KDDI(9433)の株価時系列情報
KDDI(9433)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 6,150 | 6,160 | 6,080 | 6,090 | 872,501 |
2012/12/27 | 6,100 | 6,140 | 6,080 | 6,130 | 747,801 |
2012/12/26 | 6,090 | 6,090 | 6,030 | 6,080 | 854,801 |
2012/12/25 | 6,090 | 6,090 | 6,000 | 6,060 | 917,801 |
2012/12/21 | 6,090 | 6,090 | 5,930 | 5,950 | 1,548,402 |
2012/12/20 | 6,090 | 6,130 | 6,000 | 6,040 | 1,862,502 |
2012/12/19 | 5,960 | 6,080 | 5,920 | 6,080 | 1,804,702 |
2012/12/18 | 5,840 | 5,960 | 5,840 | 5,890 | 1,233,101 |
2012/12/17 | 5,930 | 5,930 | 5,840 | 5,870 | 1,131,301 |
2012/12/14 | 5,830 | 5,900 | 5,820 | 5,870 | 3,335,903 |
2012/12/13 | 5,850 | 5,890 | 5,810 | 5,880 | 1,242,801 |
2012/12/12 | 5,870 | 5,870 | 5,830 | 5,840 | 824,401 |
2012/12/11 | 5,810 | 5,840 | 5,780 | 5,800 | 1,356,901 |
2012/12/10 | 5,930 | 5,930 | 5,830 | 5,850 | 1,147,901 |
2012/12/07 | 6,020 | 6,040 | 5,810 | 5,880 | 3,156,403 |
2012/12/06 | 6,150 | 6,160 | 6,040 | 6,060 | 1,126,101 |
2012/12/05 | 6,070 | 6,150 | 6,070 | 6,120 | 1,022,301 |
2012/12/04 | 6,080 | 6,120 | 6,060 | 6,080 | 913,601 |
2012/12/03 | 6,170 | 6,200 | 6,050 | 6,080 | 1,226,101 |
2012/11/30 | 6,140 | 6,180 | 6,090 | 6,100 | 1,282,201 |
2012/11/29 | 6,130 | 6,170 | 6,080 | 6,120 | 1,041,501 |
2012/11/28 | 6,100 | 6,190 | 6,090 | 6,150 | 1,084,101 |
2012/11/27 | 6,040 | 6,150 | 6,030 | 6,140 | 1,425,201 |
2012/11/26 | 6,070 | 6,090 | 5,980 | 6,040 | 1,479,501 |
2012/11/22 | 6,190 | 6,200 | 6,050 | 6,080 | 1,261,301 |
2012/11/21 | 6,240 | 6,240 | 6,100 | 6,130 | 1,252,201 |
2012/11/20 | 6,200 | 6,230 | 6,170 | 6,190 | 1,582,602 |
2012/11/19 | 6,120 | 6,210 | 6,040 | 6,150 | 1,895,602 |
2012/11/16 | 6,070 | 6,090 | 5,980 | 6,050 | 1,936,202 |
2012/11/15 | 6,130 | 6,140 | 6,000 | 6,020 | 1,521,202 |
2012/11/14 | 6,110 | 6,150 | 6,100 | 6,120 | 1,236,501 |
2012/11/13 | 6,050 | 6,120 | 6,010 | 6,030 | 1,203,801 |
2012/11/12 | 6,020 | 6,090 | 6,020 | 6,060 | 896,401 |
2012/11/09 | 6,030 | 6,130 | 6,020 | 6,110 | 1,505,002 |
2012/11/08 | 6,200 | 6,220 | 6,100 | 6,140 | 1,504,402 |
2012/11/07 | 6,300 | 6,350 | 6,220 | 6,250 | 2,171,702 |
2012/11/06 | 6,210 | 6,240 | 6,180 | 6,240 | 755,101 |
2012/11/05 | 6,270 | 6,280 | 6,210 | 6,260 | 774,501 |
2012/11/02 | 6,170 | 6,290 | 6,160 | 6,270 | 1,649,402 |
2012/11/01 | 6,150 | 6,230 | 6,140 | 6,150 | 1,077,101 |
2012/10/31 | 6,160 | 6,300 | 6,150 | 6,200 | 2,156,102 |
2012/10/30 | 6,160 | 6,260 | 6,100 | 6,200 | 3,663,204 |
2012/10/29 | 6,230 | 6,250 | 6,170 | 6,190 | 1,840,502 |
