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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,890 | 3,010 | 2,797 | 2,997 | 902,800 |
| 2021/12/29 | 3,000 | 3,045 | 2,897 | 2,942 | 1,059,700 |
| 2021/12/29 | 1 -> 2.00 分割 | ||||
| 2021/12/28 | 5,780 | 6,020 | 5,780 | 6,020 | 268,000 |
| 2021/12/27 | 5,810 | 5,810 | 5,680 | 5,720 | 137,100 |
| 2021/12/24 | 5,910 | 5,910 | 5,760 | 5,820 | 212,000 |
| 2021/12/23 | 6,070 | 6,120 | 5,900 | 5,910 | 200,100 |
| 2021/12/22 | 6,010 | 6,070 | 5,850 | 6,070 | 304,600 |
| 2021/12/21 | 5,650 | 5,880 | 5,600 | 5,860 | 334,000 |
| 2021/12/20 | 5,700 | 5,700 | 5,550 | 5,610 | 275,700 |
| 2021/12/17 | 5,830 | 5,890 | 5,570 | 5,620 | 414,500 |
| 2021/12/16 | 6,270 | 6,300 | 5,870 | 5,900 | 300,100 |
| 2021/12/15 | 5,820 | 6,080 | 5,820 | 6,080 | 359,800 |
| 2021/12/14 | 5,700 | 5,820 | 5,690 | 5,810 | 243,800 |
| 2021/12/13 | 5,800 | 5,810 | 5,630 | 5,670 | 230,500 |
| 2021/12/10 | 5,790 | 5,790 | 5,640 | 5,710 | 184,700 |
| 2021/12/09 | 5,870 | 5,900 | 5,760 | 5,790 | 175,800 |
| 2021/12/08 | 6,050 | 6,110 | 5,840 | 5,880 | 294,800 |
| 2021/12/07 | 5,780 | 5,930 | 5,740 | 5,910 | 221,100 |
| 2021/12/06 | 5,760 | 5,780 | 5,630 | 5,700 | 273,100 |
| 2021/12/03 | 5,700 | 5,820 | 5,610 | 5,800 | 246,100 |
| 2021/12/02 | 5,800 | 5,800 | 5,630 | 5,660 | 406,400 |
| 2021/12/01 | 6,000 | 6,020 | 5,810 | 5,860 | 325,400 |
| 2021/11/30 | 6,290 | 6,290 | 6,010 | 6,020 | 383,900 |
| 2021/11/29 | 6,120 | 6,280 | 6,080 | 6,200 | 313,800 |
| 2021/11/26 | 6,430 | 6,430 | 6,250 | 6,260 | 255,200 |
| 2021/11/25 | 6,610 | 6,660 | 6,440 | 6,480 | 168,500 |
| 2021/11/24 | 6,660 | 6,680 | 6,500 | 6,550 | 229,100 |
| 2021/11/22 | 6,580 | 6,710 | 6,500 | 6,650 | 202,500 |
| 2021/11/19 | 6,600 | 6,670 | 6,530 | 6,580 | 197,600 |
| 2021/11/18 | 6,700 | 6,740 | 6,520 | 6,570 | 224,100 |
| 2021/11/17 | 6,870 | 6,930 | 6,660 | 6,680 | 465,800 |
| 2021/11/16 | 6,880 | 6,920 | 6,800 | 6,880 | 257,100 |
| 2021/11/15 | 6,800 | 6,960 | 6,800 | 6,880 | 298,800 |
| 2021/11/12 | 6,610 | 6,760 | 6,570 | 6,760 | 270,000 |
| 2021/11/11 | 6,570 | 6,580 | 6,460 | 6,550 | 183,500 |
| 2021/11/10 | 6,470 | 6,640 | 6,350 | 6,560 | 272,600 |
| 2021/11/09 | 6,530 | 6,640 | 6,500 | 6,520 | 187,800 |
| 2021/11/08 | 6,700 | 6,710 | 6,470 | 6,530 | 433,900 |
| 2021/11/05 | 6,470 | 6,750 | 6,450 | 6,720 | 920,700 |
