9433 KDDI(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 5,999,990 | 6,010,030 | 5,969,960 | 5,969,960 | 319 | 904.54 |
| 1993-12-29 | 5,949,970 | 5,969,960 | 5,900,000 | 5,969,960 | 48 | 904.54 |
| 1993-12-28 | 5,829,980 | 5,949,970 | 5,829,980 | 5,949,970 | 361 | 901.51 |
| 1993-12-27 | 5,989,960 | 5,989,960 | 5,760,020 | 5,800,010 | 429 | 878.79 |
| 1993-12-24 | 5,849,980 | 5,969,960 | 5,809,980 | 5,969,960 | 79 | 904.54 |
| 1993-12-22 | 5,700,020 | 5,849,980 | 5,700,020 | 5,849,980 | 178 | 886.36 |
| 1993-12-21 | 5,860,010 | 5,860,010 | 5,659,960 | 5,680,030 | 120 | 860.61 |
| 1993-12-20 | 6,099,980 | 6,099,980 | 5,900,000 | 5,900,000 | 382 | 893.94 |
| 1993-12-17 | 5,900,000 | 6,110,020 | 5,860,010 | 6,099,980 | 650 | 924.24 |
| 1993-12-16 | 5,809,980 | 5,849,980 | 5,740,020 | 5,800,010 | 133 | 878.79 |
| 1993-12-15 | 5,709,990 | 5,760,020 | 5,689,990 | 5,760,020 | 235 | 872.73 |
| 1993-12-14 | 5,800,010 | 5,800,010 | 5,669,990 | 5,700,020 | 104 | 863.64 |
| 1993-12-13 | 5,829,980 | 5,829,980 | 5,700,020 | 5,700,020 | 107 | 863.64 |
| 1993-12-10 | 5,900,000 | 5,900,000 | 5,800,010 | 5,829,980 | 130 | 883.33 |
| 1993-12-09 | 5,909,970 | 5,999,990 | 5,849,980 | 5,900,000 | 357 | 893.94 |
| 1993-12-08 | 5,900,000 | 5,949,970 | 5,800,010 | 5,949,970 | 463 | 901.51 |
| 1993-12-07 | 5,880,010 | 5,949,970 | 5,800,010 | 5,800,010 | 202 | 878.79 |
| 1993-12-06 | 5,900,000 | 5,940,000 | 5,769,980 | 5,900,000 | 237 | 893.94 |
| 1993-12-03 | 5,650,000 | 5,800,010 | 5,610,000 | 5,800,010 | 177 | 878.79 |
| 1993-12-02 | 5,700,020 | 5,999,990 | 5,700,020 | 5,700,020 | 183 | 863.64 |
| 1993-12-01 | 5,729,990 | 5,740,020 | 5,630,000 | 5,709,990 | 149 | 865.15 |
| 1993-11-30 | 5,309,960 | 5,570,000 | 5,289,970 | 5,550,010 | 160 | 840.91 |
| 1993-11-29 | 5,100,020 | 5,100,020 | 4,850,010 | 5,009,990 | 182 | 759.09 |
| 1993-11-26 | 5,590,000 | 5,599,970 | 5,350,030 | 5,359,990 | 153 | 812.12 |
| 1993-11-25 | 5,929,970 | 5,929,970 | 5,860,010 | 5,869,970 | 208 | 889.39 |
| 1993-11-24 | 5,949,970 | 6,030,020 | 5,949,970 | 5,989,960 | 95 | 907.57 |
| 1993-11-22 | 6,039,990 | 6,039,990 | 5,929,970 | 5,969,960 | 205 | 904.54 |
| 1993-11-19 | 6,150,010 | 6,150,010 | 6,070,020 | 6,070,020 | 79 | 919.70 |
| 1993-11-18 | 6,190,010 | 6,190,010 | 6,139,980 | 6,170,010 | 118 | 934.85 |
| 1993-11-17 | 6,099,980 | 6,199,970 | 6,090,020 | 6,199,970 | 204 | 939.39 |
| 1993-11-16 | 6,050,020 | 6,099,980 | 6,030,020 | 6,090,020 | 145 | 922.73 |
| 1993-11-15 | 6,250,000 | 6,250,000 | 6,070,020 | 6,090,020 | 141 | 922.73 |
| 1993-11-12 | 6,010,030 | 6,250,000 | 5,999,990 | 6,239,970 | 432 | 945.45 |
| 1993-11-11 | 5,999,990 | 6,019,990 | 5,969,960 | 5,989,960 | 200 | 907.57 |
| 1993-11-10 | 5,989,960 | 6,050,020 | 5,969,960 | 5,999,990 | 326 | 909.09 |
| 1993-11-09 | 6,030,020 | 6,050,020 | 5,989,960 | 6,010,030 | 235 | 910.61 |
| 1993-11-08 | 6,099,980 | 6,099,980 | 6,019,990 | 6,050,020 | 43 | 916.67 |
| 1993-11-05 | 6,099,980 | 6,099,980 | 5,999,990 | 6,099,980 | 264 | 924.24 |
| 1993-11-04 | 6,199,970 | 6,199,970 | 6,099,980 | 6,199,970 | 181 | 939.39 |
| 1993-11-02 | 6,250,000 | 6,349,990 | 6,110,020 | 6,199,970 | 346 | 939.39 |