2012/10/26 | 6,300 | 6,350 | 6,250 | 6,280 | 3,226,103 |
2012/10/25 | 6,280 | 6,400 | 6,260 | 6,370 | 4,448,304 |
2012/10/24 | 5,990 | 6,060 | 5,980 | 6,040 | 1,121,501 |
2012/10/23 | 6,040 | 6,080 | 5,970 | 5,970 | 874,101 |
2012/10/22 | 5,950 | 6,030 | 5,930 | 6,020 | 1,189,901 |
2012/10/19 | 6,010 | 6,070 | 5,990 | 6,020 | 928,601 |
2012/10/18 | 6,040 | 6,090 | 5,980 | 6,020 | 1,521,802 |
2012/10/17 | 5,970 | 6,050 | 5,950 | 5,980 | 1,717,702 |
2012/10/16 | 5,780 | 5,920 | 5,770 | 5,920 | 2,048,902 |
2012/10/15 | 5,900 | 5,910 | 5,740 | 5,770 | 1,927,802 |
2012/10/12 | 5,970 | 6,050 | 5,880 | 5,910 | 3,341,203 |
2012/10/11 | 5,780 | 5,920 | 5,760 | 5,840 | 1,702,702 |
2012/10/10 | 5,740 | 5,780 | 5,710 | 5,750 | 1,523,302 |
2012/10/09 | 5,760 | 5,900 | 5,760 | 5,780 | 1,880,002 |
2012/10/05 | 5,850 | 5,880 | 5,800 | 5,830 | 1,502,602 |
2012/10/04 | 5,800 | 5,880 | 5,800 | 5,810 | 1,298,601 |
2012/10/03 | 5,830 | 5,880 | 5,770 | 5,800 | 1,905,902 |
2012/10/02 | 5,940 | 5,980 | 5,790 | 5,850 | 2,915,203 |
2012/10/01 | 6,060 | 6,150 | 5,960 | 5,990 | 2,331,202 |
2012/09/28 | 6,120 | 6,230 | 6,030 | 6,060 | 2,354,002 |
2012/09/27 | 5,990 | 6,030 | 5,940 | 6,030 | 1,993,702 |
2012/09/26 | 6,000 | 6,030 | 5,910 | 5,980 | 1,479,901 |
2012/09/26 | 1 -> 100.00 分割 | ||||
2012/09/25 | 592,002 | 598,002 | 592,002 | 597,000 | 16,534 |
2012/09/24 | 580,998 | 595,998 | 580,002 | 592,002 | 19,388 |
2012/09/21 | 573,000 | 583,002 | 573,000 | 574,998 | 9,664 |
2012/09/20 | 571,998 | 579,000 | 570,000 | 571,998 | 18,209 |
2012/09/19 | 577,002 | 588,000 | 576,000 | 577,002 | 21,463 |
2012/09/18 | 591,000 | 595,998 | 570,000 | 573,000 | 30,648 |
2012/09/14 | 580,998 | 595,002 | 580,002 | 594,000 | 38,278 |
2012/09/13 | 561,000 | 576,000 | 559,998 | 574,998 | 12,964 |
2012/09/12 | 561,000 | 567,000 | 559,998 | 562,998 | 9,455 |
2012/09/11 | 561,000 | 562,998 | 559,002 | 562,002 | 8,441 |
2012/09/10 | 556,002 | 562,998 | 555,000 | 559,998 | 13,275 |
2012/09/07 | 552,000 | 558,000 | 547,002 | 553,998 | 13,776 |
2012/09/06 | 556,002 | 556,998 | 550,002 | 553,998 | 10,211 |
2012/09/05 | 556,998 | 558,000 | 552,000 | 555,000 | 7,203 |
2012/09/04 | 556,002 | 558,000 | 550,998 | 556,998 | 9,398 |
2012/09/03 | 555,000 | 562,998 | 555,000 | 556,998 | 9,286 |
2012/08/31 | 559,998 | 562,002 | 556,002 | 559,998 | 9,360 |
2012/08/30 | 561,000 | 565,998 | 559,998 | 565,002 | 9,910 |
2012/08/29 | 568,002 | 568,002 | 561,000 | 565,998 | 7,115 |
2012/08/28 | 567,000 | 568,002 | 562,998 | 568,002 | 12,301 |
