9468 (株)KADOKAWA の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,900	1,929	1,897	1,905	224,000	952.50
2014-12-29	1,900	1,918	1,883	1,916	414,400	958
2014-12-26	1,880	1,910	1,877	1,900	276,400	950
2014-12-25	1,916	1,916	1,872	1,878	522,400	939
2014-12-24	1,965	1,965	1,897	1,916	961,900	958
2014-12-22	1,993	2,010	1,964	1,972	290,300	986
2014-12-19	2,006	2,014	1,989	1,995	369,900	997.50
2014-12-18	2,036	2,037	1,988	1,997	289,900	998.50
2014-12-17	1,990	2,033	1,990	2,014	293,000	1,007
2014-12-16	1,975	2,015	1,975	2,004	284,100	1,002
2014-12-15	1,980	2,009	1,971	1,997	223,100	998.50
2014-12-12	1,977	2,012	1,971	1,980	356,400	990
2014-12-11	2,010	2,011	1,943	1,980	581,400	990
2014-12-10	2,010	2,024	1,993	2,004	501,800	1,002
2014-12-09	2,021	2,060	2,018	2,018	403,900	1,009
2014-12-08	2,031	2,064	2,021	2,059	302,300	1,029.50
2014-12-05	2,030	2,040	2,022	2,034	267,900	1,017
2014-12-04	2,085	2,095	2,043	2,050	324,200	1,025
2014-12-03	2,112	2,125	2,067	2,077	507,800	1,038.50
2014-12-02	2,028	2,139	2,025	2,135	490,300	1,067.50
2014-12-01	2,044	2,060	2,020	2,040	301,300	1,020
2014-11-28	2,040	2,045	2,008	2,039	255,800	1,019.50
2014-11-27	2,050	2,055	2,028	2,041	192,500	1,020.50
2014-11-26	2,040	2,077	2,036	2,056	137,300	1,028
2014-11-25	2,100	2,108	2,036	2,044	271,300	1,022
2014-11-21	2,090	2,114	2,075	2,086	210,500	1,043
2014-11-20	2,140	2,140	2,054	2,067	368,700	1,033.50
2014-11-19	2,180	2,180	2,109	2,122	322,500	1,061
2014-11-18	2,044	2,167	2,036	2,158	525,400	1,079
2014-11-17	2,040	2,049	2,007	2,038	371,100	1,019
2014-11-14	2,101	2,148	2,023	2,040	442,300	1,020
2014-11-13	2,170	2,188	2,132	2,151	266,400	1,075.50
2014-11-12	2,195	2,219	2,131	2,159	764,200	1,079.50
2014-11-11	2,024	2,121	2,018	2,106	518,600	1,053
2014-11-10	2,013	2,029	1,992	2,021	507,800	1,010.50
2014-11-07	1,985	2,016	1,979	2,006	329,100	1,003
2014-11-06	1,980	2,038	1,977	1,981	257,100	990.50
2014-11-05	2,003	2,026	1,966	2,011	404,200	1,005.50
2014-11-04	2,091	2,092	2,035	2,037	335,700	1,018.50
2014-10-31	2,050	2,069	2,010	2,060	318,700	1,030
2014-10-30	2,010	2,042	1,961	2,042	396,900	1,021
2014-10-29	1,992	2,003	1,971	1,997	190,800	998.50
2014-10-28	1,966	1,983	1,944	1,953	122,800	976.50
2014-10-27	2,021	2,030	1,971	1,978	200,300	989
2014-10-24	1,968	2,030	1,948	2,009	597,800	1,004.50
2014-10-23	1,928	1,959	1,903	1,941	352,900	970.50
2014-10-22	1,875	1,897	1,826	1,888	374,700	944
2014-10-21	1,838	1,889	1,790	1,842	1,142,800	921
2014-10-20	1,989	2,000	1,866	1,892	1,035,800	946
2014-10-17	2,020	2,050	1,971	1,981	260,500	990.50
2014-10-16	2,000	2,048	1,950	2,029	573,000	1,014.50
2014-10-15	2,060	2,070	2,023	2,044	371,400	1,022
2014-10-14	2,050	2,099	2,050	2,066	305,400	1,033
2014-10-10	2,100	2,139	2,060	2,084	430,000	1,042
2014-10-09	2,197	2,236	2,193	2,195	411,000	1,097.50
2014-10-08	2,185	2,215	2,171	2,197	541,900	1,098.50
2014-10-07	2,173	2,220	2,160	2,192	526,200	1,096
2014-10-06	2,075	2,186	2,027	2,183	563,600	1,091.50
2014-10-03	2,184	2,211	2,092	2,099	586,300	1,049.50
2014-10-02	2,221	2,248	2,159	2,234	527,400	1,117
2014-10-01	2,310	2,346	2,260	2,261	639,500	1,130.50

分割・併合履歴： [2021-12-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31