| 2021/11/04 | 6,120 | 6,370 | 6,060 | 6,310 | 822,500 |
| 2021/11/02 | 5,930 | 6,030 | 5,860 | 6,010 | 600,700 |
| 2021/11/01 | 6,330 | 6,340 | 5,670 | 5,830 | 1,238,300 |
| 2021/10/29 | 6,110 | 6,110 | 5,960 | 6,030 | 414,400 |
| 2021/10/28 | 5,810 | 6,210 | 5,810 | 6,170 | 1,171,300 |
| 2021/10/27 | 5,830 | 5,970 | 5,760 | 5,800 | 277,300 |
| 2021/10/26 | 5,770 | 5,830 | 5,760 | 5,790 | 267,800 |
| 2021/10/25 | 5,790 | 5,870 | 5,750 | 5,790 | 346,400 |
| 2021/10/22 | 5,750 | 5,820 | 5,690 | 5,760 | 293,400 |
| 2021/10/21 | 5,970 | 5,980 | 5,850 | 5,850 | 170,000 |
| 2021/10/20 | 6,130 | 6,150 | 6,010 | 6,010 | 223,000 |
| 2021/10/19 | 6,100 | 6,150 | 6,030 | 6,100 | 269,200 |
| 2021/10/18 | 6,090 | 6,120 | 6,020 | 6,060 | 243,800 |
| 2021/10/15 | 6,200 | 6,250 | 6,110 | 6,180 | 252,400 |
| 2021/10/14 | 6,090 | 6,180 | 6,060 | 6,120 | 166,800 |
| 2021/10/13 | 6,110 | 6,210 | 6,090 | 6,150 | 197,900 |
| 2021/10/12 | 6,180 | 6,180 | 6,030 | 6,050 | 322,600 |
| 2021/10/11 | 6,330 | 6,400 | 6,080 | 6,210 | 447,900 |
| 2021/10/08 | 6,060 | 6,360 | 6,000 | 6,320 | 764,100 |
| 2021/10/07 | 5,820 | 5,920 | 5,750 | 5,860 | 236,200 |
| 2021/10/06 | 5,910 | 6,040 | 5,760 | 5,800 | 433,700 |
| 2021/10/05 | 6,130 | 6,130 | 5,730 | 5,850 | 661,200 |
| 2021/10/04 | 6,320 | 6,400 | 6,210 | 6,260 | 422,200 |
| 2021/10/01 | 6,310 | 6,340 | 6,190 | 6,230 | 523,600 |
| 2021/09/30 | 5,940 | 6,230 | 5,870 | 6,210 | 436,600 |
| 2021/09/29 | 5,790 | 5,980 | 5,740 | 5,960 | 405,500 |
| 2021/09/28 | 5,790 | 5,870 | 5,550 | 5,860 | 451,300 |
| 2021/09/27 | 6,000 | 6,020 | 5,800 | 5,840 | 321,100 |
| 2021/09/24 | 5,880 | 6,070 | 5,870 | 6,060 | 402,000 |
| 2021/09/22 | 5,690 | 5,810 | 5,660 | 5,730 | 234,900 |
| 2021/09/21 | 5,520 | 5,730 | 5,500 | 5,690 | 227,800 |
| 2021/09/17 | 5,590 | 5,700 | 5,520 | 5,620 | 782,900 |
| 2021/09/16 | 5,640 | 5,660 | 5,560 | 5,610 | 199,900 |
| 2021/09/15 | 5,660 | 5,690 | 5,570 | 5,620 | 164,700 |
| 2021/09/14 | 5,700 | 5,780 | 5,620 | 5,760 | 258,200 |
| 2021/09/13 | 5,710 | 5,750 | 5,660 | 5,720 | 266,700 |
| 2021/09/10 | 5,500 | 5,700 | 5,460 | 5,700 | 314,900 |
| 2021/09/09 | 5,520 | 5,530 | 5,450 | 5,500 | 153,500 |
| 2021/09/08 | 5,550 | 5,590 | 5,470 | 5,520 | 174,700 |
| 2021/09/07 | 5,500 | 5,590 | 5,460 | 5,570 | 231,800 |
| 2021/09/06 | 5,400 | 5,400 | 5,250 | 5,390 | 235,300 |
