9433 KDDI(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	474,498	474,498	468,498	469,002	13,659	781.67
2010-12-29	478,002	482,502	473,502	475,002	13,451	791.67
2010-12-28	480,498	482,502	473,502	474,498	18,573	790.83
2010-12-27	490,002	491,502	481,500	482,502	17,832	804.17
2010-12-24	496,998	496,998	487,002	489,000	18,715	815
2010-12-22	499,998	502,002	499,002	501,000	12,965	835
2010-12-21	497,502	504,000	496,500	502,998	15,971	838.33
2010-12-20	499,500	499,500	494,502	496,500	15,740	827.50
2010-12-17	499,002	499,998	495,000	498,000	18,781	830
2010-12-16	502,002	504,000	497,502	502,002	12,563	836.67
2010-12-15	494,502	502,998	493,998	499,002	22,095	831.67
2010-12-14	498,498	499,500	494,502	498,000	16,566	830
2010-12-13	495,000	499,500	492,000	499,002	17,145	831.67
2010-12-10	502,002	502,002	492,498	498,498	58,925	830.83
2010-12-09	487,500	495,000	486,000	495,000	21,818	825
2010-12-08	481,500	487,998	481,002	487,002	21,930	811.67
2010-12-07	478,002	481,500	477,498	481,002	19,315	801.67
2010-12-06	481,002	481,500	475,002	478,002	25,392	796.67
2010-12-03	488,502	489,498	482,502	484,002	20,731	806.67
2010-12-02	487,500	489,000	485,502	488,502	18,852	814.17
2010-12-01	478,002	486,000	476,502	486,000	18,784	810
2010-11-30	480,000	482,502	475,998	478,500	28,371	797.50
2010-11-29	491,502	492,498	483,000	484,500	29,655	807.50
2010-11-26	490,500	496,500	489,498	495,000	21,273	825
2010-11-25	492,498	493,002	487,002	490,002	22,686	816.67
2010-11-24	489,000	495,498	484,500	492,000	21,929	820
2010-11-22	495,000	496,002	490,998	493,002	17,894	821.67
2010-11-19	493,998	495,000	489,498	493,500	23,751	822.50
2010-11-18	478,002	489,498	475,998	488,502	37,015	814.17
2010-11-17	471,498	478,002	471,000	477,498	22,185	795.83
2010-11-16	469,998	471,498	462,498	469,500	24,264	782.50
2010-11-15	472,002	472,998	469,002	470,502	16,274	784.17
2010-11-12	466,002	473,502	466,002	471,498	24,307	785.83
2010-11-11	463,998	466,998	461,502	465,498	21,083	775.83
2010-11-10	468,000	468,498	460,998	464,502	26,757	774.17
2010-11-09	460,002	469,998	460,002	469,002	28,760	781.67
2010-11-08	460,002	460,998	454,500	459,000	18,682	765
2010-11-05	450,000	459,498	448,002	457,500	33,097	762.50
2010-11-04	442,002	445,500	440,502	445,002	25,247	741.67
2010-11-02	439,998	440,502	436,500	438,498	15,416	730.83
2010-11-01	436,002	440,502	436,002	440,502	26,040	734.17
2010-10-29	435,000	438,000	431,502	433,500	16,532	722.50
2010-10-28	434,502	439,998	430,500	430,500	21,332	717.50
2010-10-27	424,002	432,498	424,002	432,498	20,572	720.83
2010-10-26	430,998	437,502	427,002	427,002	27,613	711.67
2010-10-25	439,002	444,000	433,002	436,002	60,141	726.67
2010-10-22	405,498	409,500	405,000	406,500	7,978	677.50
2010-10-21	405,000	409,002	397,500	405,000	16,749	675
2010-10-20	411,498	411,498	405,000	409,500	13,893	682.50
2010-10-19	400,998	412,002	400,998	411,498	14,675	685.83
2010-10-18	398,502	403,500	397,998	399,000	5,894	665
2010-10-15	400,500	401,502	397,002	398,502	9,302	664.17
2010-10-14	403,002	406,500	397,002	404,502	16,281	674.17
2010-10-13	402,498	403,500	397,002	399,498	15,553	665.83
2010-10-12	406,002	406,500	396,000	397,002	17,569	661.67
2010-10-08	409,002	409,002	398,502	398,502	19,076	664.17
2010-10-07	411,498	415,002	406,500	409,002	17,926	681.67
2010-10-06	410,502	415,998	408,498	414,000	18,110	690
2010-10-05	391,500	414,498	391,500	409,998	33,977	683.33
2010-10-04	397,998	398,502	387,498	388,998	14,200	648.33
2010-10-01	400,500	400,998	394,002	396,498	12,284	660.83
