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
2014-12-307,8407,8797,6377,6372,403,1021,272.83
2014-12-297,9257,9487,7717,8431,634,3021,307.17
2014-12-267,8857,9337,8707,8791,143,5011,313.17
2014-12-257,9057,9377,8667,8861,057,9011,314.33
2014-12-248,0178,0357,8957,9052,280,7021,317.50
2014-12-228,0888,1027,9057,9302,133,2021,321.67
2014-12-197,8707,9507,8187,9464,493,9041,324.33
2014-12-187,7287,7627,6607,6872,773,5031,281.17
2014-12-177,4537,5407,4297,4913,144,5031,248.50
2014-12-167,3487,4357,3327,3892,828,9031,231.50
2014-12-157,5057,5347,4217,5062,486,3021,251
2014-12-127,6387,7347,6007,6175,522,5061,269.50
2014-12-117,6607,7507,5737,6432,648,9031,273.83
2014-12-107,7877,8347,6557,7183,386,6031,286.33
2014-12-097,6507,8187,6327,7923,665,3041,298.67
2014-12-087,6507,6807,6007,6382,858,6031,273
2014-12-057,5857,6387,5457,6051,920,2021,267.50
2014-12-047,6007,6237,5527,6012,073,0021,266.83
2014-12-037,6007,6797,5507,5652,424,6021,260.83
2014-12-027,4757,6977,4607,6552,705,6031,275.83
2014-12-017,4887,5647,3817,5442,840,2031,257.33
2014-11-287,5707,6277,5337,6042,614,9031,267.33
2014-11-277,6207,6227,4817,5221,918,7021,253.67
2014-11-267,5807,6587,5427,6302,358,2021,271.67
2014-11-257,6007,6427,5467,5933,769,4041,265.50
2014-11-217,6867,7097,5887,6872,689,3031,281.17
2014-11-207,6807,7387,6517,7072,665,4031,284.50
2014-11-197,6297,6547,5567,5992,772,5031,266.50
2014-11-187,5007,6587,4887,6253,108,7031,270.83
2014-11-177,4927,5497,3367,3583,339,0031,226.33
2014-11-147,7157,7177,4817,5845,121,3051,264
2014-11-137,5907,6627,4967,6342,859,1031,272.33
2014-11-127,7577,7607,5987,6274,356,0041,271.17
2014-11-117,4187,6967,4107,6954,520,6051,282.50
2014-11-107,2357,3347,2217,3132,711,7031,218.83
2014-11-077,3407,3977,3007,3123,380,9031,218.67
2014-11-067,4507,5017,3457,3683,150,1031,228
2014-11-057,5297,5297,3067,3924,658,6051,232
2014-11-047,3837,6867,2617,5485,946,1061,258
2014-10-316,9057,3006,8877,2255,075,9051,204.17
2014-10-306,8906,9076,8046,9007,141,7071,150
2014-10-296,8206,9586,8046,8993,305,7031,149.83
2014-10-286,7876,8286,7566,8012,177,4021,133.50
2014-10-276,7206,7856,6616,7712,402,0021,128.50
2014-10-246,6866,6976,5806,6582,898,8031,109.67
2014-10-236,5506,6186,4976,5702,321,1021,095
2014-10-226,5226,6266,4936,6263,836,4041,104.33
2014-10-216,3686,4206,2776,3222,373,8021,053.67
2014-10-206,2616,4106,2606,4103,362,4031,068.33
2014-10-176,2626,2866,1236,1613,626,2041,026.83
2014-10-166,2996,3336,2176,2613,464,6031,043.50
2014-10-156,3286,3506,2636,3422,760,8031,057
2014-10-146,3866,4006,2416,2844,413,4041,047.33
2014-10-106,4266,4756,4066,4564,844,0051,076
2014-10-096,7296,7306,5166,5492,921,9031,091.50
2014-10-086,5906,6606,5476,6312,991,8031,105.17
