ＫＡＤＯＫＡＷＡ(9468)の株価時系列情報
ＫＡＤＯＫＡＷＡ(9468)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,813 | 1,828 | 1,785 | 1,819 | 153,600 |
| 2015/12/29 | 1,776 | 1,804 | 1,743 | 1,801 | 218,000 |
| 2015/12/28 | 1,749 | 1,792 | 1,747 | 1,786 | 240,200 |
| 2015/12/25 | 1,769 | 1,784 | 1,735 | 1,742 | 222,400 |
| 2015/12/24 | 1,814 | 1,823 | 1,766 | 1,770 | 238,800 |
| 2015/12/22 | 1,805 | 1,841 | 1,804 | 1,814 | 242,600 |
| 2015/12/21 | 1,862 | 1,868 | 1,812 | 1,829 | 329,800 |
| 2015/12/18 | 1,862 | 1,933 | 1,862 | 1,876 | 517,400 |
| 2015/12/17 | 1,920 | 1,934 | 1,858 | 1,866 | 515,200 |
| 2015/12/16 | 1,889 | 1,905 | 1,868 | 1,882 | 312,100 |
| 2015/12/15 | 1,880 | 1,943 | 1,857 | 1,860 | 577,600 |
| 2015/12/14 | 1,860 | 1,888 | 1,854 | 1,872 | 477,700 |
| 2015/12/11 | 1,861 | 1,909 | 1,843 | 1,895 | 535,400 |
| 2015/12/10 | 1,959 | 1,970 | 1,862 | 1,870 | 729,700 |
| 2015/12/09 | 1,870 | 1,967 | 1,870 | 1,924 | 900,200 |
| 2015/12/08 | 1,937 | 1,956 | 1,880 | 1,880 | 471,500 |
| 2015/12/07 | 1,924 | 1,960 | 1,924 | 1,931 | 481,300 |
| 2015/12/04 | 1,890 | 1,940 | 1,885 | 1,915 | 451,200 |
| 2015/12/03 | 1,930 | 1,957 | 1,908 | 1,923 | 382,200 |
| 2015/12/02 | 1,950 | 1,975 | 1,944 | 1,945 | 369,400 |
| 2015/12/01 | 1,918 | 1,967 | 1,911 | 1,965 | 399,200 |
| 2015/11/30 | 1,935 | 1,968 | 1,903 | 1,920 | 469,200 |
| 2015/11/27 | 1,908 | 1,932 | 1,901 | 1,924 | 709,800 |
| 2015/11/26 | 1,926 | 1,947 | 1,912 | 1,917 | 560,400 |
| 2015/11/25 | 1,940 | 1,972 | 1,933 | 1,952 | 866,200 |
| 2015/11/24 | 1,879 | 1,944 | 1,878 | 1,940 | 762,900 |
| 2015/11/20 | 1,900 | 1,914 | 1,857 | 1,886 | 743,700 |
| 2015/11/19 | 1,868 | 1,916 | 1,867 | 1,890 | 1,247,800 |
| 2015/11/18 | 1,820 | 1,859 | 1,820 | 1,848 | 1,121,700 |
| 2015/11/17 | 1,750 | 1,809 | 1,739 | 1,795 | 1,052,400 |
| 2015/11/16 | 1,685 | 1,744 | 1,682 | 1,721 | 753,600 |
| 2015/11/13 | 1,605 | 1,752 | 1,599 | 1,697 | 1,845,900 |
| 2015/11/12 | 1,585 | 1,585 | 1,557 | 1,565 | 245,000 |
| 2015/11/11 | 1,550 | 1,583 | 1,548 | 1,571 | 305,400 |
| 2015/11/10 | 1,565 | 1,565 | 1,540 | 1,547 | 358,100 |
| 2015/11/09 | 1,573 | 1,589 | 1,569 | 1,585 | 236,300 |
| 2015/11/06 | 1,564 | 1,578 | 1,560 | 1,567 | 200,800 |
| 2015/11/05 | 1,574 | 1,583 | 1,556 | 1,564 | 272,100 |
| 2015/11/04 | 1,520 | 1,591 | 1,520 | 1,568 | 412,700 |