| 2021/09/03 | 5,190 | 5,340 | 5,190 | 5,310 | 207,400 |
| 2021/09/02 | 5,140 | 5,230 | 5,090 | 5,220 | 204,700 |
| 2021/09/01 | 5,100 | 5,160 | 5,060 | 5,070 | 149,500 |
| 2021/08/31 | 5,050 | 5,100 | 5,030 | 5,050 | 187,500 |
| 2021/08/30 | 5,050 | 5,050 | 4,995 | 5,040 | 107,000 |
| 2021/08/27 | 5,020 | 5,050 | 4,965 | 4,985 | 118,300 |
| 2021/08/26 | 5,000 | 5,070 | 5,000 | 5,070 | 125,200 |
| 2021/08/25 | 4,985 | 5,060 | 4,940 | 5,000 | 168,900 |
| 2021/08/24 | 4,900 | 4,990 | 4,875 | 4,950 | 213,800 |
| 2021/08/23 | 4,880 | 4,945 | 4,840 | 4,845 | 186,400 |
| 2021/08/20 | 4,755 | 4,920 | 4,750 | 4,755 | 173,600 |
| 2021/08/19 | 4,835 | 4,875 | 4,750 | 4,750 | 165,000 |
| 2021/08/18 | 4,975 | 4,980 | 4,885 | 4,895 | 175,500 |
| 2021/08/17 | 5,090 | 5,130 | 4,995 | 5,000 | 256,700 |
| 2021/08/16 | 5,000 | 5,100 | 4,990 | 5,010 | 262,000 |
| 2021/08/13 | 4,865 | 4,950 | 4,820 | 4,935 | 301,500 |
| 2021/08/12 | 4,755 | 4,825 | 4,750 | 4,810 | 242,100 |
| 2021/08/11 | 4,710 | 4,760 | 4,670 | 4,685 | 183,000 |
| 2021/08/10 | 4,630 | 4,680 | 4,560 | 4,605 | 148,600 |
| 2021/08/06 | 4,635 | 4,710 | 4,620 | 4,650 | 122,000 |
| 2021/08/05 | 4,755 | 4,795 | 4,670 | 4,695 | 214,800 |
| 2021/08/04 | 4,880 | 5,030 | 4,790 | 4,800 | 378,500 |
| 2021/08/03 | 4,895 | 4,910 | 4,650 | 4,900 | 589,900 |
| 2021/08/02 | 4,825 | 4,965 | 4,825 | 4,925 | 820,700 |
| 2021/07/30 | 4,325 | 4,430 | 4,205 | 4,265 | 206,500 |
| 2021/07/29 | 4,300 | 4,350 | 4,250 | 4,330 | 125,800 |
| 2021/07/28 | 4,360 | 4,390 | 4,240 | 4,280 | 113,000 |
| 2021/07/27 | 4,420 | 4,425 | 4,360 | 4,405 | 82,200 |
| 2021/07/26 | 4,385 | 4,400 | 4,345 | 4,395 | 89,600 |
| 2021/07/21 | 4,235 | 4,350 | 4,205 | 4,335 | 199,500 |
| 2021/07/20 | 4,120 | 4,215 | 4,120 | 4,180 | 111,800 |
| 2021/07/19 | 4,200 | 4,215 | 4,155 | 4,185 | 90,100 |
| 2021/07/16 | 4,225 | 4,300 | 4,210 | 4,255 | 72,100 |
| 2021/07/15 | 4,275 | 4,300 | 4,225 | 4,230 | 124,100 |
| 2021/07/14 | 4,210 | 4,305 | 4,200 | 4,265 | 149,600 |
| 2021/07/13 | 4,310 | 4,375 | 4,280 | 4,300 | 126,500 |
| 2021/07/12 | 4,290 | 4,325 | 4,225 | 4,300 | 181,300 |
| 2021/07/09 | 4,220 | 4,275 | 4,140 | 4,230 | 301,800 |
| 2021/07/08 | 4,355 | 4,360 | 4,310 | 4,310 | 169,600 |
| 2021/07/07 | 4,430 | 4,485 | 4,415 | 4,420 | 99,200 |
| 2021/07/06 | 4,490 | 4,520 | 4,455 | 4,490 | 79,200 |