2010-09-30	411,000	412,002	397,998	399,498	14,764	665.83
2010-09-29	413,502	415,002	409,002	410,502	13,637	684.17
2010-09-28	415,500	417,498	411,000	412,002	8,652	686.67
2010-09-27	419,502	421,998	418,002	421,002	9,825	701.67
2010-09-24	411,000	420,498	410,502	415,500	14,446	692.50
2010-09-22	421,500	423,498	418,002	418,002	9,927	696.67
2010-09-21	425,502	425,502	420,498	421,500	10,297	702.50
2010-09-17	421,998	427,002	421,500	425,502	10,778	709.17
2010-09-16	424,998	427,002	418,002	421,002	13,829	701.67
2010-09-15	414,000	427,998	412,998	421,500	18,319	702.50
2010-09-14	419,502	421,998	415,002	416,502	10,673	694.17
2010-09-13	412,002	421,998	412,002	418,998	16,999	698.33
2010-09-10	407,502	416,502	403,998	410,502	36,816	684.17
2010-09-09	409,002	409,500	405,000	407,502	8,031	679.17
2010-09-08	415,002	415,002	406,500	408,000	13,020	680
2010-09-07	415,002	418,002	412,002	418,002	8,189	696.67
2010-09-06	418,002	418,500	413,502	415,998	9,651	693.33
2010-09-03	410,502	415,002	406,500	411,498	14,019	685.83
2010-09-02	412,998	414,000	403,500	408,000	13,972	680
2010-09-01	402,498	412,002	402,000	411,000	14,813	685
2010-08-31	408,498	411,498	404,502	405,000	8,995	675
2010-08-30	413,502	418,500	411,498	415,500	10,374	692.50
2010-08-27	404,502	409,002	403,998	407,502	15,044	679.17
2010-08-26	411,000	412,002	408,000	411,498	8,860	685.83
2010-08-25	417,498	417,498	408,000	409,998	13,477	683.33
2010-08-24	416,502	418,500	415,002	417,498	8,134	695.83
2010-08-23	419,502	423,000	417,498	419,502	8,909	699.17
2010-08-20	418,998	423,498	418,998	418,998	8,719	698.33
2010-08-19	425,502	428,502	424,002	427,002	11,331	711.67
2010-08-18	424,500	426,498	417,498	425,502	13,162	709.17
2010-08-17	421,998	426,000	419,502	424,998	8,853	708.33
2010-08-16	418,500	427,998	417,000	427,500	14,064	712.50
2010-08-13	415,998	425,502	414,498	419,502	17,539	699.17
2010-08-12	419,502	423,498	411,498	418,002	16,131	696.67
2010-08-11	430,002	433,002	424,500	426,498	10,630	710.83
2010-08-10	430,998	439,998	430,002	433,998	13,417	723.33
2010-08-09	427,500	427,998	423,498	427,002	9,490	711.67
2010-08-06	424,002	432,000	423,000	431,502	10,282	719.17
2010-08-05	426,498	429,498	423,498	429,000	12,273	715
2010-08-04	421,002	423,498	418,998	420,498	7,002	700.83
2010-08-03	425,502	427,002	420,000	423,000	11,556	705
2010-08-02	420,000	424,998	418,998	421,002	8,632	701.67
2010-07-30	425,502	428,502	420,000	420,498	20,322	700.83
2010-07-29	438,498	441,498	435,498	436,002	8,787	726.67
2010-07-28	434,502	444,498	434,502	444,000	13,589	740
2010-07-27	430,002	433,002	424,500	430,998	9,799	718.33
2010-07-26	426,498	430,500	424,002	429,498	10,296	715.83
2010-07-23	433,998	433,998	424,500	427,998	12,345	713.33
2010-07-22	430,998	432,000	426,498	427,002	6,135	711.67
2010-07-21	428,502	432,498	425,502	430,500	9,283	717.50
2010-07-20	430,002	435,000	428,502	428,502	10,559	714.17
2010-07-16	443,502	445,002	432,000	433,002	11,032	721.67
2010-07-15	439,998	445,500	439,998	443,502	12,114	739.17
2010-07-14	445,002	450,000	441,000	447,000	11,956	745
2010-07-13	439,998	445,002	439,002	443,502	13,776	739.17
2010-07-12	433,002	436,998	432,000	435,498	8,106	725.83
2010-07-09	447,000	447,000	433,998	436,998	18,356	728.33
2010-07-08	433,500	444,000	431,502	444,000	17,912	740
2010-07-07	422,502	426,498	418,998	426,498	12,561	710.83
2010-07-06	421,500	430,002	421,500	424,998	11,598	708.33
2010-07-05	420,498	427,500	420,498	426,498	12,260	710.83
2010-07-02	418,500	420,498	415,002	417,000	11,899	695