| 1993-11-01 | 6,329,990 | 6,329,990 | 6,250,000 | 6,299,960 | 49 | 954.54 |
| 1993-10-29 | 6,329,990 | 6,340,030 | 6,270,000 | 6,329,990 | 174 | 959.09 |
| 1993-10-28 | 6,329,990 | 6,329,990 | 6,250,000 | 6,259,970 | 157 | 948.48 |
| 1993-10-27 | 6,360,020 | 6,400,020 | 6,250,000 | 6,299,960 | 234 | 954.54 |
| 1993-10-26 | 6,420,020 | 6,480,010 | 6,250,000 | 6,299,960 | 337 | 954.54 |
| 1993-10-25 | 6,569,970 | 6,580,000 | 6,500,010 | 6,520,010 | 313 | 987.88 |
| 1993-10-22 | 6,500,010 | 6,569,970 | 6,449,980 | 6,549,970 | 430 | 992.42 |
| 1993-10-21 | 6,629,960 | 6,649,960 | 6,500,010 | 6,509,980 | 366 | 986.36 |
| 1993-10-20 | 6,659,990 | 6,710,020 | 6,600,000 | 6,659,990 | 662 | 1,009.09 |
| 1993-10-19 | 6,719,990 | 6,810,010 | 6,690,020 | 6,730,020 | 894 | 1,019.70 |
| 1993-10-18 | 6,870,010 | 6,959,960 | 6,719,990 | 6,779,980 | 2,029 | 1,027.27 |
| 1993-10-15 | 6,489,980 | 6,879,970 | 6,449,980 | 6,779,980 | 3,455 | 1,027.27 |
| 1993-10-14 | 6,319,960 | 6,469,980 | 6,299,960 | 6,460,010 | 1,252 | 978.79 |
| 1993-10-13 | 6,259,970 | 6,400,020 | 6,230,000 | 6,349,990 | 1,159 | 962.12 |
| 1993-10-12 | 6,170,010 | 6,250,000 | 6,170,010 | 6,230,000 | 319 | 943.94 |
| 1993-10-08 | 6,119,980 | 6,170,010 | 6,090,020 | 6,150,010 | 230 | 931.82 |
| 1993-10-07 | 6,259,970 | 6,259,970 | 6,099,980 | 6,139,980 | 225 | 930.30 |
| 1993-10-06 | 6,179,980 | 6,270,000 | 6,159,980 | 6,239,970 | 299 | 945.45 |
| 1993-10-05 | 6,150,010 | 6,179,980 | 6,139,980 | 6,179,980 | 273 | 936.36 |
| 1993-10-04 | 6,159,980 | 6,199,970 | 6,119,980 | 6,150,010 | 227 | 931.82 |
| 1993-10-01 | 6,319,960 | 6,349,990 | 6,230,000 | 6,270,000 | 691 | 950 |
| 1993-09-30 | 6,279,970 | 6,380,020 | 6,239,970 | 6,319,960 | 1,013 | 957.57 |
| 1993-09-29 | 6,010,030 | 6,179,980 | 5,989,960 | 6,179,980 | 644 | 936.36 |
| 1993-09-28 | 5,869,970 | 6,030,020 | 5,860,010 | 5,999,990 | 260 | 909.09 |
| 1993-09-27 | 6,099,980 | 6,110,020 | 5,829,980 | 5,829,980 | 340 | 883.33 |
| 1993-09-24 | 5,849,980 | 6,050,020 | 5,800,010 | 6,050,020 | 204 | 916.67 |
| 1993-09-22 | 5,769,980 | 5,809,980 | 5,519,980 | 5,800,010 | 753 | 878.79 |
| 1993-09-21 | 5,880,010 | 5,940,000 | 5,789,980 | 5,800,010 | 867 | 878.79 |
| 1993-09-20 | 6,079,990 | 6,099,980 | 5,800,010 | 5,849,980 | 609 | 886.36 |
| 1993-09-17 | 6,119,980 | 6,170,010 | 6,039,990 | 6,079,990 | 728 | 921.21 |
| 1993-09-16 | 6,150,010 | 6,219,970 | 6,090,020 | 6,119,980 | 401 | 927.27 |
| 1993-09-14 | 6,270,000 | 6,389,990 | 6,199,970 | 6,199,970 | 436 | 939.39 |
| 1993-09-13 | 6,400,020 | 6,440,020 | 6,070,020 | 6,400,020 | 1,085 | 969.70 |
| 1993-09-10 | 6,409,990 | 6,620,000 | 6,369,990 | 6,380,020 | 1,475 | 966.67 |
| 1993-09-09 | 6,500,010 | 6,649,960 | 6,360,020 | 6,500,010 | 3,044 | 984.85 |
| 1993-09-08 | 5,820,010 | 6,529,970 | 5,760,020 | 6,529,970 | 4,044 | 989.39 |
| 1993-09-07 | 5,829,980 | 5,829,980 | 5,729,990 | 5,800,010 | 1,461 | 878.79 |
| 1993-09-06 | 5,610,000 | 5,929,970 | 5,599,970 | 5,800,010 | 3,544 | 878.79 |
| 1993-09-03 | 5,499,980 | 5,619,970 | 5,300,000 | 5,410,020 | 14,184 | 819.70 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