| 2015/11/02 | 1,550 | 1,554 | 1,535 | 1,538 | 310,100 |
| 2015/10/30 | 1,571 | 1,574 | 1,551 | 1,561 | 520,800 |
| 2015/10/29 | 1,585 | 1,612 | 1,557 | 1,577 | 1,304,200 |
| 2015/10/28 | 1,590 | 1,598 | 1,562 | 1,575 | 378,800 |
| 2015/10/27 | 1,615 | 1,639 | 1,587 | 1,590 | 349,000 |
| 2015/10/26 | 1,623 | 1,627 | 1,600 | 1,611 | 346,500 |
| 2015/10/23 | 1,637 | 1,637 | 1,606 | 1,614 | 235,000 |
| 2015/10/22 | 1,596 | 1,634 | 1,596 | 1,605 | 223,700 |
| 2015/10/21 | 1,584 | 1,633 | 1,580 | 1,620 | 344,900 |
| 2015/10/20 | 1,615 | 1,626 | 1,578 | 1,600 | 513,500 |
| 2015/10/19 | 1,652 | 1,653 | 1,620 | 1,625 | 550,600 |
| 2015/10/16 | 1,666 | 1,687 | 1,641 | 1,680 | 538,900 |
| 2015/10/15 | 1,656 | 1,677 | 1,630 | 1,677 | 596,200 |
| 2015/10/14 | 1,751 | 1,756 | 1,658 | 1,664 | 712,300 |
| 2015/10/13 | 1,712 | 1,746 | 1,702 | 1,744 | 496,400 |
| 2015/10/09 | 1,710 | 1,714 | 1,694 | 1,713 | 498,800 |
| 2015/10/08 | 1,679 | 1,724 | 1,670 | 1,715 | 922,600 |
| 2015/10/07 | 1,638 | 1,679 | 1,630 | 1,677 | 525,600 |
| 2015/10/06 | 1,647 | 1,664 | 1,620 | 1,635 | 553,100 |
| 2015/10/05 | 1,612 | 1,643 | 1,607 | 1,632 | 506,600 |
| 2015/10/02 | 1,601 | 1,615 | 1,563 | 1,612 | 491,300 |
| 2015/10/01 | 1,595 | 1,621 | 1,590 | 1,615 | 363,300 |
| 2015/09/30 | 1,550 | 1,592 | 1,550 | 1,587 | 269,700 |
| 2015/09/29 | 1,576 | 1,576 | 1,536 | 1,541 | 377,900 |
| 2015/09/28 | 1,560 | 1,598 | 1,553 | 1,594 | 354,800 |
| 2015/09/25 | 1,546 | 1,568 | 1,542 | 1,559 | 347,300 |
| 2015/09/24 | 1,525 | 1,554 | 1,521 | 1,538 | 294,900 |
| 2015/09/18 | 1,546 | 1,553 | 1,524 | 1,547 | 411,100 |
| 2015/09/17 | 1,513 | 1,553 | 1,510 | 1,546 | 425,100 |
| 2015/09/16 | 1,497 | 1,520 | 1,489 | 1,505 | 394,200 |
| 2015/09/15 | 1,457 | 1,498 | 1,455 | 1,472 | 317,300 |
| 2015/09/14 | 1,472 | 1,477 | 1,446 | 1,456 | 301,300 |
| 2015/09/11 | 1,452 | 1,485 | 1,448 | 1,472 | 376,200 |
| 2015/09/10 | 1,401 | 1,467 | 1,395 | 1,465 | 502,600 |
| 2015/09/09 | 1,400 | 1,423 | 1,384 | 1,423 | 472,900 |
| 2015/09/08 | 1,324 | 1,392 | 1,324 | 1,378 | 672,900 |
| 2015/09/07 | 1,327 | 1,355 | 1,310 | 1,325 | 593,800 |
| 2015/09/04 | 1,353 | 1,372 | 1,324 | 1,339 | 607,100 |
| 2015/09/03 | 1,351 | 1,371 | 1,340 | 1,352 | 583,200 |
| 2015/09/02 | 1,357 | 1,378 | 1,336 | 1,351 | 643,400 |
| 2015/09/01 | 1,404 | 1,418 | 1,376 | 1,386 | 794,500 |