| 2021/07/05 | 4,505 | 4,545 | 4,440 | 4,510 | 89,200 |
| 2021/07/02 | 4,480 | 4,595 | 4,480 | 4,525 | 99,700 |
| 2021/07/01 | 4,480 | 4,495 | 4,400 | 4,475 | 141,100 |
| 2021/06/30 | 4,585 | 4,660 | 4,485 | 4,510 | 239,100 |
| 2021/06/29 | 4,600 | 4,615 | 4,515 | 4,550 | 162,100 |
| 2021/06/28 | 4,715 | 4,720 | 4,640 | 4,650 | 161,100 |
| 2021/06/25 | 4,635 | 4,745 | 4,610 | 4,725 | 174,400 |
| 2021/06/24 | 4,595 | 4,645 | 4,570 | 4,615 | 87,000 |
| 2021/06/23 | 4,675 | 4,735 | 4,645 | 4,645 | 122,800 |
| 2021/06/22 | 4,560 | 4,700 | 4,540 | 4,645 | 212,700 |
| 2021/06/21 | 4,490 | 4,540 | 4,415 | 4,455 | 211,500 |
| 2021/06/18 | 4,650 | 4,670 | 4,565 | 4,600 | 258,700 |
| 2021/06/17 | 4,640 | 4,680 | 4,530 | 4,540 | 213,600 |
| 2021/06/16 | 4,640 | 4,705 | 4,615 | 4,660 | 136,500 |
| 2021/06/15 | 4,695 | 4,770 | 4,665 | 4,665 | 200,400 |
| 2021/06/14 | 4,875 | 4,890 | 4,655 | 4,655 | 294,400 |
| 2021/06/11 | 4,740 | 4,890 | 4,730 | 4,810 | 386,800 |
| 2021/06/10 | 4,695 | 4,720 | 4,655 | 4,675 | 248,900 |
| 2021/06/09 | 4,680 | 4,755 | 4,665 | 4,700 | 387,900 |
| 2021/06/08 | 4,530 | 4,650 | 4,515 | 4,610 | 309,700 |
| 2021/06/07 | 4,450 | 4,520 | 4,435 | 4,460 | 188,500 |
| 2021/06/04 | 4,435 | 4,455 | 4,375 | 4,430 | 186,900 |
| 2021/06/03 | 4,325 | 4,475 | 4,315 | 4,425 | 261,500 |
| 2021/06/02 | 4,150 | 4,340 | 4,135 | 4,315 | 353,700 |
| 2021/06/01 | 4,335 | 4,345 | 4,065 | 4,080 | 425,800 |
| 2021/05/31 | 4,320 | 4,420 | 4,315 | 4,355 | 347,100 |
| 2021/05/28 | 4,265 | 4,265 | 4,185 | 4,250 | 176,000 |
| 2021/05/27 | 4,195 | 4,315 | 4,190 | 4,230 | 478,600 |
| 2021/05/26 | 4,080 | 4,230 | 4,080 | 4,195 | 291,900 |
| 2021/05/25 | 4,040 | 4,070 | 3,970 | 4,055 | 228,400 |
| 2021/05/24 | 3,945 | 3,965 | 3,875 | 3,940 | 174,900 |
| 2021/05/21 | 4,010 | 4,045 | 3,915 | 3,950 | 197,200 |
| 2021/05/20 | 3,870 | 3,985 | 3,855 | 3,965 | 329,800 |
| 2021/05/19 | 3,700 | 3,860 | 3,700 | 3,855 | 343,000 |
| 2021/05/18 | 3,630 | 3,735 | 3,580 | 3,725 | 225,000 |
| 2021/05/17 | 3,630 | 3,695 | 3,585 | 3,650 | 184,100 |
| 2021/05/14 | 3,505 | 3,655 | 3,495 | 3,615 | 294,400 |
| 2021/05/13 | 3,665 | 3,690 | 3,575 | 3,575 | 308,400 |
| 2021/05/12 | 3,750 | 3,840 | 3,715 | 3,735 | 247,800 |
| 2021/05/11 | 3,880 | 3,895 | 3,755 | 3,760 | 244,800 |
| 2021/05/10 | 3,910 | 3,965 | 3,810 | 3,920 | 410,900 |
| 2021/05/07 | 3,990 | 3,995 | 3,780 | 3,830 | 779,800 |
