[9477 東証1部] KADOKAWA 日足 時系列データ

[9477 東証1部] KADOKAWA (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-09-252440.002641.002440.002627.004424001139450200
2014-09-242465.002476.002465.002466.00145400358936600
2014-09-222500.002505.002475.002489.0096500239837700
2014-09-192492.002518.002465.002496.00131300326583800
2014-09-182501.002501.002472.002494.00151200375690600
2014-09-172474.002490.002465.002469.0087900217496500
2014-09-162490.002490.002460.002474.00107200265230700
2014-09-122530.002543.002490.002496.00190100476936200
2014-09-112535.002592.002525.002532.00152100388639200
2014-09-102520.002548.002491.002536.00172800435213900
2014-09-092470.002539.002452.002520.00208900523486300
2014-09-082491.002493.002469.002478.00253800628133100
2014-09-052514.002520.002473.002494.00332100827361500
2014-09-042593.002593.002501.002517.004052001030368200
2014-09-032659.002660.002582.002595.00278900727565300
2014-09-022700.002700.002657.002659.00182600487599600
2014-09-012710.002728.002681.002695.00219600591270600
2014-08-292730.002737.002701.002701.00164500445670700
2014-08-282783.002788.002725.002740.00136100373944300
2014-08-272797.002830.002782.002812.00154300432933400
2014-08-262808.002813.002781.002781.0090800253914700
2014-08-252868.002868.002798.002806.0094600266569200
2014-08-222858.002887.002817.002824.00123700351895400
2014-08-212857.002869.002826.002849.0092600263552500
2014-08-202800.002849.002782.002840.00122600347502700
2014-08-192767.002784.002742.002781.00106600294344700
2014-08-182790.002805.002757.002767.00119700332468600
2014-08-152804.002855.002769.002794.00186200521520700
2014-08-142770.002838.002760.002810.00220500619005200
2014-08-132768.002785.002735.002753.0074400204583100
2014-08-122800.002834.002776.002788.00109400306121200
2014-08-112764.002813.002731.002808.00206300572207600
2014-08-082755.002820.002714.002754.00198700549455400
2014-08-072750.002767.002701.002765.00202900553999000
2014-08-062800.002848.002760.002761.00165900462550700
2014-08-052834.002843.002790.002793.00209600589382000
2014-08-042818.002851.002792.002838.00150800425251800
2014-08-012840.002856.002821.002822.00171800487080700
2014-07-312917.002925.002881.002883.00105700306657900
2014-07-302947.002950.002913.002923.00117600344239500
2014-07-292974.002983.002942.002949.00112600333241400
2014-07-282970.003010.002962.002974.00116600348108700
2014-07-252977.002986.002931.002975.00134900400176700
2014-07-242847.002939.002846.002930.00160500466130800
2014-07-232850.002884.002835.002840.00125000356164400
2014-07-222870.002870.002828.002849.00146100415808100
2014-07-182904.002920.002860.002878.00144000415624300
2014-07-172972.002999.002920.002925.00105500310691000
2014-07-163010.003010.002969.002970.00103600310202500
2014-07-153015.003015.002967.003000.0087700262191200
2014-07-142960.003015.002945.003005.00162400483572600
2014-07-112941.002945.002904.002927.00259400756515600
2014-07-102960.002998.002947.002949.00225400668747200
2014-07-093055.003055.002927.002954.005750001703086700
2014-07-083125.003125.003050.003070.00237700734023000
2014-07-073180.003180.003125.003140.00179100562512000
2014-07-043210.003210.003145.003170.00114400362762500
2014-07-033225.003230.003165.003180.00150000479011500
2014-07-023235.003245.003215.003220.00124400401621500
2014-07-013220.003250.003200.003225.00154300498274500
2014-06-303135.003215.003120.003210.00163600517858000
2014-06-273180.003180.003110.003125.00132100414364500
2014-06-263160.003175.003145.003160.0067600213454000
2014-06-253210.003215.003160.003160.0081400258948500
2014-06-243210.003230.003175.003205.0046900150318500
2014-06-233240.003250.003190.003210.0067500217133000
2014-06-203300.003300.003220.003225.00110900359493500
2014-06-193320.003320.003265.003295.0064700212899500
2014-06-183350.003370.003305.003325.0061600205024500
2014-06-173325.003355.003320.003330.0055500185216000
2014-06-163360.003390.003305.003320.0070600236483500
2014-06-133370.003375.003330.003375.00154800520494500
2014-06-123310.003340.003305.003315.0063200209920500
2014-06-113265.003370.003245.003360.00143300476442500
2014-06-103270.003360.003260.003265.00222000734963000
2014-06-093230.003280.003200.003245.00147700479509000
2014-06-063245.003255.003205.003230.00108400350260500
2014-06-053225.003275.003215.003225.00195400632743000
2014-06-043200.003265.003185.003245.00121800393393500
2014-06-033250.003250.003195.003220.0087500281369000
2014-06-023195.003235.003185.003235.00103900334104000
2014-05-303175.003220.003150.003185.00108000344416000
2014-05-293150.003180.003135.003170.0092700293397500
