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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,682 | 1,697 | 1,673 | 1,689 | 183,400 |
| 2016/12/29 | 1,691 | 1,706 | 1,681 | 1,700 | 200,800 |
| 2016/12/28 | 1,693 | 1,710 | 1,686 | 1,700 | 212,800 |
| 2016/12/27 | 1,694 | 1,716 | 1,680 | 1,693 | 228,100 |
| 2016/12/26 | 1,690 | 1,714 | 1,675 | 1,702 | 253,300 |
| 2016/12/22 | 1,684 | 1,700 | 1,669 | 1,684 | 218,400 |
| 2016/12/21 | 1,685 | 1,702 | 1,659 | 1,660 | 399,500 |
| 2016/12/20 | 1,656 | 1,688 | 1,656 | 1,675 | 281,300 |
| 2016/12/19 | 1,622 | 1,657 | 1,621 | 1,649 | 318,700 |
| 2016/12/16 | 1,617 | 1,628 | 1,601 | 1,621 | 250,100 |
| 2016/12/15 | 1,597 | 1,626 | 1,582 | 1,596 | 232,000 |
| 2016/12/14 | 1,586 | 1,610 | 1,578 | 1,603 | 184,100 |
| 2016/12/13 | 1,577 | 1,586 | 1,562 | 1,584 | 119,400 |
| 2016/12/12 | 1,595 | 1,598 | 1,566 | 1,572 | 223,200 |
| 2016/12/09 | 1,600 | 1,615 | 1,585 | 1,595 | 251,700 |
| 2016/12/08 | 1,548 | 1,603 | 1,543 | 1,595 | 413,200 |
| 2016/12/07 | 1,510 | 1,524 | 1,507 | 1,521 | 261,500 |
| 2016/12/06 | 1,509 | 1,519 | 1,500 | 1,506 | 309,300 |
| 2016/12/05 | 1,512 | 1,516 | 1,476 | 1,480 | 429,700 |
| 2016/12/02 | 1,522 | 1,529 | 1,481 | 1,506 | 471,600 |
| 2016/12/01 | 1,583 | 1,583 | 1,523 | 1,527 | 255,600 |
| 2016/11/30 | 1,534 | 1,588 | 1,534 | 1,559 | 677,100 |
| 2016/11/29 | 1,503 | 1,517 | 1,495 | 1,508 | 119,600 |
| 2016/11/28 | 1,486 | 1,517 | 1,481 | 1,517 | 193,300 |
| 2016/11/25 | 1,513 | 1,513 | 1,473 | 1,484 | 225,800 |
| 2016/11/24 | 1,504 | 1,518 | 1,496 | 1,515 | 210,000 |
| 2016/11/22 | 1,489 | 1,497 | 1,474 | 1,497 | 156,700 |
| 2016/11/21 | 1,475 | 1,492 | 1,466 | 1,489 | 178,100 |
| 2016/11/18 | 1,455 | 1,466 | 1,439 | 1,461 | 295,200 |
| 2016/11/17 | 1,468 | 1,486 | 1,433 | 1,451 | 645,900 |
| 2016/11/16 | 1,499 | 1,499 | 1,441 | 1,462 | 639,200 |
| 2016/11/15 | 1,545 | 1,547 | 1,469 | 1,492 | 499,400 |
| 2016/11/14 | 1,554 | 1,576 | 1,541 | 1,558 | 512,000 |
| 2016/11/11 | 1,565 | 1,582 | 1,528 | 1,554 | 668,600 |
| 2016/11/10 | 1,560 | 1,570 | 1,481 | 1,553 | 260,100 |
| 2016/11/09 | 1,560 | 1,570 | 1,455 | 1,479 | 298,800 |
| 2016/11/08 | 1,562 | 1,569 | 1,550 | 1,550 | 109,000 |
| 2016/11/07 | 1,569 | 1,585 | 1,554 | 1,563 | 158,800 |
| 2016/11/04 | 1,535 | 1,558 | 1,531 | 1,552 | 214,100 |
| 2016/11/02 | 1,550 | 1,553 | 1,537 | 1,544 | 207,400 |
