9433 KDDI(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	6,150	6,160	6,080	6,090	872,501	507.50
2012-12-27	6,100	6,140	6,080	6,130	747,801	510.83
2012-12-26	6,090	6,090	6,030	6,080	854,801	506.67
2012-12-25	6,090	6,090	6,000	6,060	917,801	505
2012-12-21	6,090	6,090	5,930	5,950	1,548,402	495.83
2012-12-20	6,090	6,130	6,000	6,040	1,862,502	503.33
2012-12-19	5,960	6,080	5,920	6,080	1,804,702	506.67
2012-12-18	5,840	5,960	5,840	5,890	1,233,101	490.83
2012-12-17	5,930	5,930	5,840	5,870	1,131,301	489.17
2012-12-14	5,830	5,900	5,820	5,870	3,335,903	489.17
2012-12-13	5,850	5,890	5,810	5,880	1,242,801	490
2012-12-12	5,870	5,870	5,830	5,840	824,401	486.67
2012-12-11	5,810	5,840	5,780	5,800	1,356,901	483.33
2012-12-10	5,930	5,930	5,830	5,850	1,147,901	487.50
2012-12-07	6,020	6,040	5,810	5,880	3,156,403	490
2012-12-06	6,150	6,160	6,040	6,060	1,126,101	505
2012-12-05	6,070	6,150	6,070	6,120	1,022,301	510
2012-12-04	6,080	6,120	6,060	6,080	913,601	506.67
2012-12-03	6,170	6,200	6,050	6,080	1,226,101	506.67
2012-11-30	6,140	6,180	6,090	6,100	1,282,201	508.33
2012-11-29	6,130	6,170	6,080	6,120	1,041,501	510
2012-11-28	6,100	6,190	6,090	6,150	1,084,101	512.50
2012-11-27	6,040	6,150	6,030	6,140	1,425,201	511.67
2012-11-26	6,070	6,090	5,980	6,040	1,479,501	503.33
2012-11-22	6,190	6,200	6,050	6,080	1,261,301	506.67
2012-11-21	6,240	6,240	6,100	6,130	1,252,201	510.83
2012-11-20	6,200	6,230	6,170	6,190	1,582,602	515.83
2012-11-19	6,120	6,210	6,040	6,150	1,895,602	512.50
2012-11-16	6,070	6,090	5,980	6,050	1,936,202	504.17
2012-11-15	6,130	6,140	6,000	6,020	1,521,202	501.67
2012-11-14	6,110	6,150	6,100	6,120	1,236,501	510
2012-11-13	6,050	6,120	6,010	6,030	1,203,801	502.50
2012-11-12	6,020	6,090	6,020	6,060	896,401	505
2012-11-09	6,030	6,130	6,020	6,110	1,505,002	509.17
2012-11-08	6,200	6,220	6,100	6,140	1,504,402	511.67
2012-11-07	6,300	6,350	6,220	6,250	2,171,702	520.83
2012-11-06	6,210	6,240	6,180	6,240	755,101	520
2012-11-05	6,270	6,280	6,210	6,260	774,501	521.67
2012-11-02	6,170	6,290	6,160	6,270	1,649,402	522.50
2012-11-01	6,150	6,230	6,140	6,150	1,077,101	512.50
2012-10-31	6,160	6,300	6,150	6,200	2,156,102	516.67
2012-10-30	6,160	6,260	6,100	6,200	3,663,204	516.67
2012-10-29	6,230	6,250	6,170	6,190	1,840,502	515.83
2012-10-26	6,300	6,350	6,250	6,280	3,226,103	523.33
2012-10-25	6,280	6,400	6,260	6,370	4,448,304	530.83
2012-10-24	5,990	6,060	5,980	6,040	1,121,501	503.33
2012-10-23	6,040	6,080	5,970	5,970	874,101	497.50
2012-10-22	5,950	6,030	5,930	6,020	1,189,901	501.67
2012-10-19	6,010	6,070	5,990	6,020	928,601	501.67
2012-10-18	6,040	6,090	5,980	6,020	1,521,802	501.67
2012-10-17	5,970	6,050	5,950	5,980	1,717,702	498.33
2012-10-16	5,780	5,920	5,770	5,920	2,048,902	493.33
2012-10-15	5,900	5,910	5,740	5,770	1,927,802	480.83