2014-05-283110.003175.003075.003170.00198100618692500
2014-05-273165.003165.003085.003110.00157900492079500
2014-05-263215.003215.003155.003165.00104000330805500
2014-05-233120.003185.003105.003185.00210200660628000
2014-05-223090.003130.003055.003120.00200100619931500
2014-05-213085.003095.003040.003075.00233500715706500
2014-05-203285.003285.003080.003115.004874001528610000
2014-05-193430.003430.003180.003215.005833001901641500
2014-05-163455.003520.003440.003455.008603002981429000
2014-05-153330.003520.003325.003470.0010804003715593500
2014-05-143435.003580.003360.003465.0015572005371798000
2014-05-133155.003155.003105.003150.00104300326537500
2014-05-123110.003180.003095.003100.0090000281251500
2014-05-093175.003210.003135.003145.0093000294412000
2014-05-083185.003200.003145.003170.00110500350869000
2014-05-073345.003345.003185.003195.00244600787541500
2014-05-023410.003430.003370.003385.00103600352936500
2014-05-013380.003410.003305.003410.00175000590358000
2014-04-303255.003365.003250.003360.00215100713809500
2014-04-283290.003300.003215.003250.00130100424574500
2014-04-253275.003290.003200.003270.00166200541999000
2014-04-243240.003280.003225.003230.00139100452081500
2014-04-233160.003250.003150.003245.00133100426795000
2014-04-223150.003170.003130.003150.00122500386489500
2014-04-213160.003175.003115.003130.00103600326144500
2014-04-183105.003160.003090.003150.00171900539159500
2014-04-173100.003105.003060.003065.00146600451376500
2014-04-163050.003085.003020.003085.00191900587129500
2014-04-153100.003110.003015.003050.00149500456631500
2014-04-143115.003150.003090.003115.0071900224437000
2014-04-113145.003145.003110.003115.00111800349258500
2014-04-103230.003250.003175.003190.0099000317639500
2014-04-093220.003255.003205.003215.00138600447284500
2014-04-083220.003295.003205.003265.00176800575715000
2014-04-073275.003315.003240.003275.00125300409673000
2014-04-043310.003335.003270.003330.00103700342852000
2014-04-033335.003355.003285.003305.00138400457471000
2014-04-023330.003370.003295.003325.00179300599288500
2014-04-013315.003325.003235.003265.00144300472743500
2014-03-313295.003305.003225.003305.00163200534744500
2014-03-283180.003250.003140.003240.00253700812178000
2014-03-273220.003240.003110.003240.003476001098578000
2014-03-263265.003300.003245.003255.00256900838095500
2014-03-253340.003340.003255.003320.00286100947477500
2014-03-243380.003450.003345.003375.00185400627454500
2014-03-203410.003435.003350.003380.00149500507296500
2014-03-193480.003505.003395.003410.00212700732147500
2014-03-183510.003565.003505.003550.00168100594919000
2014-03-173485.003490.003385.003440.002935001012187500
2014-03-143580.003640.003510.003515.003306001180911000
2014-03-133650.003690.003605.003665.00265200965466500
2014-03-123635.003750.003630.003670.004593001698339500
2014-03-113585.003770.003565.003705.007089002599309000
2014-03-103400.003410.003365.003375.00145900493459000
2014-03-073420.003450.003400.003435.00100700344898500
2014-03-063350.003425.003350.003400.00109300370772500
2014-03-053350.003370.003335.003360.0081900274566000
2014-03-043300.003350.003290.003340.00110900368285500
2014-03-033315.003340.003270.003320.00128400425047500
2014-02-283345.003365.003315.003335.0083700279534000
2014-02-273380.003395.003340.003360.00127100427928000
2014-02-263410.003435.003385.003400.0052100177486500
2014-02-253445.003460.003410.003455.0073000251284500
2014-02-243415.003470.003370.003405.0082100279678500
2014-02-213400.003460.003380.003440.0084600290522000
2014-02-203440.003445.003380.003400.0088600302388500
2014-02-193420.003450.003400.003430.0096600330560500
2014-02-183360.003450.003330.003445.00126600430146000
2014-02-173380.003415.003300.003345.0080000268166500
2014-02-143400.003415.003330.003390.0079300267301000
2014-02-133435.003450.003365.003390.0092400314649000
2014-02-123460.003485.003440.003470.00113700394550500
2014-02-103435.003465.003405.003410.00120200412649500
2014-02-073370.003415.003350.003395.00165100559087000
2014-02-063290.003380.003255.003355.00228700763905500
2014-02-053330.003340.003185.003270.00213000695910500
2014-02-043230.003255.003155.003170.00272100870088000
2014-02-033285.003325.003210.003290.00221300726083500
2014-01-313300.003420.003285.003330.005786001943420000
2014-01-303135.003315.003055.003290.004718001514083500
2014-01-293180.003205.003130.003145.00186000587438500
2014-01-283160.003215.003160.003180.00204200650663500
2014-01-273110.003185.003100.003130.00252300792191000
2014-01-243220.003230.003150.003190.003262001038456500
