1. HOME >
  2. 株価時系列 >
  3. 9468 >
  4. 2016年

9468 (株)KADOKAWA の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6821,6971,6731,689183,400844.50
2016-12-291,6911,7061,6811,700200,800850
2016-12-281,6931,7101,6861,700212,800850
2016-12-271,6941,7161,6801,693228,100846.50
2016-12-261,6901,7141,6751,702253,300851
2016-12-221,6841,7001,6691,684218,400842
2016-12-211,6851,7021,6591,660399,500830
2016-12-201,6561,6881,6561,675281,300837.50
2016-12-191,6221,6571,6211,649318,700824.50
2016-12-161,6171,6281,6011,621250,100810.50
2016-12-151,5971,6261,5821,596232,000798
2016-12-141,5861,6101,5781,603184,100801.50
2016-12-131,5771,5861,5621,584119,400792
2016-12-121,5951,5981,5661,572223,200786
2016-12-091,6001,6151,5851,595251,700797.50
2016-12-081,5481,6031,5431,595413,200797.50
2016-12-071,5101,5241,5071,521261,500760.50
2016-12-061,5091,5191,5001,506309,300753
2016-12-051,5121,5161,4761,480429,700740
2016-12-021,5221,5291,4811,506471,600753
2016-12-011,5831,5831,5231,527255,600763.50
2016-11-301,5341,5881,5341,559677,100779.50
2016-11-291,5031,5171,4951,508119,600754
2016-11-281,4861,5171,4811,517193,300758.50
2016-11-251,5131,5131,4731,484225,800742
2016-11-241,5041,5181,4961,515210,000757.50
2016-11-221,4891,4971,4741,497156,700748.50
2016-11-211,4751,4921,4661,489178,100744.50
2016-11-181,4551,4661,4391,461295,200730.50
2016-11-171,4681,4861,4331,451645,900725.50
2016-11-161,4991,4991,4411,462639,200731
2016-11-151,5451,5471,4691,492499,400746
2016-11-141,5541,5761,5411,558512,000779
2016-11-111,5651,5821,5281,554668,600777
2016-11-101,5601,5701,4811,553260,100776.50
2016-11-091,5601,5701,4551,479298,800739.50
2016-11-081,5621,5691,5501,550109,000775
2016-11-071,5691,5851,5541,563158,800781.50
2016-11-041,5351,5581,5311,552214,100776
2016-11-021,5501,5531,5371,544207,400772
2016-11-011,5481,5561,5301,553183,500776.50
2016-10-311,5551,5601,5481,551195,600775.50
2016-10-281,5401,5791,5311,566587,000783
2016-10-271,5311,5431,5311,541169,000770.50
2016-10-261,5331,5421,5251,540130,400770
2016-10-251,5181,5351,5121,527197,200763.50
2016-10-241,5091,5171,4991,512196,400756
2016-10-211,4931,5091,4871,494179,600747
2016-10-201,4891,5081,4801,490270,000745
2016-10-191,4801,4981,4691,493242,200746.50
2016-10-171,4821,4881,4741,485184,100742.50
2016-10-131,4801,5021,4721,498201,400749
2016-10-121,4771,4941,4731,477120,700738.50
2016-10-111,5001,5171,4781,487210,400743.50
2016-10-071,4881,5031,4841,498149,500749
2016-10-061,4951,5091,4821,500206,900750
2016-10-051,5181,5181,4901,501263,000750.50
2016-10-041,5181,5181,4961,508166,500754
2016-10-031,4821,5231,4811,511471,200755.50
2016-09-301,4461,4831,4401,467245,000733.50
2016-09-291,4711,4851,4611,466169,000733
2016-09-281,4431,4771,4401,473385,500736.50
2016-09-271,3951,4401,3841,440260,000720
2016-09-261,4151,4271,4021,418201,800709
2016-09-231,3941,4081,3751,408275,700704
2016-09-211,3701,3901,3451,387399,700693.50
2016-09-201,3921,3931,3681,372258,400686
2016-09-161,3961,4091,3861,393212,800696.50
2016-09-151,3831,3911,3671,384223,100692
2016-09-141,3541,3891,3521,382177,000691
2016-09-131,3781,4181,3631,373345,400686.50
2016-09-121,3531,3741,3511,363146,400681.50
2016-09-091,3791,4041,3751,376403,700688
2016-09-081,3551,3721,3461,357242,700678.50
2016-09-071,3491,3621,3401,349196,900674.50
2016-09-061,3471,3631,3301,356211,400678
2016-09-051,2801,3801,2691,343898,300671.50
2016-09-021,2751,2841,2551,263312,800631.50
2016-09-011,2771,2961,2671,286265,700643
2016-08-311,2761,2761,2611,273207,000636.50