| 2016/11/01 | 1,548 | 1,556 | 1,530 | 1,553 | 183,500 |
| 2016/10/31 | 1,555 | 1,560 | 1,548 | 1,551 | 195,600 |
| 2016/10/28 | 1,540 | 1,579 | 1,531 | 1,566 | 587,000 |
| 2016/10/27 | 1,531 | 1,543 | 1,531 | 1,541 | 169,000 |
| 2016/10/26 | 1,533 | 1,542 | 1,525 | 1,540 | 130,400 |
| 2016/10/25 | 1,518 | 1,535 | 1,512 | 1,527 | 197,200 |
| 2016/10/24 | 1,509 | 1,517 | 1,499 | 1,512 | 196,400 |
| 2016/10/21 | 1,493 | 1,509 | 1,487 | 1,494 | 179,600 |
| 2016/10/20 | 1,489 | 1,508 | 1,480 | 1,490 | 270,000 |
| 2016/10/19 | 1,480 | 1,498 | 1,469 | 1,493 | 242,200 |
| 2016/10/18 | 1,484 | 1,502 | 1,474 | 1,496 | 190,000 |
| 2016/10/17 | 1,482 | 1,488 | 1,474 | 1,485 | 184,100 |
| 2016/10/14 | 1,484 | 1,497 | 1,477 | 1,488 | 250,700 |
| 2016/10/13 | 1,480 | 1,502 | 1,472 | 1,498 | 201,400 |
| 2016/10/12 | 1,477 | 1,494 | 1,473 | 1,477 | 120,700 |
| 2016/10/11 | 1,500 | 1,517 | 1,478 | 1,487 | 210,400 |
| 2016/10/07 | 1,488 | 1,503 | 1,484 | 1,498 | 149,500 |
| 2016/10/06 | 1,495 | 1,509 | 1,482 | 1,500 | 206,900 |
| 2016/10/05 | 1,518 | 1,518 | 1,490 | 1,501 | 263,000 |
| 2016/10/04 | 1,518 | 1,518 | 1,496 | 1,508 | 166,500 |
| 2016/10/03 | 1,482 | 1,523 | 1,481 | 1,511 | 471,200 |
| 2016/09/30 | 1,446 | 1,483 | 1,440 | 1,467 | 245,000 |
| 2016/09/29 | 1,471 | 1,485 | 1,461 | 1,466 | 169,000 |
| 2016/09/28 | 1,443 | 1,477 | 1,440 | 1,473 | 385,500 |
| 2016/09/27 | 1,395 | 1,440 | 1,384 | 1,440 | 260,000 |
| 2016/09/26 | 1,415 | 1,427 | 1,402 | 1,418 | 201,800 |
| 2016/09/23 | 1,394 | 1,408 | 1,375 | 1,408 | 275,700 |
| 2016/09/21 | 1,370 | 1,390 | 1,345 | 1,387 | 399,700 |
| 2016/09/20 | 1,392 | 1,393 | 1,368 | 1,372 | 258,400 |
| 2016/09/16 | 1,396 | 1,409 | 1,386 | 1,393 | 212,800 |
| 2016/09/15 | 1,383 | 1,391 | 1,367 | 1,384 | 223,100 |
| 2016/09/14 | 1,354 | 1,389 | 1,352 | 1,382 | 177,000 |
| 2016/09/13 | 1,378 | 1,418 | 1,363 | 1,373 | 345,400 |
| 2016/09/12 | 1,353 | 1,374 | 1,351 | 1,363 | 146,400 |
| 2016/09/09 | 1,379 | 1,404 | 1,375 | 1,376 | 403,700 |
| 2016/09/08 | 1,355 | 1,372 | 1,346 | 1,357 | 242,700 |
| 2016/09/07 | 1,349 | 1,362 | 1,340 | 1,349 | 196,900 |
| 2016/09/06 | 1,347 | 1,363 | 1,330 | 1,356 | 211,400 |
| 2016/09/05 | 1,280 | 1,380 | 1,269 | 1,343 | 898,300 |
| 2016/09/02 | 1,275 | 1,284 | 1,255 | 1,263 | 312,800 |
| 2016/09/01 | 1,277 | 1,296 | 1,267 | 1,286 | 265,700 |