2012-10-12	5,970	6,050	5,880	5,910	3,341,203	492.50
2012-10-11	5,780	5,920	5,760	5,840	1,702,702	486.67
2012-10-10	5,740	5,780	5,710	5,750	1,523,302	479.17
2012-10-09	5,760	5,900	5,760	5,780	1,880,002	481.67
2012-10-05	5,850	5,880	5,800	5,830	1,502,602	485.83
2012-10-04	5,800	5,880	5,800	5,810	1,298,601	484.17
2012-10-03	5,830	5,880	5,770	5,800	1,905,902	483.33
2012-10-02	5,940	5,980	5,790	5,850	2,915,203	487.50
2012-10-01	6,060	6,150	5,960	5,990	2,331,202	499.17
2012-09-28	6,120	6,230	6,030	6,060	2,354,002	505
2012-09-27	5,990	6,030	5,940	6,030	1,993,702	502.50
2012-09-26	6,000	6,030	5,910	5,980	1,479,901	498.33
2012-09-25	592,002	598,002	592,002	597,000	16,534	497.50
2012-09-24	580,998	595,998	580,002	592,002	19,388	493.34
2012-09-21	573,000	583,002	573,000	574,998	9,664	479.17
2012-09-20	571,998	579,000	570,000	571,998	18,209	476.67
2012-09-19	577,002	588,000	576,000	577,002	21,463	480.84
2012-09-18	591,000	595,998	570,000	573,000	30,648	477.50
2012-09-14	580,998	595,002	580,002	594,000	38,278	495
2012-09-13	561,000	576,000	559,998	574,998	12,964	479.17
2012-09-12	561,000	567,000	559,998	562,998	9,455	469.17
2012-09-11	561,000	562,998	559,002	562,002	8,441	468.34
2012-09-10	556,002	562,998	555,000	559,998	13,275	466.67
2012-09-07	552,000	558,000	547,002	553,998	13,776	461.67
2012-09-06	556,002	556,998	550,002	553,998	10,211	461.67
2012-09-05	556,998	558,000	552,000	555,000	7,203	462.50
2012-09-04	556,002	558,000	550,998	556,998	9,398	464.17
2012-09-03	555,000	562,998	555,000	556,998	9,286	464.17
2012-08-31	559,998	562,002	556,002	559,998	9,360	466.67
2012-08-30	561,000	565,998	559,998	565,002	9,910	470.84
2012-08-29	568,002	568,002	561,000	565,998	7,115	471.67
2012-08-28	567,000	568,002	562,998	568,002	12,301	473.34
2012-08-27	577,002	577,002	568,998	568,998	6,749	474.17
2012-08-24	573,000	574,998	568,002	573,000	6,733	477.50
2012-08-23	570,000	574,002	570,000	571,998	8,778	476.67
2012-08-22	571,998	574,002	565,998	571,002	7,589	475.84
2012-08-21	567,000	573,000	565,998	570,000	8,423	475
2012-08-20	565,002	570,000	562,002	565,002	6,687	470.84
2012-08-17	562,002	565,002	558,000	562,002	8,278	468.34
2012-08-16	564,000	564,000	556,998	559,998	9,924	466.67
2012-08-15	562,998	564,000	559,998	564,000	9,369	470
2012-08-14	544,998	562,002	544,998	561,000	18,751	467.50
2012-08-13	541,002	544,002	537,000	541,998	5,496	451.67
2012-08-10	547,002	550,002	543,000	544,002	12,035	453.34
2012-08-09	541,998	553,002	541,998	553,002	10,255	460.84
2012-08-08	544,002	550,002	541,002	544,002	17,172	453.34
2012-08-07	550,998	553,002	544,998	547,998	21,959	456.67
2012-08-06	550,002	552,000	547,002	552,000	18,286	460
2012-08-03	541,002	547,002	540,000	546,000	12,531	455
2012-08-02	541,998	547,998	541,002	546,000	15,708	455
2012-08-01	538,002	544,998	538,002	544,002	14,912	453.34