2010-07-01	418,002	421,002	415,998	418,998	12,635	698.33
2010-06-30	419,502	427,500	419,502	424,500	14,855	707.50
2010-06-29	426,498	430,002	424,002	426,498	12,058	710.83
2010-06-28	420,498	427,002	420,498	425,502	8,137	709.17
2010-06-25	420,498	426,000	420,498	421,998	12,116	703.33
2010-06-24	427,002	431,502	426,000	427,500	6,296	712.50
2010-06-23	420,498	430,998	418,998	428,502	14,261	714.17
2010-06-22	427,500	432,498	427,002	430,002	13,959	716.67
2010-06-21	432,498	436,998	430,500	435,000	8,300	725
2010-06-18	435,000	436,998	428,502	432,498	10,331	720.83
2010-06-17	423,498	433,002	423,498	432,000	17,064	720
2010-06-16	419,502	422,502	418,002	422,502	9,693	704.17
2010-06-15	423,000	423,000	415,500	415,500	12,878	692.50
2010-06-14	423,000	424,500	419,502	423,000	8,361	705
2010-06-11	430,998	430,998	417,498	422,502	57,961	704.17
2010-06-10	427,002	431,502	423,000	430,998	15,268	718.33
2010-06-09	419,502	429,000	414,498	427,500	20,679	712.50
2010-06-08	420,498	427,998	415,998	420,498	20,563	700.83
2010-06-07	407,502	423,498	406,002	420,498	33,468	700.83
2010-06-04	417,000	418,002	411,498	412,998	12,057	688.33
2010-06-03	418,998	420,000	415,998	418,500	10,491	697.50
2010-06-02	416,502	418,998	412,998	415,500	13,470	692.50
2010-06-01	416,502	418,998	411,000	415,500	13,204	692.50
2010-05-31	411,498	414,000	408,000	412,002	17,118	686.67
2010-05-28	421,998	423,000	415,002	417,000	20,090	695
2010-05-27	414,498	421,998	414,498	420,498	11,966	700.83
2010-05-26	424,500	429,498	419,502	420,000	22,607	700
2010-05-25	417,498	421,002	415,500	417,498	13,405	695.83
2010-05-24	420,000	425,502	420,000	421,500	13,441	702.50
2010-05-21	427,998	433,500	423,000	423,498	23,459	705.83
2010-05-20	432,000	439,500	429,498	434,502	15,167	724.17
2010-05-19	433,002	434,502	429,498	433,500	16,436	722.50
2010-05-18	437,502	443,502	435,498	439,002	21,425	731.67
2010-05-17	433,500	438,498	429,498	435,498	20,882	725.83
2010-05-14	430,998	436,002	430,998	433,500	16,462	722.50
2010-05-13	438,000	439,002	436,500	436,998	9,172	728.33
2010-05-12	436,998	439,998	432,498	433,998	14,999	723.33
2010-05-11	439,500	444,000	430,998	433,998	20,093	723.33
2010-05-10	429,498	442,002	428,502	439,002	27,441	731.67
2010-05-07	428,502	434,502	426,498	432,000	20,025	720
2010-05-06	451,998	452,502	443,502	444,498	22,589	740.83
2010-04-30	463,002	463,002	453,000	455,502	17,533	759.17
2010-04-28	458,502	459,000	452,502	453,000	20,127	755
2010-04-27	468,000	470,502	463,500	465,498	16,588	775.83
2010-04-26	460,998	469,500	460,500	466,998	18,938	778.33
2010-04-23	462,498	463,998	457,500	459,498	18,126	765.83
2010-04-22	461,502	462,498	456,498	460,002	15,534	766.67
2010-04-21	459,498	463,002	457,002	462,000	16,367	770
2010-04-20	460,002	464,502	454,002	454,998	25,239	758.33
2010-04-19	460,002	463,002	454,500	461,502	24,346	769.17
2010-04-16	475,998	478,002	471,498	474,000	13,855	790
2010-04-15	479,502	480,000	476,502	478,002	9,410	796.67
2010-04-14	480,000	484,002	475,998	478,500	15,139	797.50
2010-04-13	481,998	484,002	480,000	484,002	14,795	806.67
2010-04-12	490,002	493,998	484,500	486,000	21,423	810
2010-04-09	478,998	485,502	478,998	484,500	31,030	807.50
2010-04-08	480,000	483,498	477,498	481,002	16,654	801.67
2010-04-07	482,502	484,998	481,002	482,502	17,247	804.17
2010-04-06	481,002	481,998	478,002	481,002	12,873	801.67
2010-04-05	481,002	482,502	478,002	480,498	8,124	800.83
2010-04-02	487,500	489,000	478,998	480,000	12,866	800
2010-04-01	490,998	491,502	481,998	487,002	19,654	811.67