| 2016/08/31 | 1,276 | 1,276 | 1,261 | 1,273 | 207,000 |
| 2016/08/30 | 1,241 | 1,258 | 1,238 | 1,256 | 167,100 |
| 2016/08/29 | 1,241 | 1,247 | 1,234 | 1,242 | 205,200 |
| 2016/08/26 | 1,228 | 1,230 | 1,216 | 1,222 | 271,500 |
| 2016/08/25 | 1,232 | 1,232 | 1,219 | 1,227 | 235,100 |
| 2016/08/24 | 1,212 | 1,226 | 1,201 | 1,225 | 193,400 |
| 2016/08/23 | 1,222 | 1,222 | 1,190 | 1,194 | 277,800 |
| 2016/08/22 | 1,200 | 1,235 | 1,190 | 1,214 | 489,400 |
| 2016/08/19 | 1,162 | 1,192 | 1,157 | 1,173 | 368,900 |
| 2016/08/18 | 1,201 | 1,214 | 1,160 | 1,162 | 789,800 |
| 2016/08/17 | 1,260 | 1,265 | 1,199 | 1,206 | 830,400 |
| 2016/08/16 | 1,280 | 1,283 | 1,260 | 1,262 | 566,200 |
| 2016/08/15 | 1,308 | 1,314 | 1,281 | 1,287 | 621,300 |
| 2016/08/12 | 1,340 | 1,357 | 1,300 | 1,324 | 475,700 |
| 2016/08/10 | 1,369 | 1,379 | 1,358 | 1,362 | 218,300 |
| 2016/08/09 | 1,325 | 1,384 | 1,313 | 1,376 | 361,300 |
| 2016/08/08 | 1,310 | 1,332 | 1,286 | 1,329 | 457,500 |
| 2016/08/05 | 1,460 | 1,508 | 1,302 | 1,304 | 1,015,200 |
| 2016/08/04 | 1,366 | 1,446 | 1,366 | 1,425 | 408,200 |
| 2016/08/03 | 1,367 | 1,379 | 1,346 | 1,367 | 232,300 |
| 2016/08/02 | 1,355 | 1,380 | 1,346 | 1,367 | 195,400 |
| 2016/08/01 | 1,351 | 1,363 | 1,335 | 1,359 | 324,700 |
| 2016/07/29 | 1,383 | 1,396 | 1,365 | 1,394 | 278,800 |
| 2016/07/28 | 1,394 | 1,397 | 1,364 | 1,384 | 139,100 |
| 2016/07/27 | 1,407 | 1,414 | 1,390 | 1,400 | 138,400 |
| 2016/07/26 | 1,390 | 1,402 | 1,364 | 1,392 | 203,500 |
| 2016/07/25 | 1,435 | 1,435 | 1,395 | 1,399 | 202,300 |
| 2016/07/22 | 1,424 | 1,437 | 1,417 | 1,435 | 122,000 |
| 2016/07/21 | 1,457 | 1,457 | 1,422 | 1,430 | 135,400 |
| 2016/07/20 | 1,440 | 1,452 | 1,417 | 1,448 | 244,700 |
| 2016/07/19 | 1,407 | 1,445 | 1,398 | 1,440 | 284,200 |
| 2016/07/15 | 1,448 | 1,449 | 1,398 | 1,407 | 288,000 |
| 2016/07/14 | 1,459 | 1,478 | 1,450 | 1,464 | 288,300 |
| 2016/07/13 | 1,470 | 1,470 | 1,446 | 1,451 | 436,000 |
| 2016/07/12 | 1,470 | 1,473 | 1,444 | 1,454 | 348,600 |
| 2016/07/11 | 1,430 | 1,460 | 1,422 | 1,444 | 309,100 |
| 2016/07/08 | 1,418 | 1,427 | 1,388 | 1,390 | 166,400 |
| 2016/07/07 | 1,424 | 1,430 | 1,399 | 1,408 | 260,800 |
| 2016/07/06 | 1,407 | 1,442 | 1,382 | 1,416 | 313,000 |
| 2016/07/05 | 1,378 | 1,423 | 1,371 | 1,422 | 318,200 |
| 2016/07/04 | 1,384 | 1,389 | 1,370 | 1,378 | 170,900 |
