[9468 東証1部] カドカワ 日足 時系列データ

[9468 東証1部] カドカワ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281602.001623.001602.001615.00209000336387700
2017-03-271622.001641.001602.001603.00216200348696500
2017-03-241620.001625.001602.001616.00211700341581700
2017-03-231643.001647.001619.001625.00152900248958700
2017-03-221631.001646.001626.001637.00166000271704400
2017-03-211635.001670.001635.001655.00158100261652000
2017-03-171637.001643.001622.001638.00237900388444500
2017-03-161616.001632.001609.001626.00125000203079200
2017-03-151645.001645.001618.001620.00173800282564400
2017-03-141640.001662.001629.001658.00163800270279600
2017-03-131655.001655.001625.001630.00238100388889200
2017-03-101668.001670.001638.001655.00231500383415200
2017-03-091658.001661.001631.001654.00175800290158500
2017-03-081630.001652.001629.001649.00210400345456300
2017-03-071634.001643.001618.001632.00243200396817000
2017-03-061637.001637.001613.001632.00385300625995900
2017-03-031674.001676.001626.001662.00301000496702600
2017-03-021687.001688.001664.001680.00301600505450700
2017-03-011677.001693.001668.001687.00200000336266000
2017-02-281701.001701.001666.001670.00191700322277700
2017-02-271683.001700.001660.001700.00283600477984100
2017-02-241673.001694.001671.001674.00211700355585500
2017-02-231671.001694.001665.001671.00431100721727700
2017-02-221620.001665.001612.001664.00343500564210500
2017-02-211620.001623.001592.001614.00380000610807700
2017-02-201618.001624.001603.001620.00248700401661800
2017-02-171630.001635.001609.001627.00341100553125100
2017-02-161645.001664.001638.001650.00276100455329100
2017-02-151640.001648.001617.001629.00301100490042000
2017-02-141662.001664.001628.001630.00301800496241700
2017-02-131630.001660.001621.001652.00424200697486000
2017-02-101700.001731.001606.001622.006621001085930800
2017-02-091702.001718.001693.001711.00157600268878200
2017-02-081704.001712.001690.001711.00188900321735200
2017-02-071711.001723.001706.001713.00133100228209800
2017-02-061719.001724.001701.001722.00128800220762700
2017-02-031730.001734.001700.001701.00242300415204700
2017-02-021748.001765.001734.001741.00246800431914900
2017-02-011733.001756.001724.001744.00219800383016800
2017-01-311744.001763.001737.001745.00206200360184600
2017-01-301752.001771.001735.001766.00188500330868800
2017-01-271751.001759.001733.001749.00308700540112300
2017-01-261750.001750.001727.001735.00258100448389100
2017-01-251757.001761.001731.001735.00140500244535200
2017-01-241722.001732.001711.001727.00116600200931600
2017-01-231735.001740.001717.001725.00149300257822700
2017-01-201748.001767.001741.001752.00196400344374600
2017-01-191760.001773.001740.001748.00242400425494500
2017-01-181727.001750.001725.001747.00221900386186500
2017-01-171752.001758.001734.001746.00236000412375100
2017-01-161760.001767.001738.001760.00288300506714500
2017-01-131755.001777.001742.001764.00294400517641300
2017-01-121759.001759.001728.001744.00261000454826200
2017-01-111772.001777.001753.001755.00221600390350700
2017-01-101764.001777.001743.001759.00258200454225300
2017-01-061715.001765.001704.001763.00355100620049400
2017-01-051705.001734.001697.001717.00348300597302500
2017-01-041678.001710.001667.001706.00245100416375000
2016-12-301682.001697.001673.001689.00183400309122100
2016-12-291691.001706.001681.001700.00200800340896200
2016-12-281693.001710.001686.001700.00212800361910500
2016-12-271694.001716.001680.001693.00228100388024800
2016-12-261690.001714.001675.001702.00253300430932300
2016-12-221684.001700.001669.001684.00218400368070700
2016-12-211685.001702.001659.001660.00399500672870800
2016-12-201656.001688.001656.001675.00281300471065300
2016-12-191622.001657.001621.001649.00318700524296400
2016-12-161617.001628.001601.001621.00250100404379200
2016-12-151597.001626.001582.001596.00232000371711100
2016-12-141586.001610.001578.001603.00184100294041100
2016-12-131577.001586.001562.001584.00119400188213000
2016-12-121595.001598.001566.001572.00223200352366700
2016-12-091600.001615.001585.001595.00251700402154700
2016-12-081548.001603.001543.001595.00413200651618900
2016-12-071510.001524.001507.001521.00261500396518700
2016-12-061509.001519.001500.001506.00309300467116900
2016-12-051512.001516.001476.001480.00429700639279100
2016-12-021522.001529.001481.001506.00471600709803400
2016-12-011583.001583.001523.001527.00255600394083000
2016-11-301534.001588.001534.001559.006771001061857000
2016-11-291503.001517.001495.001508.00119600180280200
2016-11-281486.001517.001481.001517.00193300290786100
2016-11-251513.001513.001473.001484.00225800335883900