2016-08-301,2411,2581,2381,256167,100628
2016-08-291,2411,2471,2341,242205,200621
2016-08-261,2281,2301,2161,222271,500611
2016-08-251,2321,2321,2191,227235,100613.50
2016-08-241,2121,2261,2011,225193,400612.50
2016-08-231,2221,2221,1901,194277,800597
2016-08-221,2001,2351,1901,214489,400607
2016-08-191,1621,1921,1571,173368,900586.50
2016-08-181,2011,2141,1601,162789,800581
2016-08-171,2601,2651,1991,206830,400603
2016-08-161,2801,2831,2601,262566,200631
2016-08-151,3081,3141,2811,287621,300643.50
2016-08-121,3401,3571,3001,324475,700662
2016-08-101,3691,3791,3581,362218,300681
2016-08-091,3251,3841,3131,376361,300688
2016-08-081,3101,3321,2861,329457,500664.50
2016-08-051,4601,5081,3021,3041,015,200652
2016-08-041,3661,4461,3661,425408,200712.50
2016-08-031,3671,3791,3461,367232,300683.50
2016-08-021,3551,3801,3461,367195,400683.50
2016-08-011,3511,3631,3351,359324,700679.50
2016-07-291,3831,3961,3651,394278,800697
2016-07-281,3941,3971,3641,384139,100692
2016-07-271,4071,4141,3901,400138,400700
2016-07-261,3901,4021,3641,392203,500696
2016-07-251,4351,4351,3951,399202,300699.50
2016-07-221,4241,4371,4171,435122,000717.50
2016-07-211,4571,4571,4221,430135,400715
2016-07-201,4401,4521,4171,448244,700724
2016-07-191,4071,4451,3981,440284,200720
2016-07-151,4481,4491,3981,407288,000703.50
2016-07-141,4591,4781,4501,464288,300732
2016-07-131,4701,4701,4461,451436,000725.50
2016-07-121,4701,4731,4441,454348,600727
2016-07-111,4301,4601,4221,444309,100722
2016-07-081,4181,4271,3881,390166,400695
2016-07-071,4241,4301,3991,408260,800704
2016-07-061,4071,4421,3821,416313,000708
2016-07-051,3781,4231,3711,422318,200711
2016-07-041,3841,3891,3701,378170,900689
2016-07-011,3591,3901,3411,371184,900685.50
2016-06-301,3661,3721,3371,344221,300672
2016-06-291,3661,3931,3531,359430,100679.50
2016-06-281,3471,3891,3241,366345,600683
2016-06-271,2921,3721,2911,367446,200683.50
2016-06-241,4141,4151,2581,273563,500636.50
2016-06-231,3881,4131,3821,410389,700705
2016-06-221,3951,3981,3641,382456,900691
2016-06-211,3751,3951,3751,391316,700695.50
2016-06-201,3601,3881,3581,380401,400690
2016-06-171,3371,3591,3321,342468,900671
2016-06-161,3291,3501,3211,321689,100660.50
2016-06-151,2941,3281,2941,319366,500659.50
2016-06-141,2851,3081,2851,300576,700650
2016-06-131,3041,3151,2941,294326,200647
2016-06-101,3251,3361,3071,318412,800659
2016-06-091,3401,3451,3121,315392,600657.50
2016-06-081,3611,3671,3281,345488,200672.50
2016-06-071,3191,3671,3191,356572,500678
2016-06-061,2831,3191,2811,319414,800659.50
2016-06-031,2781,3101,2781,307545,400653.50
2016-06-021,3051,3081,2761,283511,700641.50
2016-06-011,2841,3111,2771,299707,700649.50
2016-05-311,2781,2821,2511,279855,500639.50
2016-05-301,2861,2911,2541,282495,700641
2016-05-271,2761,2831,2701,278290,300639
2016-05-261,3001,3011,2721,276493,800638
2016-05-251,3171,3231,2921,297414,500648.50
2016-05-241,3471,3481,3051,307511,600653.50
2016-05-231,3411,3621,3091,362507,100681
2016-05-201,3381,3631,3381,359236,100679.50
2016-05-191,3641,3681,3291,338248,200669
2016-05-181,3401,3771,3401,352544,500676
2016-05-171,2851,3441,2751,340774,400670
2016-05-161,3391,3391,2901,294933,700647
2016-05-131,3751,4051,3371,3391,903,500669.50
2016-05-121,6011,6251,6011,625255,200812.50
2016-05-111,6141,6291,6031,612240,300806
2016-05-101,5881,6061,5761,597193,200798.50
2016-05-091,5831,5971,5701,586253,700793
2016-05-061,5231,5591,5161,559260,300779.50
2016-05-021,5111,5281,5031,515281,600757.50