2012-07-31	535,002	544,002	535,002	541,002	15,082	450.84
2012-07-30	537,000	543,000	535,998	538,998	18,466	449.17
2012-07-27	529,002	532,002	526,002	532,002	10,659	443.34
2012-07-26	523,002	523,998	514,998	523,998	20,182	436.67
2012-07-25	532,002	532,002	523,998	529,002	16,688	440.84
2012-07-24	531,000	531,000	526,002	528,000	8,483	440
2012-07-23	528,000	532,998	525,000	531,000	10,260	442.50
2012-07-20	526,002	531,000	526,002	528,000	12,639	440
2012-07-19	532,998	535,998	529,002	532,002	7,792	443.34
2012-07-18	538,002	540,000	532,002	535,002	13,111	445.84
2012-07-17	526,998	535,998	526,002	532,998	12,641	444.17
2012-07-13	517,998	526,998	517,998	523,002	17,017	435.84
2012-07-12	531,000	532,002	523,002	523,998	14,996	436.67
2012-07-11	534,000	537,000	528,000	532,998	13,258	444.17
2012-07-10	532,998	538,002	531,000	535,998	24,175	446.67
2012-07-09	528,000	534,000	528,000	529,002	13,105	440.84
2012-07-06	529,998	532,998	523,998	528,000	12,242	440
2012-07-05	528,000	532,998	526,998	529,998	17,987	441.67
2012-07-04	529,998	529,998	526,002	528,000	9,014	440
2012-07-03	523,998	526,998	517,998	526,002	11,983	438.34
2012-07-02	517,002	520,002	511,998	519,000	10,535	432.50
2012-06-29	504,000	516,000	499,998	513,000	17,087	427.50
2012-06-28	501,000	508,998	499,998	508,998	16,637	424.17
2012-06-27	505,998	508,998	499,002	501,000	20,618	417.50
2012-06-26	505,002	513,000	505,002	507,000	15,157	422.50
2012-06-25	513,000	514,002	502,998	505,002	11,909	420.84
2012-06-22	505,998	508,998	502,998	502,998	11,248	419.17
2012-06-21	507,000	514,002	505,998	508,998	11,523	424.17
2012-06-20	502,002	508,002	499,998	505,998	10,895	421.67
2012-06-19	499,998	501,000	496,500	497,502	8,689	414.59
2012-06-18	498,000	499,998	493,998	494,502	6,880	412.09
2012-06-15	488,502	494,502	488,502	490,998	11,804	409.17
2012-06-14	487,002	493,002	486,498	488,502	11,075	407.09
2012-06-13	484,500	490,002	481,998	489,498	9,573	407.92
2012-06-12	487,002	487,500	483,498	485,502	12,616	404.59
2012-06-11	501,000	502,002	492,000	492,000	8,338	410
2012-06-08	493,998	495,498	491,502	493,998	30,914	411.67
2012-06-07	493,998	495,000	487,998	493,500	8,615	411.25
2012-06-06	486,000	493,500	484,500	489,498	14,739	407.92
2012-06-05	492,000	492,000	484,500	485,502	12,349	404.59
2012-06-04	485,502	489,000	484,500	487,998	11,366	406.67
2012-06-01	486,498	496,500	482,502	491,502	13,599	409.59
2012-05-31	482,502	490,500	482,502	484,500	31,946	403.75
2012-05-30	493,002	493,500	481,998	484,500	18,562	403.75
2012-05-29	494,502	499,998	492,000	493,500	9,196	411.25
2012-05-28	499,002	502,002	495,498	496,002	8,033	413.34
2012-05-25	492,000	496,998	489,498	496,500	10,972	413.75
2012-05-24	490,998	493,998	489,498	490,998	12,254	409.17
2012-05-23	486,000	492,000	484,998	491,502	14,047	409.59
