1. HOME >
  2. 株価時系列 >
  3. 9433 >
  4. 2014年

9433 KDDI(株) 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
2014-12-307,8407,8797,6377,6372,403,1022,545.67
2014-12-297,9257,9487,7717,8431,634,3022,614.33
2014-12-267,8857,9337,8707,8791,143,5012,626.33
2014-12-257,9057,9377,8667,8861,057,9012,628.67
2014-12-248,0178,0357,8957,9052,280,7022,635
2014-12-228,0888,1027,9057,9302,133,2022,643.33
2014-12-197,8707,9507,8187,9464,493,9042,648.67
2014-12-187,7287,7627,6607,6872,773,5032,562.33
2014-12-177,4537,5407,4297,4913,144,5032,497
2014-12-167,3487,4357,3327,3892,828,9032,463
2014-12-157,5057,5347,4217,5062,486,3022,502
2014-12-127,6387,7347,6007,6175,522,5062,539
2014-12-117,6607,7507,5737,6432,648,9032,547.67
2014-12-107,7877,8347,6557,7183,386,6032,572.67
2014-12-097,6507,8187,6327,7923,665,3042,597.33
2014-12-087,6507,6807,6007,6382,858,6032,546
2014-12-057,5857,6387,5457,6051,920,2022,535
2014-12-047,6007,6237,5527,6012,073,0022,533.67
2014-12-037,6007,6797,5507,5652,424,6022,521.67
2014-12-027,4757,6977,4607,6552,705,6032,551.67
2014-12-017,4887,5647,3817,5442,840,2032,514.67
2014-11-287,5707,6277,5337,6042,614,9032,534.67
2014-11-277,6207,6227,4817,5221,918,7022,507.33
2014-11-267,5807,6587,5427,6302,358,2022,543.33
2014-11-257,6007,6427,5467,5933,769,4042,531
2014-11-217,6867,7097,5887,6872,689,3032,562.33
2014-11-207,6807,7387,6517,7072,665,4032,569
2014-11-197,6297,6547,5567,5992,772,5032,533
2014-11-187,5007,6587,4887,6253,108,7032,541.67
2014-11-177,4927,5497,3367,3583,339,0032,452.67
2014-11-147,7157,7177,4817,5845,121,3052,528
2014-11-137,5907,6627,4967,6342,859,1032,544.67
2014-11-127,7577,7607,5987,6274,356,0042,542.33
2014-11-117,4187,6967,4107,6954,520,6052,565
2014-11-107,2357,3347,2217,3132,711,7032,437.67
2014-11-077,3407,3977,3007,3123,380,9032,437.33
2014-11-067,4507,5017,3457,3683,150,1032,456
2014-11-057,5297,5297,3067,3924,658,6052,464
2014-11-047,3837,6867,2617,5485,946,1062,516
2014-10-316,9057,3006,8877,2255,075,9052,408.33
2014-10-306,8906,9076,8046,9007,141,7072,300
2014-10-296,8206,9586,8046,8993,305,7032,299.67
2014-10-286,7876,8286,7566,8012,177,4022,267
2014-10-276,7206,7856,6616,7712,402,0022,257
2014-10-246,6866,6976,5806,6582,898,8032,219.33
2014-10-236,5506,6186,4976,5702,321,1022,190
2014-10-226,5226,6266,4936,6263,836,4042,208.67
2014-10-216,3686,4206,2776,3222,373,8022,107.33
2014-10-206,2616,4106,2606,4103,362,4032,136.67
2014-10-176,2626,2866,1236,1613,626,2042,053.67
2014-10-166,2996,3336,2176,2613,464,6032,087
2014-10-156,3286,3506,2636,3422,760,8032,114
2014-10-146,3866,4006,2416,2844,413,4042,094.67
2014-10-106,4266,4756,4066,4564,844,0052,152
2014-10-096,7296,7306,5166,5492,921,9032,183
2014-10-086,5906,6606,5476,6312,991,8032,210.33
2014-10-076,5666,7086,5556,6092,274,8022,203
2014-10-066,5496,5986,4926,5652,471,9022,188.33
2014-10-036,4406,5236,3506,4202,581,8032,140
2014-10-026,5606,5606,4136,4272,591,5032,142.33
