[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 
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
2016-03-173063.003092.002985.503016.00554450016864790600
2016-03-163040.003094.003025.003039.00420060012811477400
2016-03-152993.503052.002990.003046.00448320013588754050
2016-03-143030.003039.002996.003015.00581640017548861000
2016-03-112944.003042.002943.503017.001576370046753013250
2016-03-102957.002973.002915.002943.50527270015538110300
2016-03-092930.002967.002892.502952.50634130018618747600
2016-03-082817.002895.002817.002871.50638970018258357850
2016-03-072865.002876.002826.502861.00667540019050053850
2016-03-042977.502981.502865.502896.00916550026536398550
2016-03-032985.003035.002931.503018.00518170015549832250
2016-03-022975.003008.002938.002993.50603480017996750600
2016-03-012878.002904.002860.502890.50611510017626023100
2016-02-292955.502955.502877.002878.00798820023229482000
2016-02-262892.002897.502804.002805.50708250020053813000
2016-02-252790.502834.502780.002808.501066340029886535500
2016-02-242838.002849.002796.002824.50816960023047726250
2016-02-233013.003019.002890.502896.00969670028336266750
2016-02-223012.003021.002968.503013.00564170016948008850
2016-02-192954.502989.502929.502976.00572620016920316350
2016-02-183041.003043.002944.502974.50946490028296673800
2016-02-172942.503035.002922.503001.001066730031865959750
2016-02-162906.502975.002906.502928.001233170036283316650
2016-02-152799.002994.502790.002956.50950820027630542900
2016-02-122770.002817.002696.002718.501442910039630712100
2016-02-103005.003019.002769.002921.501737180049839877500
2016-02-093074.003117.003023.003075.00760390023342563400
2016-02-083104.003207.003081.003200.00835570026450102200
2016-02-053091.003147.003051.003104.00503120015536989800
2016-02-043086.003167.003054.003115.00542680016907545800
2016-02-033156.003167.003097.003104.00888250027706799200
2016-02-023199.003240.003156.003205.00675850021697699500
2016-02-013148.003233.003099.003214.00830440026445345200
2016-01-292963.503082.002893.503008.001075290032198946000
2016-01-282887.002954.002858.002922.50496210014510868300
2016-01-272834.502908.002834.002896.50630370018151512550
2016-01-262801.502813.502747.502766.00626340017335111150
2016-01-252824.002844.502796.002829.50526940014876085000
2016-01-222750.002784.502698.002769.00960650026366888300
2016-01-212765.002822.502694.502700.00761570021019970100
2016-01-202833.502837.502747.502765.00688100019159165250
2016-01-192799.002856.502782.502831.00520680014686151900
2016-01-182789.502843.002767.002822.50568540015993952950
2016-01-152909.502943.502802.502836.00851980024286738700
2016-01-142856.002888.002799.002871.00979530027871879900
2016-01-132960.002989.002891.002956.00961630028286522500
2016-01-122953.503008.002942.002948.50822800024400038200
2016-01-082954.503073.002954.503005.001261900037809897050
2016-01-073050.003055.002973.503009.00678610020424057250
2016-01-063087.003126.003026.003050.00679910020832883100
2016-01-053042.003128.003028.003087.00563580017387747300
2016-01-043110.003140.003023.003036.00669880020467968900
2015-12-303168.003184.003141.003154.0028746009081380000
2015-12-293136.003145.003092.003140.0031885009957023800
2015-12-283116.003142.003087.003131.0019273006009243700
2015-12-253133.003135.003100.003116.0020720006466512600
2015-12-243158.003158.003088.003097.00366240011414201500
2015-12-223146.003190.003086.003132.00599980018778006600
2015-12-213068.003107.003031.003098.00459140014104219500
2015-12-183122.003284.003051.003069.00914420028466928100
2015-12-173085.003130.003026.003090.00976140030255666500
2015-12-162980.503069.002970.003035.001110440033618422350
2015-12-152897.002946.502884.502887.50586010016998716450
2015-12-142866.002917.002845.002907.50665590019227992050
2015-12-112900.002954.502900.002948.501323340038558968800
2015-12-102960.002981.002927.002934.00595380017535326900
2015-12-092999.503013.002945.002965.50583400017335519400
2015-12-083010.003037.002977.502983.00472540014151049500
2015-12-073060.003100.002990.503010.00501410015164052200
2015-12-043078.003094.003021.003043.00760390023117515200
2015-12-033100.003159.003083.003135.00559660017515211800
2015-12-023045.003095.003042.003084.00508260015671477400
2015-12-013079.003085.003034.003046.00621880018967762300
2015-11-303050.003079.003023.003058.00612980018753942900
2015-11-273048.003079.003030.003040.00537190016377163600
2015-11-263003.003088.002988.503047.00600730018317356800

   ※ 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