| 2015/08/31 | 1,430 | 1,437 | 1,399 | 1,435 | 511,900 |
| 2015/08/28 | 1,460 | 1,463 | 1,423 | 1,428 | 517,600 |
| 2015/08/27 | 1,443 | 1,451 | 1,417 | 1,431 | 655,200 |
| 2015/08/26 | 1,378 | 1,427 | 1,354 | 1,414 | 733,200 |
| 2015/08/25 | 1,400 | 1,457 | 1,363 | 1,372 | 931,500 |
| 2015/08/24 | 1,450 | 1,490 | 1,450 | 1,453 | 1,201,100 |
| 2015/08/21 | 1,520 | 1,550 | 1,500 | 1,511 | 895,800 |
| 2015/08/20 | 1,648 | 1,648 | 1,545 | 1,561 | 1,016,600 |
| 2015/08/19 | 1,670 | 1,671 | 1,644 | 1,663 | 600,500 |
| 2015/08/18 | 1,684 | 1,686 | 1,666 | 1,672 | 549,800 |
| 2015/08/17 | 1,683 | 1,687 | 1,666 | 1,684 | 448,800 |
| 2015/08/14 | 1,657 | 1,685 | 1,641 | 1,683 | 904,400 |
| 2015/08/13 | 1,630 | 1,657 | 1,617 | 1,657 | 877,600 |
| 2015/08/12 | 1,619 | 1,644 | 1,610 | 1,630 | 656,300 |
| 2015/08/11 | 1,621 | 1,650 | 1,600 | 1,624 | 812,800 |
| 2015/08/10 | 1,550 | 1,620 | 1,535 | 1,616 | 1,188,700 |
| 2015/08/07 | 1,555 | 1,571 | 1,521 | 1,533 | 1,513,200 |
| 2015/08/06 | 1,460 | 1,486 | 1,460 | 1,470 | 209,000 |
| 2015/08/05 | 1,451 | 1,484 | 1,451 | 1,460 | 247,100 |
| 2015/08/04 | 1,461 | 1,465 | 1,441 | 1,454 | 295,400 |
| 2015/08/03 | 1,470 | 1,488 | 1,437 | 1,445 | 349,600 |
| 2015/07/31 | 1,448 | 1,481 | 1,444 | 1,478 | 232,100 |
| 2015/07/30 | 1,463 | 1,471 | 1,443 | 1,448 | 388,800 |
| 2015/07/29 | 1,460 | 1,464 | 1,453 | 1,460 | 281,300 |
| 2015/07/28 | 1,450 | 1,480 | 1,450 | 1,465 | 309,100 |
| 2015/07/27 | 1,475 | 1,475 | 1,453 | 1,465 | 234,300 |
| 2015/07/24 | 1,462 | 1,483 | 1,445 | 1,479 | 367,300 |
| 2015/07/23 | 1,495 | 1,496 | 1,452 | 1,456 | 367,900 |
| 2015/07/22 | 1,486 | 1,507 | 1,467 | 1,498 | 310,300 |
| 2015/07/21 | 1,477 | 1,525 | 1,466 | 1,480 | 529,000 |
| 2015/07/17 | 1,456 | 1,472 | 1,451 | 1,470 | 282,300 |
| 2015/07/16 | 1,470 | 1,472 | 1,445 | 1,461 | 286,100 |
| 2015/07/15 | 1,470 | 1,487 | 1,463 | 1,470 | 232,600 |
| 2015/07/14 | 1,466 | 1,484 | 1,455 | 1,475 | 299,900 |
| 2015/07/13 | 1,477 | 1,478 | 1,442 | 1,446 | 425,100 |
| 2015/07/10 | 1,480 | 1,529 | 1,466 | 1,477 | 699,600 |
| 2015/07/09 | 1,448 | 1,449 | 1,384 | 1,430 | 1,189,000 |
| 2015/07/08 | 1,550 | 1,553 | 1,477 | 1,477 | 828,100 |
| 2015/07/07 | 1,543 | 1,564 | 1,543 | 1,556 | 326,600 |
| 2015/07/06 | 1,568 | 1,574 | 1,540 | 1,545 | 397,300 |
| 2015/07/03 | 1,573 | 1,591 | 1,566 | 1,583 | 260,500 |