2014-10-016,5706,6876,5116,6121,857,8022,204
2014-09-306,6736,6756,4886,5932,583,0032,197.67
2014-09-296,6416,6576,5876,6271,615,1022,209
2014-09-266,4336,5556,4106,5411,797,3022,180.33
2014-09-256,5866,6176,5536,6091,931,6022,203
2014-09-246,5916,6556,5166,5502,985,8032,183.33
2014-09-226,7446,7456,5726,5882,088,4022,196
2014-09-196,5596,6646,5406,6463,526,2042,215.33
2014-09-186,5496,5596,4676,5242,762,0032,174.67
2014-09-176,4506,5206,4506,4592,855,9032,153
2014-09-166,3406,4736,3206,4323,141,7032,144
2014-09-126,3916,4196,3556,4035,494,8052,134.33
2014-09-116,3506,4286,3236,4172,906,4032,139
2014-09-106,2546,3236,2186,3052,400,9022,101.67
2014-09-096,2306,2936,2166,2592,048,2022,086.33
2014-09-086,2006,2756,1876,1931,725,4022,064.33
2014-09-056,2006,2006,1246,1561,455,6012,052
2014-09-046,1616,1866,1336,1631,375,0012,054.33
2014-09-036,1736,2006,1216,1742,156,4022,058
2014-09-026,0206,1145,9886,1001,316,2012,033.33
2014-09-016,0126,0225,9486,000873,7012,000
2014-08-295,9486,0395,9455,9991,802,2021,999.67
2014-08-285,9715,9815,9345,9602,056,3021,986.67
2014-08-276,0576,0795,9926,0281,387,0012,009.33
2014-08-266,1216,1496,0536,0621,211,9012,020.67
2014-08-256,1696,1826,0956,1501,955,8022,050
2014-08-226,0996,1356,0786,0961,686,3022,032
2014-08-216,0406,0745,9726,0671,949,6022,022.33
2014-08-205,9876,0045,9385,9712,094,0021,990.33
2014-08-195,9935,9935,9265,9331,564,2021,977.67
2014-08-185,9455,9745,9125,9431,066,3011,981
2014-08-155,9935,9935,9075,9631,245,8011,987.67
2014-08-145,9975,9975,9355,9871,243,2011,995.67
2014-08-135,8655,9405,8205,9261,923,6021,975.33
2014-08-125,9755,9875,9055,9201,858,7021,973.33
2014-08-115,8916,0415,8666,0053,524,2042,001.67
2014-08-085,8405,8865,6995,7203,391,6031,906.67
2014-08-075,8995,9525,8745,9403,303,6031,980
2014-08-065,9505,9815,8805,8992,177,2021,966.33
2014-08-056,0656,0775,9835,9901,833,1021,996.67
2014-08-046,0356,0876,0156,0502,101,8022,016.67
2014-08-016,0016,0585,9416,0402,513,8032,013.33
2014-07-316,1266,1395,9915,9973,405,4031,999
2014-07-306,1436,1706,1276,1611,203,9012,053.67
2014-07-296,1616,1936,1416,1831,896,9022,061
2014-07-286,0096,1286,0046,1211,679,2022,040.33
2014-07-256,0036,0485,9886,0302,761,0032,010
2014-07-246,1006,1266,0186,0502,923,4032,016.67
2014-07-236,1916,2166,1206,1322,070,4022,044
2014-07-226,2306,2506,1726,2311,508,0022,077
2014-07-186,2016,2296,1406,1672,066,8022,055.67
2014-07-176,2556,3106,2176,2291,888,9022,076.33
2014-07-166,2746,2806,2216,2361,550,5022,078.67
2014-07-156,3436,3826,2996,3161,889,1022,105.33
2014-07-146,2496,3036,2176,2901,927,9022,096.67
2014-07-116,1486,2366,1476,2052,043,7022,068.33
2014-07-106,2596,2856,1786,1821,611,0022,060.67
2014-07-096,1506,2506,1506,2451,954,2022,081.67
2014-07-086,2066,2966,2026,2241,924,3022,074.67
2014-07-076,2816,3206,2596,2611,278,4012,087
2014-07-046,3496,3506,2926,3031,332,6012,101
2014-07-036,3006,3336,2606,2751,809,5022,091.67