2016-04-281,6101,6371,5621,572406,400786
2016-04-271,5781,6081,5781,593202,100796.50
2016-04-261,6101,6181,5671,586286,400793
2016-04-251,6471,6491,6061,615310,100807.50
2016-04-221,6141,6341,6001,623438,600811.50
2016-04-211,6221,6281,5981,610314,100805
2016-04-201,5871,6171,5851,602241,400801
2016-04-191,5671,5871,5571,587229,500793.50
2016-04-181,5381,5571,5211,540238,800770
2016-04-151,5611,5791,5581,568199,600784
2016-04-141,5831,6001,5651,580508,200790
2016-04-131,5961,6001,5541,560287,300780
2016-04-121,5381,5841,5141,577409,100788.50
2016-04-111,5631,5631,5041,538319,300769
2016-04-081,5201,5821,5171,557405,700778.50
2016-04-071,5461,5741,5381,556301,100778
2016-04-061,5361,5791,5291,563284,400781.50
2016-04-051,6151,6181,5411,547338,800773.50
2016-04-041,6341,6751,6061,616429,900808
2016-04-011,7261,7281,6161,649692,800824.50
2016-03-311,7251,7571,7121,735314,200867.50
2016-03-301,7381,7591,7231,724238,100862
2016-03-291,7061,7601,7001,745249,700872.50
2016-03-281,7101,7461,7011,721361,200860.50
2016-03-251,7311,7311,6831,689333,900844.50
2016-03-241,6801,7401,6691,732475,600866
2016-03-231,6941,7091,6811,685197,100842.50
2016-03-221,7091,7101,6811,703303,000851.50
2016-03-181,6701,6911,6641,690439,400845
2016-03-171,7121,7371,6701,687423,000843.50
2016-03-161,6671,6911,6501,686430,300843
2016-03-151,7001,7061,6771,694498,100847
2016-03-141,7141,7281,6971,717388,600858.50
2016-03-111,6501,7041,6501,690541,100845
2016-03-101,6731,7131,6671,686510,700843
2016-03-091,6391,6711,6341,6531,045,800826.50
2016-03-081,6811,7231,6251,6381,008,200819
2016-03-071,7251,7251,6591,660580,400830
2016-03-041,7491,7491,7131,725678,600862.50
2016-03-031,8211,8211,7641,773478,300886.50
2016-03-021,8561,8561,8171,844406,100922
2016-03-011,8361,8571,8261,847567,700923.50
2016-02-291,8891,9201,8461,848542,300924
2016-02-261,9031,9171,8781,889314,500944.50
2016-02-251,9001,9221,8601,917647,800958.50
2016-02-241,8201,9231,7891,917769,800958.50
2016-02-231,8451,9101,8411,866677,400933
2016-02-221,7351,8351,7351,812679,800906
2016-02-191,7741,7741,6881,744483,300872
2016-02-181,7091,8371,6931,801996,500900.50
2016-02-171,6611,7171,6141,630378,700815
2016-02-161,6721,7111,6261,677483,900838.50
2016-02-151,5941,6721,5351,661686,500830.50
2016-02-121,4791,5101,4231,436594,600718
2016-02-101,5991,6061,5231,546381,100773
2016-02-091,6961,7011,5951,599327,100799.50
2016-02-081,7121,7741,7011,764262,600882
2016-02-051,7021,7451,6841,711205,600855.50
2016-02-041,7441,7691,7241,747298,500873.50
2016-02-031,7411,7741,7161,761304,200880.50
2016-02-021,7921,7991,7641,777280,600888.50
2016-02-011,7951,8401,7821,832434,700916
2016-01-291,7421,7791,6971,774450,400887
2016-01-281,7361,7711,7291,746311,600873
2016-01-271,6921,7571,6741,754429,100877
2016-01-261,6381,6861,6151,668527,700834
2016-01-251,6351,6611,6051,653554,800826.50
2016-01-221,5891,6091,5711,600400,100800
2016-01-211,5861,6041,5421,543599,900771.50
2016-01-201,6121,6141,5491,554478,900777
2016-01-191,6011,6131,5771,601313,400800.50
2016-01-181,5771,5911,5601,581202,800790.50
2016-01-151,6081,6351,6021,619339,700809.50
2016-01-141,6121,6211,5861,603517,100801.50
2016-01-131,6911,7101,6291,635748,900817.50
2016-01-121,7661,7941,6591,659674,400829.50
2016-01-081,7631,8021,7391,777404,300888.50
2016-01-071,7791,8051,7551,763531,600881.50
2016-01-061,7811,8131,7501,764322,400882
2016-01-051,7651,7881,7451,766310,200883
2016-01-041,8111,8381,7681,777166,600888.50

分割・併合履歴 ： [2021-12-29]1株→2株