| 2015/07/02 | 1,583 | 1,602 | 1,575 | 1,577 | 253,900 |
| 2015/07/01 | 1,579 | 1,579 | 1,566 | 1,572 | 285,100 |
| 2015/06/30 | 1,562 | 1,600 | 1,560 | 1,588 | 573,900 |
| 2015/06/29 | 1,598 | 1,598 | 1,563 | 1,563 | 727,700 |
| 2015/06/26 | 1,645 | 1,653 | 1,619 | 1,620 | 436,400 |
| 2015/06/25 | 1,650 | 1,666 | 1,641 | 1,648 | 348,600 |
| 2015/06/24 | 1,637 | 1,664 | 1,636 | 1,650 | 394,800 |
| 2015/06/23 | 1,611 | 1,639 | 1,607 | 1,631 | 473,000 |
| 2015/06/22 | 1,616 | 1,625 | 1,600 | 1,611 | 449,000 |
| 2015/06/19 | 1,621 | 1,626 | 1,605 | 1,621 | 449,100 |
| 2015/06/18 | 1,661 | 1,661 | 1,620 | 1,622 | 533,300 |
| 2015/06/17 | 1,640 | 1,678 | 1,633 | 1,661 | 777,800 |
| 2015/06/16 | 1,657 | 1,657 | 1,617 | 1,621 | 602,000 |
| 2015/06/15 | 1,670 | 1,670 | 1,651 | 1,658 | 352,900 |
| 2015/06/12 | 1,678 | 1,684 | 1,642 | 1,672 | 924,100 |
| 2015/06/11 | 1,705 | 1,707 | 1,672 | 1,680 | 595,500 |
| 2015/06/10 | 1,694 | 1,714 | 1,686 | 1,701 | 678,400 |
| 2015/06/09 | 1,710 | 1,717 | 1,684 | 1,689 | 553,400 |
| 2015/06/08 | 1,721 | 1,723 | 1,712 | 1,717 | 371,100 |
| 2015/06/05 | 1,758 | 1,758 | 1,722 | 1,722 | 387,000 |
| 2015/06/04 | 1,779 | 1,780 | 1,751 | 1,760 | 235,500 |
| 2015/06/03 | 1,754 | 1,787 | 1,746 | 1,783 | 316,400 |
| 2015/06/02 | 1,763 | 1,786 | 1,754 | 1,775 | 246,800 |
| 2015/06/01 | 1,763 | 1,770 | 1,758 | 1,769 | 152,800 |
| 2015/05/29 | 1,781 | 1,782 | 1,758 | 1,763 | 340,100 |
| 2015/05/28 | 1,815 | 1,815 | 1,774 | 1,781 | 298,400 |
| 2015/05/27 | 1,803 | 1,815 | 1,788 | 1,811 | 262,100 |
| 2015/05/26 | 1,811 | 1,835 | 1,803 | 1,809 | 219,200 |
| 2015/05/25 | 1,819 | 1,821 | 1,801 | 1,807 | 391,300 |
| 2015/05/22 | 1,831 | 1,846 | 1,807 | 1,813 | 259,400 |
| 2015/05/21 | 1,859 | 1,875 | 1,825 | 1,829 | 301,300 |
| 2015/05/20 | 1,869 | 1,877 | 1,843 | 1,869 | 178,600 |
| 2015/05/19 | 1,823 | 1,876 | 1,823 | 1,868 | 169,900 |
| 2015/05/18 | 1,800 | 1,839 | 1,800 | 1,839 | 348,200 |
| 2015/05/15 | 1,854 | 1,880 | 1,805 | 1,820 | 822,100 |
| 2015/05/14 | 1,963 | 1,965 | 1,923 | 1,934 | 182,000 |
| 2015/05/13 | 1,972 | 1,983 | 1,960 | 1,978 | 154,900 |
| 2015/05/12 | 1,905 | 1,978 | 1,902 | 1,974 | 188,900 |
| 2015/05/11 | 1,935 | 1,955 | 1,935 | 1,945 | 160,600 |
| 2015/05/08 | 1,900 | 1,939 | 1,891 | 1,934 | 158,100 |
| 2015/05/07 | 1,870 | 1,918 | 1,851 | 1,915 | 364,300 |