| 2021/05/06 | 3,980 | 4,100 | 3,895 | 4,030 | 750,800 |
| 2021/04/30 | 4,270 | 4,390 | 4,245 | 4,355 | 202,800 |
| 2021/04/28 | 4,300 | 4,330 | 4,200 | 4,245 | 238,400 |
| 2021/04/27 | 4,395 | 4,440 | 4,350 | 4,350 | 169,000 |
| 2021/04/26 | 4,350 | 4,350 | 4,245 | 4,325 | 183,000 |
| 2021/04/23 | 4,360 | 4,525 | 4,360 | 4,395 | 187,200 |
| 2021/04/22 | 4,510 | 4,515 | 4,365 | 4,380 | 191,100 |
| 2021/04/21 | 4,450 | 4,490 | 4,395 | 4,440 | 197,200 |
| 2021/04/20 | 4,485 | 4,565 | 4,445 | 4,540 | 137,300 |
| 2021/04/19 | 4,595 | 4,610 | 4,515 | 4,540 | 147,100 |
| 2021/04/16 | 4,555 | 4,595 | 4,535 | 4,585 | 115,700 |
| 2021/04/15 | 4,610 | 4,640 | 4,555 | 4,590 | 134,800 |
| 2021/04/14 | 4,730 | 4,785 | 4,615 | 4,640 | 280,200 |
| 2021/04/13 | 4,500 | 4,695 | 4,490 | 4,655 | 266,400 |
| 2021/04/12 | 4,555 | 4,555 | 4,465 | 4,510 | 100,400 |
| 2021/04/09 | 4,620 | 4,630 | 4,495 | 4,510 | 144,900 |
| 2021/04/08 | 4,380 | 4,630 | 4,375 | 4,595 | 339,900 |
| 2021/04/07 | 4,390 | 4,435 | 4,360 | 4,430 | 92,400 |
| 2021/04/06 | 4,475 | 4,475 | 4,335 | 4,340 | 133,000 |
| 2021/04/05 | 4,470 | 4,485 | 4,340 | 4,475 | 173,900 |
| 2021/04/02 | 4,440 | 4,515 | 4,365 | 4,450 | 201,400 |
| 2021/04/01 | 4,295 | 4,385 | 4,225 | 4,370 | 232,600 |
| 2021/03/31 | 4,325 | 4,445 | 4,285 | 4,295 | 271,500 |
| 2021/03/30 | 4,530 | 4,535 | 4,315 | 4,330 | 502,600 |
| 2021/03/29 | 4,450 | 4,600 | 4,420 | 4,565 | 548,300 |
| 2021/03/26 | 4,305 | 4,425 | 4,265 | 4,405 | 451,400 |
| 2021/03/25 | 4,100 | 4,230 | 4,085 | 4,195 | 203,700 |
| 2021/03/24 | 4,045 | 4,145 | 4,040 | 4,065 | 175,800 |
| 2021/03/23 | 4,150 | 4,175 | 4,030 | 4,040 | 213,700 |
| 2021/03/22 | 4,220 | 4,220 | 4,120 | 4,155 | 155,200 |
| 2021/03/19 | 4,230 | 4,230 | 4,155 | 4,180 | 267,200 |
| 2021/03/18 | 4,380 | 4,385 | 4,230 | 4,255 | 215,300 |
| 2021/03/17 | 4,240 | 4,345 | 4,210 | 4,345 | 179,500 |
| 2021/03/16 | 4,220 | 4,280 | 4,200 | 4,255 | 174,900 |
| 2021/03/15 | 4,300 | 4,300 | 4,195 | 4,280 | 182,500 |
| 2021/03/12 | 4,250 | 4,300 | 4,205 | 4,300 | 229,800 |
| 2021/03/11 | 4,060 | 4,245 | 4,045 | 4,240 | 225,800 |
| 2021/03/10 | 4,195 | 4,200 | 4,095 | 4,110 | 154,900 |
| 2021/03/09 | 4,130 | 4,205 | 4,055 | 4,165 | 244,300 |
| 2021/03/08 | 4,240 | 4,275 | 4,050 | 4,075 | 225,400 |
| 2021/03/05 | 4,145 | 4,170 | 4,045 | 4,170 | 246,800 |