| 2016/07/01 | 1,359 | 1,390 | 1,341 | 1,371 | 184,900 |
| 2016/06/30 | 1,366 | 1,372 | 1,337 | 1,344 | 221,300 |
| 2016/06/29 | 1,366 | 1,393 | 1,353 | 1,359 | 430,100 |
| 2016/06/28 | 1,347 | 1,389 | 1,324 | 1,366 | 345,600 |
| 2016/06/27 | 1,292 | 1,372 | 1,291 | 1,367 | 446,200 |
| 2016/06/24 | 1,414 | 1,415 | 1,258 | 1,273 | 563,500 |
| 2016/06/23 | 1,388 | 1,413 | 1,382 | 1,410 | 389,700 |
| 2016/06/22 | 1,395 | 1,398 | 1,364 | 1,382 | 456,900 |
| 2016/06/21 | 1,375 | 1,395 | 1,375 | 1,391 | 316,700 |
| 2016/06/20 | 1,360 | 1,388 | 1,358 | 1,380 | 401,400 |
| 2016/06/17 | 1,337 | 1,359 | 1,332 | 1,342 | 468,900 |
| 2016/06/16 | 1,329 | 1,350 | 1,321 | 1,321 | 689,100 |
| 2016/06/15 | 1,294 | 1,328 | 1,294 | 1,319 | 366,500 |
| 2016/06/14 | 1,285 | 1,308 | 1,285 | 1,300 | 576,700 |
| 2016/06/13 | 1,304 | 1,315 | 1,294 | 1,294 | 326,200 |
| 2016/06/10 | 1,325 | 1,336 | 1,307 | 1,318 | 412,800 |
| 2016/06/09 | 1,340 | 1,345 | 1,312 | 1,315 | 392,600 |
| 2016/06/08 | 1,361 | 1,367 | 1,328 | 1,345 | 488,200 |
| 2016/06/07 | 1,319 | 1,367 | 1,319 | 1,356 | 572,500 |
| 2016/06/06 | 1,283 | 1,319 | 1,281 | 1,319 | 414,800 |
| 2016/06/03 | 1,278 | 1,310 | 1,278 | 1,307 | 545,400 |
| 2016/06/02 | 1,305 | 1,308 | 1,276 | 1,283 | 511,700 |
| 2016/06/01 | 1,284 | 1,311 | 1,277 | 1,299 | 707,700 |
| 2016/05/31 | 1,278 | 1,282 | 1,251 | 1,279 | 855,500 |
| 2016/05/30 | 1,286 | 1,291 | 1,254 | 1,282 | 495,700 |
| 2016/05/27 | 1,276 | 1,283 | 1,270 | 1,278 | 290,300 |
| 2016/05/26 | 1,300 | 1,301 | 1,272 | 1,276 | 493,800 |
| 2016/05/25 | 1,317 | 1,323 | 1,292 | 1,297 | 414,500 |
| 2016/05/24 | 1,347 | 1,348 | 1,305 | 1,307 | 511,600 |
| 2016/05/23 | 1,341 | 1,362 | 1,309 | 1,362 | 507,100 |
| 2016/05/20 | 1,338 | 1,363 | 1,338 | 1,359 | 236,100 |
| 2016/05/19 | 1,364 | 1,368 | 1,329 | 1,338 | 248,200 |
| 2016/05/18 | 1,340 | 1,377 | 1,340 | 1,352 | 544,500 |
| 2016/05/17 | 1,285 | 1,344 | 1,275 | 1,340 | 774,400 |
| 2016/05/16 | 1,339 | 1,339 | 1,290 | 1,294 | 933,700 |
| 2016/05/13 | 1,375 | 1,405 | 1,337 | 1,339 | 1,903,500 |
| 2016/05/12 | 1,601 | 1,625 | 1,601 | 1,625 | 255,200 |
| 2016/05/11 | 1,614 | 1,629 | 1,603 | 1,612 | 240,300 |
| 2016/05/10 | 1,588 | 1,606 | 1,576 | 1,597 | 193,200 |
| 2016/05/09 | 1,583 | 1,597 | 1,570 | 1,586 | 253,700 |
| 2016/05/06 | 1,523 | 1,559 | 1,516 | 1,559 | 260,300 |