| 2015/05/01 | 1,880 | 1,890 | 1,852 | 1,858 | 151,400 |
| 2015/04/30 | 1,900 | 1,907 | 1,873 | 1,886 | 213,600 |
| 2015/04/28 | 1,910 | 1,924 | 1,902 | 1,904 | 109,000 |
| 2015/04/27 | 1,924 | 1,943 | 1,904 | 1,908 | 146,500 |
| 2015/04/24 | 1,931 | 1,938 | 1,913 | 1,916 | 132,800 |
| 2015/04/23 | 1,949 | 1,966 | 1,933 | 1,943 | 185,500 |
| 2015/04/22 | 1,951 | 1,973 | 1,928 | 1,934 | 193,900 |
| 2015/04/21 | 1,920 | 1,931 | 1,912 | 1,930 | 120,300 |
| 2015/04/20 | 1,951 | 1,958 | 1,906 | 1,909 | 190,900 |
| 2015/04/17 | 1,959 | 1,987 | 1,946 | 1,959 | 251,600 |
| 2015/04/16 | 1,906 | 1,972 | 1,899 | 1,963 | 417,000 |
| 2015/04/15 | 1,905 | 1,912 | 1,894 | 1,906 | 165,100 |
| 2015/04/14 | 1,893 | 1,913 | 1,876 | 1,913 | 232,300 |
| 2015/04/13 | 1,885 | 1,909 | 1,876 | 1,884 | 157,800 |
| 2015/04/10 | 1,891 | 1,895 | 1,871 | 1,884 | 139,500 |
| 2015/04/09 | 1,889 | 1,914 | 1,877 | 1,877 | 241,900 |
| 2015/04/08 | 1,890 | 1,897 | 1,875 | 1,884 | 256,200 |
| 2015/04/07 | 1,861 | 1,892 | 1,852 | 1,883 | 281,700 |
| 2015/04/06 | 1,884 | 1,889 | 1,852 | 1,854 | 143,500 |
| 2015/04/03 | 1,840 | 1,883 | 1,840 | 1,882 | 145,400 |
| 2015/04/02 | 1,835 | 1,865 | 1,826 | 1,848 | 148,600 |
| 2015/04/01 | 1,870 | 1,877 | 1,830 | 1,830 | 210,700 |
| 2015/03/31 | 1,870 | 1,896 | 1,862 | 1,884 | 429,700 |
| 2015/03/30 | 1,851 | 1,868 | 1,832 | 1,842 | 243,600 |
| 2015/03/27 | 1,875 | 1,894 | 1,841 | 1,851 | 211,500 |
| 2015/03/26 | 1,896 | 1,914 | 1,875 | 1,878 | 345,200 |
| 2015/03/25 | 1,929 | 1,929 | 1,893 | 1,895 | 439,700 |
| 2015/03/24 | 1,912 | 1,929 | 1,906 | 1,921 | 255,700 |
| 2015/03/23 | 1,940 | 1,940 | 1,902 | 1,907 | 270,400 |
| 2015/03/20 | 1,923 | 1,955 | 1,913 | 1,950 | 247,300 |
| 2015/03/19 | 1,950 | 1,953 | 1,910 | 1,913 | 275,000 |
| 2015/03/18 | 1,960 | 1,978 | 1,945 | 1,953 | 205,800 |
| 2015/03/17 | 1,977 | 1,990 | 1,936 | 1,957 | 340,800 |
| 2015/03/16 | 1,962 | 1,996 | 1,962 | 1,974 | 457,700 |
| 2015/03/13 | 1,961 | 2,009 | 1,960 | 1,964 | 394,000 |
| 2015/03/12 | 1,954 | 1,980 | 1,945 | 1,958 | 235,500 |
| 2015/03/11 | 1,951 | 1,980 | 1,942 | 1,967 | 232,000 |
| 2015/03/10 | 2,002 | 2,015 | 1,966 | 1,971 | 217,100 |
| 2015/03/09 | 2,001 | 2,034 | 1,991 | 2,011 | 284,000 |
| 2015/03/06 | 1,997 | 2,028 | 1,982 | 2,003 | 383,400 |
| 2015/03/05 | 2,010 | 2,020 | 1,977 | 1,999 | 396,700 |