| 2021/03/04 | 4,000 | 4,175 | 3,945 | 4,165 | 288,900 |
| 2021/03/03 | 4,145 | 4,145 | 3,990 | 4,050 | 197,400 |
| 2021/03/02 | 4,080 | 4,155 | 4,060 | 4,155 | 184,500 |
| 2021/03/01 | 3,980 | 4,110 | 3,970 | 4,100 | 257,000 |
| 2021/02/26 | 3,945 | 3,995 | 3,905 | 3,910 | 316,200 |
| 2021/02/25 | 4,140 | 4,165 | 4,020 | 4,070 | 252,900 |
| 2021/02/24 | 4,110 | 4,200 | 4,050 | 4,090 | 362,300 |
| 2021/02/22 | 4,275 | 4,400 | 4,170 | 4,180 | 567,900 |
| 2021/02/19 | 3,975 | 4,265 | 3,965 | 4,265 | 717,800 |
| 2021/02/18 | 3,740 | 3,990 | 3,705 | 3,970 | 500,300 |
| 2021/02/17 | 3,760 | 3,775 | 3,670 | 3,675 | 227,700 |
| 2021/02/16 | 3,900 | 3,945 | 3,780 | 3,800 | 196,200 |
| 2021/02/15 | 3,870 | 3,925 | 3,825 | 3,910 | 167,900 |
| 2021/02/12 | 3,880 | 3,885 | 3,675 | 3,815 | 309,800 |
| 2021/02/10 | 3,875 | 3,930 | 3,840 | 3,890 | 270,700 |
| 2021/02/09 | 3,850 | 3,850 | 3,715 | 3,830 | 373,800 |
| 2021/02/08 | 4,000 | 4,080 | 3,840 | 3,890 | 790,100 |
| 2021/02/05 | 4,035 | 4,090 | 3,830 | 3,900 | 1,207,200 |
| 2021/02/04 | 3,550 | 3,640 | 3,500 | 3,620 | 316,800 |
| 2021/02/03 | 3,500 | 3,555 | 3,465 | 3,515 | 198,000 |
| 2021/02/02 | 3,440 | 3,515 | 3,435 | 3,485 | 183,300 |
| 2021/02/01 | 3,390 | 3,465 | 3,335 | 3,435 | 146,800 |
| 2021/01/29 | 3,380 | 3,470 | 3,365 | 3,400 | 198,500 |
| 2021/01/28 | 3,375 | 3,460 | 3,360 | 3,365 | 225,700 |
| 2021/01/27 | 3,405 | 3,420 | 3,335 | 3,410 | 232,300 |
| 2021/01/26 | 3,455 | 3,495 | 3,395 | 3,400 | 129,300 |
| 2021/01/25 | 3,490 | 3,505 | 3,435 | 3,490 | 142,600 |
| 2021/01/22 | 3,450 | 3,500 | 3,420 | 3,485 | 121,700 |
| 2021/01/21 | 3,440 | 3,490 | 3,410 | 3,465 | 159,500 |
| 2021/01/20 | 3,360 | 3,375 | 3,320 | 3,370 | 111,600 |
| 2021/01/19 | 3,385 | 3,385 | 3,265 | 3,330 | 194,900 |
| 2021/01/18 | 3,535 | 3,570 | 3,410 | 3,440 | 227,500 |
| 2021/01/15 | 3,355 | 3,510 | 3,340 | 3,500 | 334,000 |
| 2021/01/14 | 3,275 | 3,380 | 3,250 | 3,330 | 281,000 |
| 2021/01/13 | 3,280 | 3,295 | 3,215 | 3,265 | 301,200 |
| 2021/01/12 | 3,385 | 3,395 | 3,305 | 3,350 | 229,200 |
| 2021/01/08 | 3,420 | 3,480 | 3,365 | 3,415 | 400,100 |
| 2021/01/07 | 3,550 | 3,565 | 3,480 | 3,485 | 289,100 |
| 2021/01/06 | 3,615 | 3,655 | 3,540 | 3,565 | 166,900 |
| 2021/01/05 | 3,685 | 3,705 | 3,595 | 3,615 | 169,000 |
| 2021/01/04 | 3,675 | 3,710 | 3,610 | 3,675 | 202,200 |