| 2016/05/02 | 1,511 | 1,528 | 1,503 | 1,515 | 281,600 |
| 2016/04/28 | 1,610 | 1,637 | 1,562 | 1,572 | 406,400 |
| 2016/04/27 | 1,578 | 1,608 | 1,578 | 1,593 | 202,100 |
| 2016/04/26 | 1,610 | 1,618 | 1,567 | 1,586 | 286,400 |
| 2016/04/25 | 1,647 | 1,649 | 1,606 | 1,615 | 310,100 |
| 2016/04/22 | 1,614 | 1,634 | 1,600 | 1,623 | 438,600 |
| 2016/04/21 | 1,622 | 1,628 | 1,598 | 1,610 | 314,100 |
| 2016/04/20 | 1,587 | 1,617 | 1,585 | 1,602 | 241,400 |
| 2016/04/19 | 1,567 | 1,587 | 1,557 | 1,587 | 229,500 |
| 2016/04/18 | 1,538 | 1,557 | 1,521 | 1,540 | 238,800 |
| 2016/04/15 | 1,561 | 1,579 | 1,558 | 1,568 | 199,600 |
| 2016/04/14 | 1,583 | 1,600 | 1,565 | 1,580 | 508,200 |
| 2016/04/13 | 1,596 | 1,600 | 1,554 | 1,560 | 287,300 |
| 2016/04/12 | 1,538 | 1,584 | 1,514 | 1,577 | 409,100 |
| 2016/04/11 | 1,563 | 1,563 | 1,504 | 1,538 | 319,300 |
| 2016/04/08 | 1,520 | 1,582 | 1,517 | 1,557 | 405,700 |
| 2016/04/07 | 1,546 | 1,574 | 1,538 | 1,556 | 301,100 |
| 2016/04/06 | 1,536 | 1,579 | 1,529 | 1,563 | 284,400 |
| 2016/04/05 | 1,615 | 1,618 | 1,541 | 1,547 | 338,800 |
| 2016/04/04 | 1,634 | 1,675 | 1,606 | 1,616 | 429,900 |
| 2016/04/01 | 1,726 | 1,728 | 1,616 | 1,649 | 692,800 |
| 2016/03/31 | 1,725 | 1,757 | 1,712 | 1,735 | 314,200 |
| 2016/03/30 | 1,738 | 1,759 | 1,723 | 1,724 | 238,100 |
| 2016/03/29 | 1,706 | 1,760 | 1,700 | 1,745 | 249,700 |
| 2016/03/28 | 1,710 | 1,746 | 1,701 | 1,721 | 361,200 |
| 2016/03/25 | 1,731 | 1,731 | 1,683 | 1,689 | 333,900 |
| 2016/03/24 | 1,680 | 1,740 | 1,669 | 1,732 | 475,600 |
| 2016/03/23 | 1,694 | 1,709 | 1,681 | 1,685 | 197,100 |
| 2016/03/22 | 1,709 | 1,710 | 1,681 | 1,703 | 303,000 |
| 2016/03/18 | 1,670 | 1,691 | 1,664 | 1,690 | 439,400 |
| 2016/03/17 | 1,712 | 1,737 | 1,670 | 1,687 | 423,000 |
| 2016/03/16 | 1,667 | 1,691 | 1,650 | 1,686 | 430,300 |
| 2016/03/15 | 1,700 | 1,706 | 1,677 | 1,694 | 498,100 |
| 2016/03/14 | 1,714 | 1,728 | 1,697 | 1,717 | 388,600 |
| 2016/03/11 | 1,650 | 1,704 | 1,650 | 1,690 | 541,100 |
| 2016/03/10 | 1,673 | 1,713 | 1,667 | 1,686 | 510,700 |
| 2016/03/09 | 1,639 | 1,671 | 1,634 | 1,653 | 1,045,800 |
| 2016/03/08 | 1,681 | 1,723 | 1,625 | 1,638 | 1,008,200 |
| 2016/03/07 | 1,725 | 1,725 | 1,659 | 1,660 | 580,400 |
| 2016/03/04 | 1,749 | 1,749 | 1,713 | 1,725 | 678,600 |
| 2016/03/03 | 1,821 | 1,821 | 1,764 | 1,773 | 478,300 |