2012-05-22	489,498	489,498	485,502	486,000	7,401	405
2012-05-21	487,998	489,498	485,502	486,000	8,189	405
2012-05-18	487,500	490,500	484,500	488,502	14,511	407.09
2012-05-17	493,500	496,998	489,498	490,998	11,298	409.17
2012-05-16	502,998	502,998	492,000	493,002	16,886	410.84
2012-05-15	504,000	513,000	502,002	507,000	15,048	422.50
2012-05-14	502,998	504,000	495,000	501,000	19,693	417.50
2012-05-11	495,498	507,000	494,502	504,000	19,826	420
2012-05-10	499,998	499,998	491,502	491,502	16,037	409.59
2012-05-09	505,002	507,000	499,998	501,000	13,651	417.50
2012-05-08	508,002	510,000	505,002	507,000	10,736	422.50
2012-05-07	507,000	511,998	504,000	508,998	15,418	424.17
2012-05-02	517,998	520,002	511,998	514,002	10,011	428.34
2012-05-01	520,002	520,998	516,000	517,002	12,927	430.84
2012-04-27	531,000	531,000	520,002	525,000	18,906	437.50
2012-04-26	528,000	537,000	523,002	532,002	14,272	443.34
2012-04-25	529,998	529,998	520,002	523,998	11,417	436.67
2012-04-24	520,998	525,000	520,002	520,998	8,524	434.17
2012-04-23	522,000	528,000	520,998	526,002	9,607	438.34
2012-04-20	520,002	525,000	520,002	520,998	9,001	434.17
2012-04-19	520,002	520,998	513,000	517,002	9,796	430.84
2012-04-18	523,998	526,998	519,000	523,998	12,067	436.67
2012-04-17	520,998	523,002	519,000	519,000	10,595	432.50
2012-04-16	511,002	519,000	511,002	519,000	8,496	432.50
2012-04-13	517,998	520,998	516,000	519,000	24,108	432.50
2012-04-12	517,002	517,998	511,998	514,998	15,259	429.17
2012-04-11	514,998	525,000	514,998	520,002	13,948	433.34
2012-04-10	520,998	522,000	514,002	517,002	14,769	430.84
2012-04-09	514,002	523,002	511,002	520,002	14,201	433.34
2012-04-06	523,998	528,000	514,998	516,000	25,955	430
2012-04-05	538,998	543,000	532,002	532,002	13,922	443.34
2012-04-04	541,998	544,998	538,002	540,000	15,994	450
2012-04-03	538,002	541,998	532,002	541,998	16,865	451.67
2012-04-02	541,998	541,998	535,002	538,002	18,136	448.34
2012-03-30	532,002	537,000	529,998	535,998	14,196	446.67
2012-03-29	532,998	537,000	529,002	532,002	15,528	443.34
2012-03-28	538,002	538,002	532,998	537,000	11,944	447.50
2012-03-27	544,998	547,998	541,002	547,998	13,103	456.67
2012-03-26	537,000	541,002	534,000	538,002	9,299	448.34
2012-03-23	529,998	538,998	529,002	537,000	9,703	447.50
2012-03-22	534,000	538,998	531,000	532,998	17,170	444.17
2012-03-21	538,002	543,000	529,998	529,998	20,652	441.67
2012-03-19	541,002	543,000	535,002	538,002	9,226	448.34
2012-03-16	546,000	547,002	541,002	543,000	10,319	452.50
2012-03-15	553,998	553,998	544,002	547,998	15,306	456.67
2012-03-14	550,002	553,998	544,998	547,998	20,416	456.67
2012-03-13	538,002	546,000	537,000	540,000	22,389	450
2012-03-12	535,002	535,002	529,998	532,002	8,754	443.34
2012-03-09	535,998	538,002	529,998	532,998	43,802	444.17
