[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 
2017-03-272984.502990.002965.502972.00471130014008138450
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
2016-10-183068.003074.003046.003059.00406480012420342800
2016-10-173109.003123.003074.003077.00406720012537329100
2016-10-143056.003119.003056.003111.00699740021562483700
2016-10-133114.003114.003041.003058.00468490014357410300
2016-10-123110.003146.003084.003085.00493220015306908400
2016-10-113093.003130.003071.003127.00486180015151856000
2016-10-073092.003097.003035.003067.00494620015167756700
2016-10-063099.003105.003070.003087.00512930015848103500
2016-10-053141.003147.003090.003102.00407230012642625200
2016-10-043152.003152.003115.003150.00381090011959986700
2016-10-033139.003168.003126.003140.0031230009823824900
2016-09-303145.003176.003112.003115.00610310019105926300
2016-09-293172.003200.003157.003186.00395490012598685500
2016-09-283186.003194.003109.003139.00488540015329695300
2016-09-273142.003221.003117.003219.00661420021081465100
2016-09-263162.003181.003140.003154.00454970014388898800
2016-09-233150.003200.003118.003156.00710370022501303600
2016-09-213049.003110.003021.003101.00703620021677215800
2016-09-203065.003105.003056.003067.00645790019854876000
2016-09-163049.003050.003005.003016.00540240016296779000
2016-09-153055.003059.003015.003031.00554430016809387800
2016-09-143065.003073.003043.003050.00458340013996563100
2016-09-133075.003088.003050.003074.00427160013105294100
2016-09-123063.003092.003056.003074.00434910013353441700
2016-09-093130.003138.003086.003097.00928090028936581500
2016-09-083150.003150.003104.003129.00646970020233668300
2016-09-073170.003200.003155.003183.00525310016709196300
2016-09-063150.003172.003139.003166.00395170012494004000
2016-09-053158.003160.003111.003127.00393960012316689900
2016-09-023096.003146.003090.003118.00722360022529502600
2016-09-013051.003085.003036.003074.00749410022955583100
2016-08-313112.003112.003028.003036.001042150031822774700
2016-08-303114.003122.003086.003103.00931230028879144900
2016-08-293140.003170.003129.003145.00523880016516777700
2016-08-263098.003117.003077.003097.00747200023132821400
2016-08-253133.003143.003091.003098.00996910030929040600
2016-08-243146.003167.003125.003158.00558420017573470600
2016-08-233134.003201.003133.003162.00615710019522202900
2016-08-223124.003138.003090.003105.00557980017358133800
2016-08-193192.003192.003090.003114.00496200015471364800
2016-08-183223.003229.003159.003170.00670100021355055700
2016-08-173210.003263.003206.003241.00491860015913354700
2016-08-163240.003242.003179.003190.00699570022380705600
2016-08-153255.003279.003247.003255.00367050011975763200
2016-08-123269.003292.003219.003240.00759020024681838900
2016-08-103200.003239.003184.003226.00576630018532182500
2016-08-093210.003251.003210.003244.00424780013746129600
2016-08-083216.003255.003216.003246.00525700017002333300
2016-08-053197.003270.003197.003236.00638940020672173800
2016-08-043278.003284.003188.003203.00814560026238658500
2016-08-033297.003378.003249.003278.00990690032689425100
2016-08-023180.003214.003151.003157.00412870013085334700
2016-08-013157.003216.003114.003215.00554250017618028200
2016-07-293110.003192.003029.003145.00795450024825907600
2016-07-283176.003219.003138.003156.00381670012057787900
2016-07-273247.003265.003186.003202.00490550015752351500
2016-07-263209.003254.003193.003232.00466490015078148600
2016-07-253299.003300.003198.003203.00348040011251946300
2016-07-223219.003262.003214.003246.00387190012553282400
2016-07-213266.003267.003193.003210.00661910021310867300
2016-07-203189.003285.003173.003266.00651380021165656300
2016-07-193083.003204.003074.003194.00583210018509559700
2016-07-153106.003187.003106.003146.00644710020260886700
2016-07-143187.003215.003162.003191.00645160020542201100
2016-07-133208.003284.003176.003186.00678640021830056300
2016-07-123204.003267.003191.003234.00585640018972049700
2016-07-113155.003215.003141.003165.00698270022167604800
2016-07-083175.003209.003133.003134.00839300026494128400
2016-07-073222.003234.003161.003199.00621870019885802400
2016-07-063207.003266.003192.003264.00729490023677409300
2016-07-053242.003277.003222.003277.00485010015793928000