2012/08/27 | 577,002 | 577,002 | 568,998 | 568,998 | 6,749 |
2012/08/24 | 573,000 | 574,998 | 568,002 | 573,000 | 6,733 |
2012/08/23 | 570,000 | 574,002 | 570,000 | 571,998 | 8,778 |
2012/08/22 | 571,998 | 574,002 | 565,998 | 571,002 | 7,589 |
2012/08/21 | 567,000 | 573,000 | 565,998 | 570,000 | 8,423 |
2012/08/20 | 565,002 | 570,000 | 562,002 | 565,002 | 6,687 |
2012/08/17 | 562,002 | 565,002 | 558,000 | 562,002 | 8,278 |
2012/08/16 | 564,000 | 564,000 | 556,998 | 559,998 | 9,924 |
2012/08/15 | 562,998 | 564,000 | 559,998 | 564,000 | 9,369 |
2012/08/14 | 544,998 | 562,002 | 544,998 | 561,000 | 18,751 |
2012/08/13 | 541,002 | 544,002 | 537,000 | 541,998 | 5,496 |
2012/08/10 | 547,002 | 550,002 | 543,000 | 544,002 | 12,035 |
2012/08/09 | 541,998 | 553,002 | 541,998 | 553,002 | 10,255 |
2012/08/08 | 544,002 | 550,002 | 541,002 | 544,002 | 17,172 |
2012/08/07 | 550,998 | 553,002 | 544,998 | 547,998 | 21,959 |
2012/08/06 | 550,002 | 552,000 | 547,002 | 552,000 | 18,286 |
2012/08/03 | 541,002 | 547,002 | 540,000 | 546,000 | 12,531 |
2012/08/02 | 541,998 | 547,998 | 541,002 | 546,000 | 15,708 |
2012/08/01 | 538,002 | 544,998 | 538,002 | 544,002 | 14,912 |
2012/07/31 | 535,002 | 544,002 | 535,002 | 541,002 | 15,082 |
2012/07/30 | 537,000 | 543,000 | 535,998 | 538,998 | 18,466 |
2012/07/27 | 529,002 | 532,002 | 526,002 | 532,002 | 10,659 |
2012/07/26 | 523,002 | 523,998 | 514,998 | 523,998 | 20,182 |
2012/07/25 | 532,002 | 532,002 | 523,998 | 529,002 | 16,688 |
2012/07/24 | 531,000 | 531,000 | 526,002 | 528,000 | 8,483 |
2012/07/23 | 528,000 | 532,998 | 525,000 | 531,000 | 10,260 |
2012/07/20 | 526,002 | 531,000 | 526,002 | 528,000 | 12,639 |
2012/07/19 | 532,998 | 535,998 | 529,002 | 532,002 | 7,792 |
2012/07/18 | 538,002 | 540,000 | 532,002 | 535,002 | 13,111 |
2012/07/17 | 526,998 | 535,998 | 526,002 | 532,998 | 12,641 |
2012/07/13 | 517,998 | 526,998 | 517,998 | 523,002 | 17,017 |
2012/07/12 | 531,000 | 532,002 | 523,002 | 523,998 | 14,996 |
2012/07/11 | 534,000 | 537,000 | 528,000 | 532,998 | 13,258 |
2012/07/10 | 532,998 | 538,002 | 531,000 | 535,998 | 24,175 |
2012/07/09 | 528,000 | 534,000 | 528,000 | 529,002 | 13,105 |
2012/07/06 | 529,998 | 532,998 | 523,998 | 528,000 | 12,242 |
2012/07/05 | 528,000 | 532,998 | 526,998 | 529,998 | 17,987 |
2012/07/04 | 529,998 | 529,998 | 526,002 | 528,000 | 9,014 |
2012/07/03 | 523,998 | 526,998 | 517,998 | 526,002 | 11,983 |
2012/07/02 | 517,002 | 520,002 | 511,998 | 519,000 | 10,535 |
2012/06/29 | 504,000 | 516,000 | 499,998 | 513,000 | 17,087 |
