720370022118129100
2017-01-123055.003055.003014.003032.00422710012815829700
2017-01-113050.003068.003026.003054.00432100013195125500
2017-01-103074.003087.003049.003059.00587660018020922900
2017-01-063007.003064.002992.003060.00539040016395561900
2017-01-053005.003048.003000.003033.00577000017487712900
2017-01-042960.003014.002959.502998.00792410023659554250
2016-12-302978.502982.002946.002959.50450230013335895750
2016-12-292988.002995.002961.502970.50499170014855368200
2016-12-282960.502981.502955.002963.50373840011097332450
2016-12-272940.502979.502934.502974.00551310016350290300
2016-12-262950.002964.502935.002950.50716260021149149450
2016-12-222991.503022.002990.503021.00607000018272972450
2016-12-213022.003041.003011.003014.00755650022831511600
2016-12-203023.003074.003022.003053.00699510021381975100
2016-12-193065.003082.003056.003059.00584530017918956700
2016-12-163098.003101.003078.003089.00702500021704394900
2016-12-153101.003125.003077.003090.00592970018364091700
2016-12-143061.003120.003057.003101.00687490021291109300
2016-12-133005.003068.002995.503054.00796290024209994900
2016-12-122938.002993.002932.502977.50819520024366186750
2016-12-092880.502921.502856.502907.001451680041971096600
2016-12-082872.502909.002866.002903.001269950036770928150
2016-12-072850.002871.502843.502854.501120560031981488700
2016-12-062946.502960.502936.502944.00727340021421547900
2016-12-052963.002981.002948.002962.00519170015382341700
2016-12-022990.002990.002926.002953.50783620023150467300
2016-12-013024.003027.002982.502994.50986860029676558450
2016-11-302933.502999.002930.002999.001380870041167030400
2016-11-292980.002991.502950.002951.50805140023860061000
2016-11-282941.002980.002940.002970.50655090019440055900
2016-11-252930.002947.002911.502941.00732940021499437650
2016-11-242940.002957.502903.002932.501006050029542718650
2016-11-222900.002934.002897.502920.50887110025866915400
2016-11-212810.002884.002805.502868.501033260029507243450
2016-11-182799.002804.502771.502780.501217520033895147550
2016-11-172800.502834.502793.002809.501104770031105827300
2016-11-162830.002835.502803.502818.501107950031266406700
2016-11-152794.002796.002745.502788.501298920036091804300
2016-11-142830.002830.002786.502794.50913690025606148500
2016-11-112824.002851.002790.002804.001674050047154915850
2016-11-102949.002949.002875.002930.50989130028799984250
2016-11-092975.003004.002836.002853.001220520035360216350
2016-11-083050.003050.002961.002975.00543820016273123050
2016-11-073014.003016.002976.003009.00647080019421463450
2016-11-043015.003040.002986.002998.00920850027671037800
2016-11-023130.003150.003054.003085.00834220025737955100
2016-11-013192.003229.003165.003227.00453680014565545300
2016-10-313137.003192.003129.003192.00515130016351769600
2016-10-283155.003155.003122.003141.00567840017824196900
2016-10-273140.003160.003116.003131.00385860012097666400
2016-10-263106.003115.003075.003111.00380650011813865700
2016-10-253094.003097.003075.003080.00385950011902670400
2016-10-243054.003079.003047.003077.0032163009877729700
2016-10-213112.003113.003053.003054.00475420014586050600
2016-10-203077.003099.003066.003093.00504980015584600500
2016-10-193085.003098.003071.003087.00374400011562075600

   ※ 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