2010-03-31	484,998	487,500	483,000	484,002	17,758	806.67
2010-03-30	480,000	483,000	478,998	481,500	16,403	802.50
2010-03-29	472,002	475,500	470,502	473,502	7,154	789.17
2010-03-26	472,500	476,502	472,002	476,502	12,464	794.17
2010-03-25	474,000	475,500	471,000	471,498	12,888	785.83
2010-03-24	473,502	475,998	472,500	473,502	13,377	789.17
2010-03-23	474,000	474,498	472,998	472,998	9,781	788.33
2010-03-19	475,002	476,502	473,502	476,502	10,334	794.17
2010-03-18	475,998	475,998	472,500	475,002	11,106	791.67
2010-03-17	478,500	479,502	473,502	475,500	13,266	792.50
2010-03-16	478,500	480,498	477,000	478,002	5,897	796.67
2010-03-15	481,002	481,002	475,500	477,000	6,743	795
2010-03-12	478,500	478,998	472,998	475,998	40,924	793.33
2010-03-11	470,502	474,000	469,500	474,000	13,979	790
2010-03-10	478,002	478,500	469,002	470,502	13,538	784.17
2010-03-09	478,500	478,998	477,000	477,498	7,998	795.83
2010-03-08	481,002	481,002	476,502	480,000	11,778	800
2010-03-05	475,002	478,002	474,000	475,002	15,546	791.67
2010-03-04	480,000	481,002	470,502	471,000	18,778	785
2010-03-03	484,998	484,998	481,002	483,498	11,158	805.83
2010-03-02	479,502	481,998	476,502	481,998	20,954	803.33
2010-03-01	475,002	486,498	473,502	486,000	14,531	810
2010-02-26	473,502	476,502	471,498	474,000	10,974	790
2010-02-25	472,998	476,502	472,002	474,498	11,275	790.83
2010-02-24	478,002	480,498	471,000	472,500	19,017	787.50
2010-02-23	480,000	486,000	479,502	481,500	14,303	802.50
2010-02-22	487,998	489,498	484,002	487,002	17,493	811.67
2010-02-19	486,000	490,002	480,498	481,002	16,032	801.67
2010-02-18	496,500	496,998	487,500	493,002	13,634	821.67
2010-02-17	493,998	499,500	493,998	497,502	13,749	829.17
2010-02-16	493,002	507,000	487,998	493,998	21,093	823.33
2010-02-15	496,002	496,002	492,000	493,500	9,317	822.50
2010-02-12	493,998	495,000	489,498	491,502	19,119	819.17
2010-02-10	481,002	482,502	478,002	480,000	9,176	800
2010-02-09	484,998	492,000	481,998	484,002	16,457	806.67
2010-02-08	492,000	498,000	480,498	481,002	11,098	801.67
2010-02-05	487,998	491,502	484,998	484,998	16,144	808.33
2010-02-04	493,998	496,998	490,500	490,998	21,937	818.33
2010-02-03	487,998	489,498	482,502	488,502	17,921	814.17
2010-02-02	493,500	493,998	484,998	489,000	23,787	815
2010-02-01	483,498	490,002	479,502	487,500	18,690	812.50
2010-01-29	483,498	487,500	476,502	476,502	20,275	794.17
2010-01-28	484,500	490,998	480,498	488,502	17,755	814.17
2010-01-27	475,500	492,000	475,500	487,998	39,476	813.33
2010-01-26	498,000	499,002	481,500	482,502	63,118	804.17
2010-01-25	535,002	535,002	528,000	528,000	18,176	880
2010-01-22	540,000	543,000	531,000	538,998	19,099	898.33
2010-01-21	540,000	546,000	534,000	544,998	24,121	908.33
2010-01-20	532,998	535,002	523,998	531,000	22,884	885
2010-01-19	529,998	544,998	525,000	538,002	22,052	896.67
2010-01-18	544,998	550,002	532,998	537,000	19,544	895
2010-01-15	537,000	553,002	534,000	549,000	26,512	915
2010-01-14	529,998	532,998	523,998	532,998	14,511	888.33
2010-01-13	519,000	529,002	517,002	525,000	16,402	875
2010-01-12	511,998	522,000	510,000	513,000	14,136	855
2010-01-08	508,998	511,998	502,002	508,002	20,581	846.67
2010-01-07	508,002	510,000	502,002	502,002	7,372	836.67
2010-01-06	498,498	510,000	496,998	504,000	12,190	840
2010-01-05	496,500	499,002	493,998	496,500	8,666	827.50
2010-01-04	493,998	497,502	493,998	495,000	4,508	825

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

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