2012/06/28 | 501,000 | 508,998 | 499,998 | 508,998 | 16,637 |
2012/06/27 | 505,998 | 508,998 | 499,002 | 501,000 | 20,618 |
2012/06/26 | 505,002 | 513,000 | 505,002 | 507,000 | 15,157 |
2012/06/25 | 513,000 | 514,002 | 502,998 | 505,002 | 11,909 |
2012/06/22 | 505,998 | 508,998 | 502,998 | 502,998 | 11,248 |
2012/06/21 | 507,000 | 514,002 | 505,998 | 508,998 | 11,523 |
2012/06/20 | 502,002 | 508,002 | 499,998 | 505,998 | 10,895 |
2012/06/19 | 499,998 | 501,000 | 496,500 | 497,502 | 8,689 |
2012/06/18 | 498,000 | 499,998 | 493,998 | 494,502 | 6,880 |
2012/06/15 | 488,502 | 494,502 | 488,502 | 490,998 | 11,804 |
2012/06/14 | 487,002 | 493,002 | 486,498 | 488,502 | 11,075 |
2012/06/13 | 484,500 | 490,002 | 481,998 | 489,498 | 9,573 |
2012/06/12 | 487,002 | 487,500 | 483,498 | 485,502 | 12,616 |
2012/06/11 | 501,000 | 502,002 | 492,000 | 492,000 | 8,338 |
2012/06/08 | 493,998 | 495,498 | 491,502 | 493,998 | 30,914 |
2012/06/07 | 493,998 | 495,000 | 487,998 | 493,500 | 8,615 |
2012/06/06 | 486,000 | 493,500 | 484,500 | 489,498 | 14,739 |
2012/06/05 | 492,000 | 492,000 | 484,500 | 485,502 | 12,349 |
2012/06/04 | 485,502 | 489,000 | 484,500 | 487,998 | 11,366 |
2012/06/01 | 486,498 | 496,500 | 482,502 | 491,502 | 13,599 |
2012/05/31 | 482,502 | 490,500 | 482,502 | 484,500 | 31,946 |
2012/05/30 | 493,002 | 493,500 | 481,998 | 484,500 | 18,562 |
2012/05/29 | 494,502 | 499,998 | 492,000 | 493,500 | 9,196 |
2012/05/28 | 499,002 | 502,002 | 495,498 | 496,002 | 8,033 |
2012/05/25 | 492,000 | 496,998 | 489,498 | 496,500 | 10,972 |
2012/05/24 | 490,998 | 493,998 | 489,498 | 490,998 | 12,254 |
2012/05/23 | 486,000 | 492,000 | 484,998 | 491,502 | 14,047 |
2012/05/22 | 489,498 | 489,498 | 485,502 | 486,000 | 7,401 |
2012/05/21 | 487,998 | 489,498 | 485,502 | 486,000 | 8,189 |
2012/05/18 | 487,500 | 490,500 | 484,500 | 488,502 | 14,511 |
2012/05/17 | 493,500 | 496,998 | 489,498 | 490,998 | 11,298 |
2012/05/16 | 502,998 | 502,998 | 492,000 | 493,002 | 16,886 |
2012/05/15 | 504,000 | 513,000 | 502,002 | 507,000 | 15,048 |
2012/05/14 | 502,998 | 504,000 | 495,000 | 501,000 | 19,693 |
2012/05/11 | 495,498 | 507,000 | 494,502 | 504,000 | 19,826 |
2012/05/10 | 499,998 | 499,998 | 491,502 | 491,502 | 16,037 |
2012/05/09 | 505,002 | 507,000 | 499,998 | 501,000 | 13,651 |
2012/05/08 | 508,002 | 510,000 | 505,002 | 507,000 | 10,736 |
2012/05/07 | 507,000 | 511,998 | 504,000 | 508,998 | 15,418 |
2012/05/02 | 517,998 | 520,002 | 511,998 | 514,002 | 10,011 |
2012/05/01 | 520,002 | 520,998 | 516,000 | 517,002 | 12,927 |