2016-11-241504.001518.001496.001515.00210000316736500
2016-11-221489.001497.001474.001497.00156700233553900
2016-11-211475.001492.001466.001489.00178100264187600
2016-11-181455.001466.001439.001461.00295200430303200
2016-11-171468.001486.001433.001451.00645900934784700
2016-11-161499.001499.001441.001462.00639200933799800
2016-11-151545.001547.001469.001492.00499400745472800
2016-11-141554.001576.001541.001558.00512000795869700
2016-11-111565.001582.001528.001554.006686001039612700
2016-11-101560.001570.001481.001553.00260100401581300
2016-11-091560.001570.001455.001479.00298800449627500
2016-11-081562.001569.001550.001550.00109000169606900
2016-11-071569.001585.001554.001563.00158800248496400
2016-11-041535.001558.001531.001552.00214100330319600
2016-11-021550.001553.001537.001544.00207400320577100
2016-11-011548.001556.001530.001553.00183500283693500
2016-10-311555.001560.001548.001551.00195600303725600
2016-10-281540.001579.001531.001566.00587000916839100
2016-10-271531.001543.001531.001541.00169000260045100
2016-10-261533.001542.001525.001540.00130400200110600
2016-10-251518.001535.001512.001527.00197200300915100
2016-10-241509.001517.001499.001512.00196400296539300
2016-10-211493.001509.001487.001494.00179600268383300
2016-10-201489.001508.001480.001490.00270000402527300
2016-10-191480.001498.001469.001493.00242200360117400
2016-10-181484.001502.001474.001496.00190000283305100
2016-10-171482.001488.001474.001485.00184100272643300
2016-10-141484.001497.001477.001488.00250700371846400
2016-10-131480.001502.001472.001498.00201400299455200
2016-10-121477.001494.001473.001477.00120700178939300
2016-10-111500.001517.001478.001487.00210400313324600
2016-10-071488.001503.001484.001498.00149500223747300
2016-10-061495.001509.001482.001500.00206900310350100
2016-10-051518.001518.001490.001501.00263000395005800
2016-10-041518.001518.001496.001508.00166500250711000
2016-10-031482.001523.001481.001511.00471200710126100
2016-09-301446.001483.001440.001467.00245000359929700
2016-09-291471.001485.001461.001466.00169000248360300
2016-09-281443.001477.001440.001473.00385500561718700
2016-09-271395.001440.001384.001440.00260000369011600
2016-09-261415.001427.001402.001418.00201800286119300
2016-09-231394.001408.001375.001408.00275700385288700
2016-09-211370.001390.001345.001387.00399700549211700
2016-09-201392.001393.001368.001372.00258400355500400
2016-09-161396.001409.001386.001393.00212800297143600
2016-09-151383.001391.001367.001384.00223100307834400
2016-09-141354.001389.001352.001382.00177000243988900
2016-09-131378.001418.001363.001373.00345400478772700
2016-09-121353.001374.001351.001363.00146400199148000
2016-09-091379.001404.001375.001376.00403700559060700
2016-09-081355.001372.001346.001357.00242700329637400
2016-09-071349.001362.001340.001349.00196900266049700
2016-09-061347.001363.001330.001356.00211400284949200
2016-09-051280.001380.001269.001343.008983001199080900
2016-09-021275.001284.001255.001263.00312800396569000
2016-09-011277.001296.001267.001286.00265700341939700
2016-08-311276.001276.001261.001273.00207000262657400
2016-08-301241.001258.001238.001256.00167100208886000
2016-08-291241.001247.001234.001242.00205200254435100
2016-08-261228.001230.001216.001222.00271500332378600
2016-08-251232.001232.001219.001227.00235100288179200
2016-08-241212.001226.001201.001225.00193400234826400
2016-08-231222.001222.001190.001194.00277800333426100
2016-08-221200.001235.001190.001214.00489400595400000
2016-08-191162.001192.001157.001173.00368900432956700
2016-08-181201.001214.001160.001162.00789800932766700
2016-08-171260.001265.001199.001206.008304001014907600
2016-08-161280.001283.001260.001262.00566200718347100
2016-08-151308.001314.001281.001287.00621300802621300
2016-08-121340.001357.001300.001324.00475700628307500
2016-08-101369.001379.001358.001362.00218300298132600
2016-08-091325.001384.001313.001376.00361300489903900
2016-08-081310.001332.001286.001329.00457500599039600
2016-08-051460.001508.001302.001304.0010152001395992700
2016-08-041366.001446.001366.001425.00408200579987700
2016-08-031367.001379.001346.001367.00232300318067700
2016-08-021355.001380.001346.001367.00195400267053600
2016-08-011351.001363.001335.001359.00324700438987800
2016-07-291383.001396.001365.001394.00278800384407500
2016-07-281394.001397.001364.001384.00139100191752000
2016-07-271407.001414.001390.001400.00138400193851900
2016-07-261390.001402.001364.001392.00203500282055600
2016-07-251435.001435.001395.001399.00202300285009400
2016-07-221424.001437.001417.001435.00122000174453200