2012-03-08	528,000	529,998	525,000	526,002	19,996	438.34
2012-03-07	534,000	538,002	532,002	532,002	19,333	443.34
2012-03-06	529,002	537,000	528,000	535,998	27,464	446.67
2012-03-05	526,998	529,002	523,998	526,998	10,367	439.17
2012-03-02	523,998	529,002	520,998	526,002	17,786	438.34
2012-03-01	519,000	523,998	517,998	522,000	17,190	435
2012-02-29	520,002	523,002	516,000	516,000	22,483	430
2012-02-28	511,002	517,998	505,998	517,998	18,421	431.67
2012-02-27	505,998	510,000	502,998	507,000	16,048	422.50
2012-02-24	505,002	507,000	499,998	505,002	20,041	420.84
2012-02-23	511,998	513,000	502,998	507,000	23,251	422.50
2012-02-22	520,002	520,998	514,002	517,998	10,838	431.67
2012-02-21	517,998	523,002	517,998	520,002	11,497	433.34
2012-02-20	523,002	523,998	517,998	519,000	11,245	432.50
2012-02-17	516,000	520,002	511,998	517,002	24,707	430.84
2012-02-16	499,500	516,000	499,500	516,000	33,063	430
2012-02-15	495,000	498,000	491,502	496,002	12,992	413.34
2012-02-14	493,998	495,498	490,002	491,502	10,244	409.59
2012-02-13	497,502	499,002	492,000	495,498	15,170	412.92
2012-02-10	487,500	493,002	487,002	491,502	17,008	409.59
2012-02-09	492,498	492,498	484,998	486,498	9,620	405.42
2012-02-08	483,000	492,000	480,000	489,000	19,122	407.50
2012-02-07	478,002	481,002	475,500	479,502	12,270	399.59
2012-02-06	484,002	484,500	474,000	479,502	18,809	399.59
2012-02-03	484,500	487,002	482,502	483,000	8,374	402.50
2012-02-02	485,502	490,500	483,498	490,002	7,839	408.34
2012-02-01	481,998	487,002	481,998	484,500	9,503	403.75
2012-01-31	496,500	496,998	481,998	483,000	21,978	402.50
2012-01-30	495,000	499,002	494,502	497,502	14,313	414.59
2012-01-27	490,500	496,500	490,002	494,502	19,751	412.09
2012-01-26	483,498	489,498	483,498	487,002	14,484	405.84
2012-01-25	484,002	485,502	480,498	481,500	11,850	401.25
2012-01-24	484,002	487,998	480,000	484,500	13,943	403.75
2012-01-23	478,998	483,498	475,998	482,502	12,447	402.09
2012-01-20	481,002	483,498	477,000	481,002	27,024	400.84
2012-01-19	480,498	481,500	473,502	474,000	20,375	395
2012-01-18	483,498	486,498	480,498	483,000	12,508	402.50
2012-01-17	485,502	488,502	477,498	487,500	17,170	406.25
2012-01-16	496,998	498,000	480,498	483,000	18,559	402.50
2012-01-13	499,500	502,002	496,500	499,002	19,259	415.84
2012-01-12	493,998	495,498	491,502	493,500	9,321	411.25
2012-01-11	502,002	502,998	495,000	496,500	10,961	413.75
2012-01-10	499,002	504,000	496,002	501,000	11,087	417.50
2012-01-06	501,000	505,002	493,998	496,500	17,454	413.75
2012-01-05	502,002	504,000	499,998	502,002	5,783	418.34
2012-01-04	502,002	505,998	501,000	505,998	10,317	421.67

分割・併合履歴： [2025-03-28]1株→2株 [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

2025年04月
日	月	火	水	木	金	土
« 03月31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