2012/04/27 | 531,000 | 531,000 | 520,002 | 525,000 | 18,906 |
2012/04/26 | 528,000 | 537,000 | 523,002 | 532,002 | 14,272 |
2012/04/25 | 529,998 | 529,998 | 520,002 | 523,998 | 11,417 |
2012/04/24 | 520,998 | 525,000 | 520,002 | 520,998 | 8,524 |
2012/04/23 | 522,000 | 528,000 | 520,998 | 526,002 | 9,607 |
2012/04/20 | 520,002 | 525,000 | 520,002 | 520,998 | 9,001 |
2012/04/19 | 520,002 | 520,998 | 513,000 | 517,002 | 9,796 |
2012/04/18 | 523,998 | 526,998 | 519,000 | 523,998 | 12,067 |
2012/04/17 | 520,998 | 523,002 | 519,000 | 519,000 | 10,595 |
2012/04/16 | 511,002 | 519,000 | 511,002 | 519,000 | 8,496 |
2012/04/13 | 517,998 | 520,998 | 516,000 | 519,000 | 24,108 |
2012/04/12 | 517,002 | 517,998 | 511,998 | 514,998 | 15,259 |
2012/04/11 | 514,998 | 525,000 | 514,998 | 520,002 | 13,948 |
2012/04/10 | 520,998 | 522,000 | 514,002 | 517,002 | 14,769 |
2012/04/09 | 514,002 | 523,002 | 511,002 | 520,002 | 14,201 |
2012/04/06 | 523,998 | 528,000 | 514,998 | 516,000 | 25,955 |
2012/04/05 | 538,998 | 543,000 | 532,002 | 532,002 | 13,922 |
2012/04/04 | 541,998 | 544,998 | 538,002 | 540,000 | 15,994 |
2012/04/03 | 538,002 | 541,998 | 532,002 | 541,998 | 16,865 |
2012/04/02 | 541,998 | 541,998 | 535,002 | 538,002 | 18,136 |
2012/03/30 | 532,002 | 537,000 | 529,998 | 535,998 | 14,196 |
2012/03/29 | 532,998 | 537,000 | 529,002 | 532,002 | 15,528 |
2012/03/28 | 538,002 | 538,002 | 532,998 | 537,000 | 11,944 |
2012/03/27 | 544,998 | 547,998 | 541,002 | 547,998 | 13,103 |
2012/03/26 | 537,000 | 541,002 | 534,000 | 538,002 | 9,299 |
2012/03/23 | 529,998 | 538,998 | 529,002 | 537,000 | 9,703 |
2012/03/22 | 534,000 | 538,998 | 531,000 | 532,998 | 17,170 |
2012/03/21 | 538,002 | 543,000 | 529,998 | 529,998 | 20,652 |
2012/03/19 | 541,002 | 543,000 | 535,002 | 538,002 | 9,226 |
2012/03/16 | 546,000 | 547,002 | 541,002 | 543,000 | 10,319 |
2012/03/15 | 553,998 | 553,998 | 544,002 | 547,998 | 15,306 |
2012/03/14 | 550,002 | 553,998 | 544,998 | 547,998 | 20,416 |
2012/03/13 | 538,002 | 546,000 | 537,000 | 540,000 | 22,389 |
2012/03/12 | 535,002 | 535,002 | 529,998 | 532,002 | 8,754 |
2012/03/09 | 535,998 | 538,002 | 529,998 | 532,998 | 43,802 |
2012/03/08 | 528,000 | 529,998 | 525,000 | 526,002 | 19,996 |
2012/03/07 | 534,000 | 538,002 | 532,002 | 532,002 | 19,333 |
2012/03/06 | 529,002 | 537,000 | 528,000 | 535,998 | 27,464 |
2012/03/05 | 526,998 | 529,002 | 523,998 | 526,998 | 10,367 |
2012/03/02 | 523,998 | 529,002 | 520,998 | 526,002 | 17,786 |