2014-07-026,3506,3606,2746,2852,231,4022,095
2014-07-016,1796,3206,1676,2652,898,1032,088.33
2014-06-306,1636,1846,1176,1792,511,3032,059.67
2014-06-276,1796,2146,1196,1843,095,9032,061.33
2014-06-266,0806,2006,0726,1723,071,8032,057.33
2014-06-255,9776,0355,9566,0111,857,0022,003.67
2014-06-245,9806,0285,9606,0122,026,4022,004
2014-06-236,1196,1266,0066,0201,942,9022,006.67
2014-06-206,1036,1486,0496,0891,921,1022,029.67
2014-06-196,0706,1476,0646,0862,912,9032,028.67
2014-06-185,9906,0965,9906,0701,807,1022,023.33
2014-06-176,0606,0645,9846,0311,598,1022,010.33
2014-06-166,0886,1065,9956,0092,492,2022,003
2014-06-136,0036,1745,9916,1495,433,6052,049.67
2014-06-125,9236,0155,8956,0103,042,4032,003.33
2014-06-115,9105,9875,9075,9501,833,2021,983.33
2014-06-105,9065,9545,8545,8702,876,3031,956.67
2014-06-096,0806,0805,9555,9662,025,1021,988.67
2014-06-066,0826,1085,9926,0022,980,7032,000.67
2014-06-056,1256,1436,0246,0822,217,4022,027.33
2014-06-046,1046,1196,0516,1172,710,4032,039
2014-06-036,1426,1426,0566,0812,259,4022,027
2014-06-026,1206,1436,0376,0912,718,6032,030.33
2014-05-305,9646,0535,8916,0536,826,1072,017.67
2014-05-295,8805,9505,8805,9292,504,8031,976.33
2014-05-285,8585,8975,8385,8812,237,0021,960.33
2014-05-275,7505,8455,7385,7811,749,1021,927
2014-05-265,8525,8525,7365,7872,100,7021,929
2014-05-235,7365,8265,7215,7683,630,0041,922.67
2014-05-225,6155,6595,5505,6413,267,2031,880.33
2014-05-215,4405,5195,4275,5063,656,4041,835.33
2014-05-205,4455,4635,4105,4412,357,5021,813.67
2014-05-195,4235,4695,3405,3502,149,5021,783.33
2014-05-165,5345,5645,3585,3943,639,8041,798
2014-05-155,6475,6475,5245,5903,388,6031,863.33
2014-05-145,6055,6585,5515,5815,159,5051,860.33
2014-05-135,8005,8525,7875,8053,494,3031,935
2014-05-125,6865,7205,6325,6863,125,8031,895.33
2014-05-095,6585,7195,5895,6872,915,0031,895.67
2014-05-085,6805,6875,5455,6323,793,9041,877.33
2014-05-075,5935,6645,4805,4914,846,5051,830.33
2014-05-025,6185,6585,5555,6432,646,2031,881
2014-05-015,4305,6195,4265,6133,698,0041,871
2014-04-305,5805,6015,4045,4423,264,4031,814
2014-04-285,3505,4645,3315,4212,807,0031,807
2014-04-255,4105,4535,3185,4162,500,0031,805.33
2014-04-245,5005,5385,4455,4642,250,0021,821.33
2014-04-235,4795,4955,4415,4901,704,5021,830
2014-04-225,4485,4845,4005,4132,179,8021,804.33
2014-04-215,3915,4875,3825,4211,253,3011,807
2014-04-185,4405,4405,3415,389973,0011,796.33
2014-04-175,3955,4205,3445,3811,933,9021,793.67
2014-04-165,3495,4005,2825,3952,729,4031,798.33
2014-04-155,2555,2705,1965,2202,836,2031,740
2014-04-145,0895,2485,0895,1553,618,4041,718.33
2014-04-115,0375,1485,0005,1316,946,4071,710.33
2014-04-105,3955,4235,1705,2204,052,5041,740
2014-04-095,3405,4025,3055,3285,278,6051,776
2014-04-085,6425,6585,5225,5402,445,0021,846.67
2014-04-075,6655,6655,5505,5882,993,1031,862.67
2014-04-045,8185,8305,7105,7402,536,0031,913.33
2014-04-035,7815,8935,7105,8522,302,9021,950.67
