[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 
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
2016-03-181670.001691.001664.001690.00439400737824700
2016-03-171712.001737.001670.001687.00423000717884300
2016-03-161667.001691.001650.001686.00430300722077100
2016-03-151700.001706.001677.001694.00498100841195300
2016-03-141714.001728.001697.001717.00388600666276300
2016-03-111650.001704.001650.001690.00541100911287000
2016-03-101673.001713.001667.001686.00510700862044100
2016-03-091639.001671.001634.001653.0010458001727940100
2016-03-081681.001723.001625.001638.0010082001669813500
2016-03-071725.001725.001659.001660.00580400970673600
2016-03-041749.001749.001713.001725.006786001171535000
2016-03-031821.001821.001764.001773.00478300851342000
2016-03-021856.001856.001817.001844.00406100747114400
2016-03-011836.001857.001826.001847.005677001046146800
2016-02-291889.001920.001846.001848.005423001019521200
2016-02-261903.001917.001878.001889.00314500595569300
2016-02-251900.001922.001860.001917.006478001227956700
2016-02-241820.001923.001789.001917.007698001451590300
2016-02-231845.001910.001841.001866.006774001268873300
2016-02-221735.001835.001735.001812.006798001224037300
2016-02-191774.001774.001688.001744.00483300835853400
2016-02-181709.001837.001693.001801.009965001798911000
2016-02-171661.001717.001614.001630.00378700624903700
2016-02-161672.001711.001626.001677.00483900812765100
2016-02-151594.001672.001535.001661.006865001104486600
2016-02-121479.001510.001423.001436.00594600868085000
2016-02-101599.001606.001523.001546.00381100592073600
2016-02-091696.001701.001595.001599.00327100534098500
2016-02-081712.001774.001701.001764.00262600457877100
2016-02-051702.001745.001684.001711.00205600351894900
2016-02-041744.001769.001724.001747.00298500521461400
2016-02-031741.001774.001716.001761.00304200532460200
2016-02-021792.001799.001764.001777.00280600499560300
2016-02-011795.001840.001782.001832.00434700792156600
2016-01-291742.001779.001697.001774.00450400787691300
2016-01-281736.001771.001729.001746.00311600544939400
2016-01-271692.001757.001674.001754.00429100737618800
2016-01-261638.001686.001615.001668.00527700876358300
2016-01-251635.001661.001605.001653.00554800910389000
2016-01-221589.001609.001571.001600.00400100637909500
2016-01-211586.001604.001542.001543.00599900941544700
2016-01-201612.001614.001549.001554.00478900760871600
2016-01-191601.001613.001577.001601.00313400500540400
2016-01-181577.001591.001560.001581.00202800319859500
2016-01-151608.001635.001602.001619.00339700548989000
2016-01-141612.001621.001586.001603.00517100827275600
2016-01-131691.001710.001629.001635.007489001237222000
2016-01-121766.001794.001659.001659.006744001152702600
2016-01-081763.001802.001739.001777.00404300716452500
2016-01-071779.001805.001755.001763.00531600946835700
2016-01-061781.001813.001750.001764.00322400572699500
2016-01-051765.001788.001745.001766.00310200548362800
2016-01-041811.001838.001768.001777.00166600297829200
2015-12-301813.001828.001785.001819.00153600278589800
2015-12-291776.001804.001743.001801.00218000389267800
2015-12-281749.001792.001747.001786.00240200426494400
2015-12-251769.001784.001735.001742.00222400390037500
2015-12-241814.001823.001766.001770.00238800426461700
2015-12-221805.001841.001804.001814.00242600441159800
2015-12-211862.001868.001812.001829.00329800604386900
2015-12-181862.001933.001862.001876.00517400981258300
2015-12-171920.001934.001858.001866.00515200976189900
2015-12-161889.001905.001868.001882.00312100587789300
2015-12-151880.001943.001857.001860.005776001093138700
2015-12-141860.001888.001854.001872.00477700892628400
2015-12-111861.001909.001843.001895.005354001007191500
2015-12-101959.001970.001862.001870.007297001390652000
2015-12-091870.001967.001870.001924.009002001743267500
2015-12-081937.001956.001880.001880.00471500896689300
2015-12-071924.001960.001924.001931.00481300934025300
2015-12-041890.001940.001885.001915.00451200865496600
2015-12-031930.001957.001908.001923.00382200736269300
2015-12-021950.001975.001944.001945.00369400723060500
2015-12-011918.001967.001911.001965.00399200779659200
2015-11-301935.001968.001903.001920.00469200904014300
2015-11-271908.001932.001901.001924.007098001361261900
2015-11-261926.001947.001912.001917.005604001077718300

   ※ 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