2014-01-233315.003325.003260.003265.00272200896075000
2014-01-223330.003355.003270.003290.00232000765622000
2014-01-213345.003365.003305.003320.00214000713536500
2014-01-203420.003425.003330.003345.00232300781758000
2014-01-173450.003465.003425.003425.00155700535460000
2014-01-163500.003520.003445.003480.003085001074825000
2014-01-153515.003590.003500.003580.00183800652473500
2014-01-143475.003475.003435.003455.00133500460877000
2014-01-103515.003525.003460.003470.00173200602838500
2014-01-093530.003540.003500.003535.0077000271011500
2014-01-083555.003575.003505.003530.0073100257736500
2014-01-073565.003565.003490.003525.00104100366616000
2014-01-063620.003620.003520.003550.00135500483137000
2013-12-303630.003685.003555.003570.00159000573496500
2013-12-273595.003630.003570.003610.00109000393107000
2013-12-263550.003585.003510.003560.0093200330740500
2013-12-253495.003540.003455.003535.00129600453681000
2013-12-243535.003555.003470.003485.0095100333818500
2013-12-203540.003570.003520.003535.0056800200792500
2013-12-193600.003610.003540.003545.0096400344312000
2013-12-183640.003680.003565.003575.00144400521018500
2013-12-173555.003655.003555.003630.0093300337281500
2013-12-163660.003695.003530.003555.00123900444026500
2013-12-133745.003745.003625.003630.00201800745492000
2013-12-123610.003730.003610.003700.00257000948738000
2013-12-113625.003760.003540.003700.003582001309656000
2013-12-103580.003645.003565.003610.00270000973322000
2013-12-093510.003570.003460.003560.00204800722446500
2013-12-063540.003555.003415.003455.00202400704132000
2013-12-053500.003640.003475.003485.004616001641859000
2013-12-043435.003510.003425.003460.00152100527932000
2013-12-033500.003505.003420.003435.00182800632265500
2013-12-023535.003555.003385.003460.00261500904509000
2013-11-293575.003590.003510.003525.00123900439145500
2013-11-283620.003620.003545.003555.0092000328289000
2013-11-273635.003650.003580.003590.0061500221791500
2013-11-263550.003655.003550.003640.00128900468102500
2013-11-253600.003635.003540.003550.00129600463370500
2013-11-223685.003690.003595.003630.00122200443876500
2013-11-213650.003690.003625.003675.0089900329890500
2013-11-203630.003655.003595.003635.0064100232576000
2013-11-193640.003690.003570.003585.00142900516101500
2013-11-183670.003670.003600.003640.00158800577841500
2013-11-153605.003680.003600.003650.00146300533096500
2013-11-143590.003620.003565.003615.00105100378519500
2013-11-133550.003590.003530.003560.0088100313815000
2013-11-123545.003580.003525.003560.00209300742859000
2013-11-113515.003580.003490.003540.00157300556232500
2013-11-083545.003570.003495.003530.0094100333290500
2013-11-073545.003610.003540.003580.00127900458294000
2013-11-063545.003545.003445.003500.00157500547933500
2013-11-053550.003595.003505.003520.00140100496012000
2013-11-013580.003620.003470.003515.00243000857293000
2013-10-313590.003670.003535.003575.002914001053692500
2013-10-303595.003740.003595.003645.006577002417880500
2013-10-293420.003620.003405.003585.0010514003729639000
2013-10-283065.003400.003065.003350.007688002508020000
2013-10-253340.003390.003100.003155.004897001589426500
2013-10-243290.003345.003275.003345.00215300713712000
2013-10-233305.003315.003260.003265.00248500816441000
2013-10-223330.003335.003270.003270.00192500635695500
2013-10-213290.003325.003275.003325.00163900541606500
2013-10-183270.003310.003260.003285.00149700492094500
2013-10-173305.003340.003240.003270.003211001054496000
2013-10-163325.003355.003315.003315.00143500478390500
2013-10-153290.003345.003285.003335.00220500732731500
2013-10-113380.003380.003265.003275.005248001738352500
2013-10-103420.003475.003390.003435.00240200824141500
2013-10-093335.003365.003305.003365.00124300415265500
2013-10-083355.003365.003300.003350.00128800429722000
2013-10-073440.003470.003340.003365.00255300866533000
2013-10-043360.003445.003355.003400.00278100945916000
2013-10-033350.003405.003335.003385.00186500630568500
2013-10-023370.003400.003330.003375.003036001021501500
2013-10-013495.003535.003350.003370.003224001104235500
2013-09-303300.003515.003280.003465.005512001881291000
2013-09-273685.003685.003535.003650.004179001516759000
2013-09-263680.003850.003635.003795.009054003405120500
2013-09-253420.003675.003415.003665.005912002105573000
2013-09-243390.003440.003385.003425.00116300397781500
2013-09-203420.003420.003360.003375.00220000744645500
2013-09-193455.003475.003405.003420.003155001083402500
2013-09-183490.003490.003430.003450.00201500697278500

   ※ 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