2014-04-025,8795,8805,7515,7593,279,1031,919.67
2014-04-015,9765,9775,8145,8153,041,1031,938.33
2014-03-315,8385,9795,7955,9762,377,2021,992
2014-03-285,8865,8865,7595,7952,385,9021,931.67
2014-03-275,7005,8605,6405,8323,214,9031,944
2014-03-265,9125,9195,7525,7682,838,4031,922.67
2014-03-255,9075,9195,7565,8232,355,4021,941
2014-03-245,6945,8705,6265,8523,326,7031,950.67
2014-03-205,8125,8535,7125,7413,047,2031,913.67
2014-03-195,7905,8605,7095,7943,646,0041,931.33
2014-03-185,7015,7285,6215,6632,494,8021,887.67
2014-03-175,5705,6425,5275,5664,027,6041,855.33
2014-03-145,7005,7435,5845,6148,008,9081,871.33
2014-03-135,8565,9315,7915,8493,239,7031,949.67
2014-03-125,9806,0005,8575,8613,542,4041,953.67
2014-03-116,1206,1806,0516,0712,507,6032,023.67
2014-03-106,1076,1496,0206,0453,019,9032,015
2014-03-076,1106,2026,1106,1692,925,0032,056.33
2014-03-066,1096,2896,0836,2062,985,6032,068.67
2014-03-056,1006,2286,0806,1572,881,5032,052.33
2014-03-046,0996,1096,0216,0951,600,4022,031.67
2014-03-036,1456,1455,9786,1353,558,3042,045
2014-02-286,1686,2106,1356,2013,493,4032,067
2014-02-276,0706,1096,0586,0891,713,1022,029.67
2014-02-266,0856,1596,0846,1122,292,5022,037.33
2014-02-256,1206,1756,0736,1464,259,0042,048.67
2014-02-245,8735,9775,8125,9723,846,1041,990.67
2014-02-215,8015,8785,7715,8662,789,2031,955.33
2014-02-205,7715,8155,6805,7012,817,4031,900.33
2014-02-195,6845,7745,6405,7582,892,4031,919.33
2014-02-185,5375,7535,5295,7313,851,7041,910.33
2014-02-175,5775,5935,3925,4762,847,3031,825.33
2014-02-145,6265,7325,5085,5534,472,7041,851
2014-02-135,5665,6575,5305,5485,231,2051,849.33
2014-02-125,4605,5255,4035,4705,676,2061,823.33
2014-02-105,7375,7375,4875,5506,035,4061,850
2014-02-075,6955,7165,6255,6813,246,8031,893.67
2014-02-065,7615,7775,5775,5953,961,2041,865
2014-02-055,5105,6805,4305,5405,161,6051,846.67
2014-02-045,3605,5495,3195,4325,760,4061,810.67
2014-02-035,7125,7495,5725,5864,307,2041,862
2014-01-315,9505,9595,5555,7056,539,0071,901.67
2014-01-305,8635,9255,7655,9145,132,6051,971.33
2014-01-295,7906,0465,7706,0445,217,1052,014.67
2014-01-285,7655,8855,7535,7816,510,4071,927
2014-01-275,8276,0265,7705,9653,747,9041,988.33
2014-01-246,0876,1666,0286,1274,671,2052,042.33
2014-01-236,3606,4396,2116,2163,989,6042,072
2014-01-226,3856,3986,2796,3503,411,1032,116.67
2014-01-216,2266,4106,2266,3993,846,0042,133
2014-01-206,2526,2796,2196,2192,232,8022,073
2014-01-176,3586,3806,0886,3043,345,5032,101.33
2014-01-166,3466,3926,2396,2903,472,5032,096.67
2014-01-156,2906,3386,2206,3353,066,6032,111.67
2014-01-146,2356,2896,1506,2094,895,6052,069.67
2014-01-106,2206,3006,1906,2605,197,0052,086.67
2014-01-096,4106,4506,2706,3004,272,2042,100
2014-01-086,4506,5106,3906,5002,667,3032,166.67
2014-01-076,3306,4806,3206,4503,790,7042,150
2014-01-066,4106,4606,2606,2803,493,9032,093.33

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