2012/03/01 | 519,000 | 523,998 | 517,998 | 522,000 | 17,190 |
2012/02/29 | 520,002 | 523,002 | 516,000 | 516,000 | 22,483 |
2012/02/28 | 511,002 | 517,998 | 505,998 | 517,998 | 18,421 |
2012/02/27 | 505,998 | 510,000 | 502,998 | 507,000 | 16,048 |
2012/02/24 | 505,002 | 507,000 | 499,998 | 505,002 | 20,041 |
2012/02/23 | 511,998 | 513,000 | 502,998 | 507,000 | 23,251 |
2012/02/22 | 520,002 | 520,998 | 514,002 | 517,998 | 10,838 |
2012/02/21 | 517,998 | 523,002 | 517,998 | 520,002 | 11,497 |
2012/02/20 | 523,002 | 523,998 | 517,998 | 519,000 | 11,245 |
2012/02/17 | 516,000 | 520,002 | 511,998 | 517,002 | 24,707 |
2012/02/16 | 499,500 | 516,000 | 499,500 | 516,000 | 33,063 |
2012/02/15 | 495,000 | 498,000 | 491,502 | 496,002 | 12,992 |
2012/02/14 | 493,998 | 495,498 | 490,002 | 491,502 | 10,244 |
2012/02/13 | 497,502 | 499,002 | 492,000 | 495,498 | 15,170 |
2012/02/10 | 487,500 | 493,002 | 487,002 | 491,502 | 17,008 |
2012/02/09 | 492,498 | 492,498 | 484,998 | 486,498 | 9,620 |
2012/02/08 | 483,000 | 492,000 | 480,000 | 489,000 | 19,122 |
2012/02/07 | 478,002 | 481,002 | 475,500 | 479,502 | 12,270 |
2012/02/06 | 484,002 | 484,500 | 474,000 | 479,502 | 18,809 |
2012/02/03 | 484,500 | 487,002 | 482,502 | 483,000 | 8,374 |
2012/02/02 | 485,502 | 490,500 | 483,498 | 490,002 | 7,839 |
2012/02/01 | 481,998 | 487,002 | 481,998 | 484,500 | 9,503 |
2012/01/31 | 496,500 | 496,998 | 481,998 | 483,000 | 21,978 |
2012/01/30 | 495,000 | 499,002 | 494,502 | 497,502 | 14,313 |
2012/01/27 | 490,500 | 496,500 | 490,002 | 494,502 | 19,751 |
2012/01/26 | 483,498 | 489,498 | 483,498 | 487,002 | 14,484 |
2012/01/25 | 484,002 | 485,502 | 480,498 | 481,500 | 11,850 |
2012/01/24 | 484,002 | 487,998 | 480,000 | 484,500 | 13,943 |
2012/01/23 | 478,998 | 483,498 | 475,998 | 482,502 | 12,447 |
2012/01/20 | 481,002 | 483,498 | 477,000 | 481,002 | 27,024 |
2012/01/19 | 480,498 | 481,500 | 473,502 | 474,000 | 20,375 |
2012/01/18 | 483,498 | 486,498 | 480,498 | 483,000 | 12,508 |
2012/01/17 | 485,502 | 488,502 | 477,498 | 487,500 | 17,170 |
2012/01/16 | 496,998 | 498,000 | 480,498 | 483,000 | 18,559 |
2012/01/13 | 499,500 | 502,002 | 496,500 | 499,002 | 19,259 |
2012/01/12 | 493,998 | 495,498 | 491,502 | 493,500 | 9,321 |
2012/01/11 | 502,002 | 502,998 | 495,000 | 496,500 | 10,961 |
2012/01/10 | 499,002 | 504,000 | 496,002 | 501,000 | 11,087 |
2012/01/06 | 501,000 | 505,002 | 493,998 | 496,500 | 17,454 |
2012/01/05 | 502,002 | 504,000 | 499,998 | 502,002 | 5,783 |
2012/01/04 | 502,002 | 505,998 | 501,000 | 505,998 | 10,317 |