| 2015/03/04 | 2,015 | 2,034 | 1,988 | 2,010 | 452,800 |
| 2015/03/03 | 2,076 | 2,076 | 2,026 | 2,030 | 401,200 |
| 2015/03/02 | 2,073 | 2,100 | 2,051 | 2,087 | 435,100 |
| 2015/02/27 | 2,069 | 2,093 | 2,042 | 2,072 | 450,400 |
| 2015/02/26 | 2,047 | 2,074 | 2,010 | 2,064 | 404,700 |
| 2015/02/25 | 1,974 | 2,050 | 1,954 | 2,050 | 659,800 |
| 2015/02/24 | 1,943 | 1,969 | 1,933 | 1,959 | 333,000 |
| 2015/02/23 | 1,976 | 1,976 | 1,925 | 1,931 | 199,900 |
| 2015/02/20 | 1,957 | 1,993 | 1,922 | 1,956 | 696,400 |
| 2015/02/19 | 1,919 | 1,950 | 1,893 | 1,947 | 483,200 |
| 2015/02/18 | 1,834 | 1,924 | 1,812 | 1,920 | 730,800 |
| 2015/02/17 | 1,800 | 1,830 | 1,790 | 1,820 | 345,900 |
| 2015/02/16 | 1,833 | 1,833 | 1,800 | 1,802 | 359,400 |
| 2015/02/13 | 1,830 | 1,840 | 1,810 | 1,825 | 652,100 |
| 2015/02/12 | 1,824 | 1,826 | 1,782 | 1,796 | 408,800 |
| 2015/02/10 | 1,863 | 1,863 | 1,795 | 1,803 | 646,200 |
| 2015/02/09 | 1,866 | 1,878 | 1,801 | 1,863 | 297,400 |
| 2015/02/06 | 1,807 | 1,851 | 1,792 | 1,848 | 475,900 |
| 2015/02/05 | 1,770 | 1,806 | 1,742 | 1,802 | 437,200 |
| 2015/02/04 | 1,748 | 1,772 | 1,742 | 1,757 | 194,000 |
| 2015/02/03 | 1,789 | 1,790 | 1,730 | 1,736 | 297,800 |
| 2015/02/02 | 1,760 | 1,780 | 1,753 | 1,776 | 269,700 |
| 2015/01/30 | 1,730 | 1,754 | 1,724 | 1,749 | 241,100 |
| 2015/01/29 | 1,730 | 1,738 | 1,715 | 1,715 | 169,700 |
| 2015/01/28 | 1,760 | 1,764 | 1,737 | 1,743 | 205,300 |
| 2015/01/27 | 1,791 | 1,795 | 1,769 | 1,774 | 213,200 |
| 2015/01/26 | 1,760 | 1,789 | 1,757 | 1,783 | 329,600 |
| 2015/01/23 | 1,778 | 1,781 | 1,754 | 1,766 | 264,300 |
| 2015/01/22 | 1,751 | 1,787 | 1,743 | 1,761 | 476,300 |
| 2015/01/21 | 1,740 | 1,762 | 1,725 | 1,749 | 388,700 |
| 2015/01/20 | 1,724 | 1,750 | 1,715 | 1,743 | 214,500 |
| 2015/01/19 | 1,705 | 1,727 | 1,691 | 1,709 | 302,300 |
| 2015/01/16 | 1,713 | 1,721 | 1,666 | 1,680 | 483,200 |
| 2015/01/15 | 1,775 | 1,777 | 1,713 | 1,729 | 397,200 |
| 2015/01/14 | 1,794 | 1,804 | 1,776 | 1,778 | 223,200 |
| 2015/01/13 | 1,799 | 1,823 | 1,784 | 1,793 | 300,000 |
| 2015/01/09 | 1,811 | 1,815 | 1,792 | 1,804 | 211,200 |
| 2015/01/08 | 1,805 | 1,828 | 1,805 | 1,809 | 246,100 |
| 2015/01/07 | 1,840 | 1,848 | 1,796 | 1,797 | 363,800 |
| 2015/01/06 | 1,875 | 1,878 | 1,849 | 1,849 | 308,800 |
| 2015/01/05 | 1,905 | 1,919 | 1,887 | 1,892 | 220,700 |