2016-07-043208.003296.003202.003295.00683560022335347400
2016-07-013134.003194.003118.003193.00527060016693972600
2016-06-303119.003149.003096.003113.00726780022696301400
2016-06-293115.003149.003073.003095.001074770033403047000
2016-06-283065.003110.003023.003074.00706290021730627100
2016-06-272961.003059.002893.003043.00936310028138339500
2016-06-243100.003117.002831.002867.001115260032717002350
2016-06-233156.003157.003090.003093.00547570017034626600
2016-06-223135.003170.003109.003156.00650380020461510200
2016-06-212996.003126.002994.003115.00614880018910985900
2016-06-203074.003087.003017.003034.00634110019278650400
2016-06-173050.003059.003002.003004.001007080030447292000
2016-06-162951.002985.502890.502905.50620630018196099400
2016-06-152998.003006.002955.502962.00571410017002546650
2016-06-142998.003020.002943.502996.00682380020324536450
2016-06-133077.003088.002993.502993.50485300014644186700
2016-06-103038.003122.003019.003120.001316030040212916300
2016-06-093132.003158.003090.003108.00446230013904309200
2016-06-083148.003167.003086.003133.00487880015236209000
2016-06-073173.003190.003127.003147.00507950015993476700
2016-06-063149.003159.003112.003155.00380490011953570100
2016-06-033148.003175.003124.003150.00529690016676150600
2016-06-023146.003166.003095.003129.00649190020333524200
2016-06-013237.003237.003158.003174.00648330020657294700
2016-05-313191.003237.003142.003237.001647580053109392700
2016-05-303205.003220.003167.003193.00373170011877499400
2016-05-273190.003201.003169.003174.00500870015911952600
2016-05-263253.003273.003163.003167.00704800022553191400
2016-05-253220.003277.003211.003252.00613810019955004000
2016-05-243147.003170.003127.003153.00543910017148814400
2016-05-233169.003196.003112.003161.00445240014014510200
2016-05-203156.003161.003123.003146.00549760017287730900
2016-05-193084.003154.003084.003138.00679570021193493200
2016-05-183135.003153.003083.003117.00972190030283920000
2016-05-173340.003344.003141.003185.00906930029162115800
2016-05-163243.003350.003232.003301.00392580012968409400
2016-05-133440.003446.003248.003299.001146360038287907200
2016-05-123396.003420.003321.003407.00605860020420965600
2016-05-113324.003359.003313.003346.00765630025583630900
2016-05-103185.003279.003172.003274.00866170028005652100
2016-05-093164.003178.003135.003148.00603520019043854000
2016-05-063200.003260.003165.003191.00820730026201305800
2016-05-023011.003156.003011.003149.00697010021669160000
2016-04-283305.003312.003070.003169.00873880027945024200
2016-04-273247.003275.003211.003226.00632800020454114100
2016-04-263183.003246.003183.003238.00569620018339289700
2016-04-253339.003346.003243.003247.00725360023748929000
2016-04-223298.003387.003272.003387.00848730028382238300
2016-04-213245.003319.003215.003313.00738510024245771600
2016-04-203210.003213.003167.003197.00540310017272407000
2016-04-193189.003236.003175.003214.00695460022351135800
2016-04-183075.003133.003071.003075.00618170019101007700
2016-04-153151.003206.003138.003168.00536470016999927500
2016-04-143134.003190.003085.003190.00687330021697121300
2016-04-133009.003104.002994.003081.00697680021409243000
2016-04-122987.003027.002962.502965.50565880016846278250
2016-04-113053.003063.002984.503024.00510480015424964100
2016-04-082984.503073.002918.503045.00864890026013982150
2016-04-072938.003010.002930.502991.50654760019491300150
2016-04-062915.502937.502861.502897.00501260014500528300
2016-04-052945.502975.502842.502908.00935940027143117250
2016-04-043010.003021.002963.002995.50637390019099068300
2016-04-013057.003067.003009.003030.00888540026955716300
2016-03-313118.003123.003003.003006.00676540020549444400
2016-03-303123.003139.003066.003078.00486670015056071800
2016-03-293114.003138.003101.003122.00473680014779083200
2016-03-283116.003152.003105.003149.00492280015429531200
2016-03-253100.003112.003059.003086.00636610019641945100
2016-03-243139.003163.003096.003131.00727580022801163900
2016-03-233111.003131.003085.003110.00571490017752711000
2016-03-223000.003127.002996.003118.00744850023015794050
2016-03-183000.003025.002948.002998.50732450021896693750

   ※ 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