2014-10-076,5666,7086,5556,6092,274,8021,101.50
2014-10-066,5496,5986,4926,5652,471,9021,094.17
2014-10-036,4406,5236,3506,4202,581,8031,070
2014-10-026,5606,5606,4136,4272,591,5031,071.17
2014-10-016,5706,6876,5116,6121,857,8021,102
2014-09-306,6736,6756,4886,5932,583,0031,098.83
2014-09-296,6416,6576,5876,6271,615,1021,104.50
2014-09-266,4336,5556,4106,5411,797,3021,090.17
2014-09-256,5866,6176,5536,6091,931,6021,101.50
2014-09-246,5916,6556,5166,5502,985,8031,091.67
2014-09-226,7446,7456,5726,5882,088,4021,098
2014-09-196,5596,6646,5406,6463,526,2041,107.67
2014-09-186,5496,5596,4676,5242,762,0031,087.33
2014-09-176,4506,5206,4506,4592,855,9031,076.50
2014-09-166,3406,4736,3206,4323,141,7031,072
2014-09-126,3916,4196,3556,4035,494,8051,067.17
2014-09-116,3506,4286,3236,4172,906,4031,069.50
2014-09-106,2546,3236,2186,3052,400,9021,050.83
2014-09-096,2306,2936,2166,2592,048,2021,043.17
2014-09-086,2006,2756,1876,1931,725,4021,032.17
2014-09-056,2006,2006,1246,1561,455,6011,026
2014-09-046,1616,1866,1336,1631,375,0011,027.17
2014-09-036,1736,2006,1216,1742,156,4021,029
2014-09-026,0206,1145,9886,1001,316,2011,016.67
2014-09-016,0126,0225,9486,000873,7011,000
2014-08-295,9486,0395,9455,9991,802,202999.83
2014-08-285,9715,9815,9345,9602,056,302993.33
2014-08-276,0576,0795,9926,0281,387,0011,004.67
2014-08-266,1216,1496,0536,0621,211,9011,010.33
2014-08-256,1696,1826,0956,1501,955,8021,025
2014-08-226,0996,1356,0786,0961,686,3021,016
2014-08-216,0406,0745,9726,0671,949,6021,011.17
2014-08-205,9876,0045,9385,9712,094,002995.17
2014-08-195,9935,9935,9265,9331,564,202988.83
2014-08-185,9455,9745,9125,9431,066,301990.50
2014-08-155,9935,9935,9075,9631,245,801993.83
2014-08-145,9975,9975,9355,9871,243,201997.83
2014-08-135,8655,9405,8205,9261,923,602987.67
2014-08-125,9755,9875,9055,9201,858,702986.67
2014-08-115,8916,0415,8666,0053,524,2041,000.83
2014-08-085,8405,8865,6995,7203,391,603953.33
2014-08-075,8995,9525,8745,9403,303,603990
2014-08-065,9505,9815,8805,8992,177,202983.17
2014-08-056,0656,0775,9835,9901,833,102998.33
2014-08-046,0356,0876,0156,0502,101,8021,008.33
2014-08-016,0016,0585,9416,0402,513,8031,006.67
2014-07-316,1266,1395,9915,9973,405,403999.50
2014-07-306,1436,1706,1276,1611,203,9011,026.83
2014-07-296,1616,1936,1416,1831,896,9021,030.50
2014-07-286,0096,1286,0046,1211,679,2021,020.17
2014-07-256,0036,0485,9886,0302,761,0031,005
2014-07-246,1006,1266,0186,0502,923,4031,008.33
2014-07-236,1916,2166,1206,1322,070,4021,022
2014-07-226,2306,2506,1726,2311,508,0021,038.50
2014-07-186,2016,2296,1406,1672,066,8021,027.83
2014-07-176,2556,3106,2176,2291,888,9021,038.17
2014-07-166,2746,2806,2216,2361,550,5021,039.33
2014-07-156,3436,3826,2996,3161,889,1021,052.67