2016-07-211457.001457.001422.001430.00135400194057200
2016-07-201440.001452.001417.001448.00244700353200800
2016-07-191407.001445.001398.001440.00284200405154600
2016-07-151448.001449.001398.001407.00288000408022500
2016-07-141459.001478.001450.001464.00288300422145800
2016-07-131470.001470.001446.001451.00436000633754200
2016-07-121470.001473.001444.001454.00348600508625500
2016-07-111430.001460.001422.001444.00309100447618800
2016-07-081418.001427.001388.001390.00166400232898000
2016-07-071424.001430.001399.001408.00260800368981300
2016-07-061407.001442.001382.001416.00313000442620300
2016-07-051378.001423.001371.001422.00318200447547000
2016-07-041384.001389.001370.001378.00170900235523100
2016-07-011359.001390.001341.001371.00184900253390900
2016-06-301366.001372.001337.001344.00221300299842700
2016-06-291366.001393.001353.001359.00430100588823600
2016-06-281347.001389.001324.001366.00345600469630600
2016-06-271292.001372.001291.001367.00446200601876800
2016-06-241414.001415.001258.001273.00563500742483400
2016-06-231388.001413.001382.001410.00389700547420000
2016-06-221395.001398.001364.001382.00456900630940100
2016-06-211375.001395.001375.001391.00316700439478800
2016-06-201360.001388.001358.001380.00401400552048700
2016-06-171337.001359.001332.001342.00468900631275400
2016-06-161329.001350.001321.001321.00689100916868200
2016-06-151294.001328.001294.001319.00366500482818000
2016-06-141285.001308.001285.001300.00576700749558800
2016-06-131304.001315.001294.001294.00326200424866700
2016-06-101325.001336.001307.001318.00412800545524400
2016-06-091340.001345.001312.001315.00392600519599400
2016-06-081361.001367.001328.001345.00488200658187700
2016-06-071319.001367.001319.001356.00572500772308700
2016-06-061283.001319.001281.001319.00414800542283100
2016-06-031278.001310.001278.001307.00545400708191000
2016-06-021305.001308.001276.001283.00511700657758800
2016-06-011284.001311.001277.001299.00707700917579000
2016-05-311278.001282.001251.001279.008555001080889200
2016-05-301286.001291.001254.001282.00495700631448000
2016-05-271276.001283.001270.001278.00290300370170500
2016-05-261300.001301.001272.001276.00493800633442800
2016-05-251317.001323.001292.001297.00414500539175100
2016-05-241347.001348.001305.001307.00511600675392100
2016-05-231341.001362.001309.001362.00507100679116200
2016-05-201338.001363.001338.001359.00236100320237300
2016-05-191364.001368.001329.001338.00248200332748300
2016-05-181340.001377.001340.001352.00544500740183900
2016-05-171285.001344.001275.001340.007744001018791300
2016-05-161339.001339.001290.001294.009337001222492700
2016-05-131375.001405.001337.001339.0019035002608886100
2016-05-121601.001625.001601.001625.00255200412188800
2016-05-111614.001629.001603.001612.00240300388037500
2016-05-101588.001606.001576.001597.00193200308201000
2016-05-091583.001597.001570.001586.00253700402427200
2016-05-061523.001559.001516.001559.00260300399955000
2016-05-021511.001528.001503.001515.00281600426052200
2016-04-281610.001637.001562.001572.00406400649243100
2016-04-271578.001608.001578.001593.00202100321666500
2016-04-261610.001618.001567.001586.00286400455177400
2016-04-251647.001649.001606.001615.00310100503703000
2016-04-221614.001634.001600.001623.00438600707959700
2016-04-211622.001628.001598.001610.00314100505193900
2016-04-201587.001617.001585.001602.00241400386556900
2016-04-191567.001587.001557.001587.00229500361980100
2016-04-181538.001557.001521.001540.00238800368563800
2016-04-151561.001579.001558.001568.00199600312781400
2016-04-141583.001600.001565.001580.00508200801973800
2016-04-131596.001600.001554.001560.00287300451021500
2016-04-121538.001584.001514.001577.00409100635800200
2016-04-111563.001563.001504.001538.00319300487897500
2016-04-081520.001582.001517.001557.00405700627675100
2016-04-071546.001574.001538.001556.00301100468377200
2016-04-061536.001579.001529.001563.00284400442493900
2016-04-051615.001618.001541.001547.00338800529474100
2016-04-041634.001675.001606.001616.00429900700945800
2016-04-011726.001728.001616.001649.006928001147811000
2016-03-311725.001757.001712.001735.00314200546758200
2016-03-301738.001759.001723.001724.00238100413745200
2016-03-291706.001760.001700.001745.00249700435095300
2016-03-281710.001746.001701.001721.00361200620816500
2016-03-251731.001731.001683.001689.00333900565585100
2016-03-241680.001740.001669.001732.00475600816032700
2016-03-231694.001709.001681.001685.00197100332912800
2016-03-221709.001710.001681.001703.00303000513246200

   ※ 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