| 2016/03/02 | 1,856 | 1,856 | 1,817 | 1,844 | 406,100 |
| 2016/03/01 | 1,836 | 1,857 | 1,826 | 1,847 | 567,700 |
| 2016/02/29 | 1,889 | 1,920 | 1,846 | 1,848 | 542,300 |
| 2016/02/26 | 1,903 | 1,917 | 1,878 | 1,889 | 314,500 |
| 2016/02/25 | 1,900 | 1,922 | 1,860 | 1,917 | 647,800 |
| 2016/02/24 | 1,820 | 1,923 | 1,789 | 1,917 | 769,800 |
| 2016/02/23 | 1,845 | 1,910 | 1,841 | 1,866 | 677,400 |
| 2016/02/22 | 1,735 | 1,835 | 1,735 | 1,812 | 679,800 |
| 2016/02/19 | 1,774 | 1,774 | 1,688 | 1,744 | 483,300 |
| 2016/02/18 | 1,709 | 1,837 | 1,693 | 1,801 | 996,500 |
| 2016/02/17 | 1,661 | 1,717 | 1,614 | 1,630 | 378,700 |
| 2016/02/16 | 1,672 | 1,711 | 1,626 | 1,677 | 483,900 |
| 2016/02/15 | 1,594 | 1,672 | 1,535 | 1,661 | 686,500 |
| 2016/02/12 | 1,479 | 1,510 | 1,423 | 1,436 | 594,600 |
| 2016/02/10 | 1,599 | 1,606 | 1,523 | 1,546 | 381,100 |
| 2016/02/09 | 1,696 | 1,701 | 1,595 | 1,599 | 327,100 |
| 2016/02/08 | 1,712 | 1,774 | 1,701 | 1,764 | 262,600 |
| 2016/02/05 | 1,702 | 1,745 | 1,684 | 1,711 | 205,600 |
| 2016/02/04 | 1,744 | 1,769 | 1,724 | 1,747 | 298,500 |
| 2016/02/03 | 1,741 | 1,774 | 1,716 | 1,761 | 304,200 |
| 2016/02/02 | 1,792 | 1,799 | 1,764 | 1,777 | 280,600 |
| 2016/02/01 | 1,795 | 1,840 | 1,782 | 1,832 | 434,700 |
| 2016/01/29 | 1,742 | 1,779 | 1,697 | 1,774 | 450,400 |
| 2016/01/28 | 1,736 | 1,771 | 1,729 | 1,746 | 311,600 |
| 2016/01/27 | 1,692 | 1,757 | 1,674 | 1,754 | 429,100 |
| 2016/01/26 | 1,638 | 1,686 | 1,615 | 1,668 | 527,700 |
| 2016/01/25 | 1,635 | 1,661 | 1,605 | 1,653 | 554,800 |
| 2016/01/22 | 1,589 | 1,609 | 1,571 | 1,600 | 400,100 |
| 2016/01/21 | 1,586 | 1,604 | 1,542 | 1,543 | 599,900 |
| 2016/01/20 | 1,612 | 1,614 | 1,549 | 1,554 | 478,900 |
| 2016/01/19 | 1,601 | 1,613 | 1,577 | 1,601 | 313,400 |
| 2016/01/18 | 1,577 | 1,591 | 1,560 | 1,581 | 202,800 |
| 2016/01/15 | 1,608 | 1,635 | 1,602 | 1,619 | 339,700 |
| 2016/01/14 | 1,612 | 1,621 | 1,586 | 1,603 | 517,100 |
| 2016/01/13 | 1,691 | 1,710 | 1,629 | 1,635 | 748,900 |
| 2016/01/12 | 1,766 | 1,794 | 1,659 | 1,659 | 674,400 |
| 2016/01/08 | 1,763 | 1,802 | 1,739 | 1,777 | 404,300 |
| 2016/01/07 | 1,779 | 1,805 | 1,755 | 1,763 | 531,600 |
| 2016/01/06 | 1,781 | 1,813 | 1,750 | 1,764 | 322,400 |
| 2016/01/05 | 1,765 | 1,788 | 1,745 | 1,766 | 310,200 |
| 2016/01/04 | 1,811 | 1,838 | 1,768 | 1,777 | 166,600 |