2014-07-146,2496,3036,2176,2901,927,9021,048.33
2014-07-116,1486,2366,1476,2052,043,7021,034.17
2014-07-106,2596,2856,1786,1821,611,0021,030.33
2014-07-096,1506,2506,1506,2451,954,2021,040.83
2014-07-086,2066,2966,2026,2241,924,3021,037.33
2014-07-076,2816,3206,2596,2611,278,4011,043.50
2014-07-046,3496,3506,2926,3031,332,6011,050.50
2014-07-036,3006,3336,2606,2751,809,5021,045.83
2014-07-026,3506,3606,2746,2852,231,4021,047.50
2014-07-016,1796,3206,1676,2652,898,1031,044.17
2014-06-306,1636,1846,1176,1792,511,3031,029.83
2014-06-276,1796,2146,1196,1843,095,9031,030.67
2014-06-266,0806,2006,0726,1723,071,8031,028.67
2014-06-255,9776,0355,9566,0111,857,0021,001.83
2014-06-245,9806,0285,9606,0122,026,4021,002
2014-06-236,1196,1266,0066,0201,942,9021,003.33
2014-06-206,1036,1486,0496,0891,921,1021,014.83
2014-06-196,0706,1476,0646,0862,912,9031,014.33
2014-06-185,9906,0965,9906,0701,807,1021,011.67
2014-06-176,0606,0645,9846,0311,598,1021,005.17
2014-06-166,0886,1065,9956,0092,492,2021,001.50
2014-06-136,0036,1745,9916,1495,433,6051,024.83
2014-06-125,9236,0155,8956,0103,042,4031,001.67
2014-06-115,9105,9875,9075,9501,833,202991.67
2014-06-105,9065,9545,8545,8702,876,303978.33
2014-06-096,0806,0805,9555,9662,025,102994.33
2014-06-066,0826,1085,9926,0022,980,7031,000.33
2014-06-056,1256,1436,0246,0822,217,4021,013.67
2014-06-046,1046,1196,0516,1172,710,4031,019.50
2014-06-036,1426,1426,0566,0812,259,4021,013.50
2014-06-026,1206,1436,0376,0912,718,6031,015.17
2014-05-305,9646,0535,8916,0536,826,1071,008.83
2014-05-295,8805,9505,8805,9292,504,803988.17
2014-05-285,8585,8975,8385,8812,237,002980.17
2014-05-275,7505,8455,7385,7811,749,102963.50
2014-05-265,8525,8525,7365,7872,100,702964.50
2014-05-235,7365,8265,7215,7683,630,004961.33
2014-05-225,6155,6595,5505,6413,267,203940.17
2014-05-215,4405,5195,4275,5063,656,404917.67
2014-05-205,4455,4635,4105,4412,357,502906.83
2014-05-195,4235,4695,3405,3502,149,502891.67
2014-05-165,5345,5645,3585,3943,639,804899
2014-05-155,6475,6475,5245,5903,388,603931.67
2014-05-145,6055,6585,5515,5815,159,505930.17
2014-05-135,8005,8525,7875,8053,494,303967.50
2014-05-125,6865,7205,6325,6863,125,803947.67
2014-05-095,6585,7195,5895,6872,915,003947.83
2014-05-085,6805,6875,5455,6323,793,904938.67
2014-05-075,5935,6645,4805,4914,846,505915.17
2014-05-025,6185,6585,5555,6432,646,203940.50
2014-05-015,4305,6195,4265,6133,698,004935.50
2014-04-305,5805,6015,4045,4423,264,403907
2014-04-285,3505,4645,3315,4212,807,003903.50
2014-04-255,4105,4535,3185,4162,500,003902.67
2014-04-245,5005,5385,4455,4642,250,002910.67
2014-04-235,4795,4955,4415,4901,704,502915
2014-04-225,4485,4845,4005,4132,179,802902.17
2014-04-215,3915,4875,3825,4211,253,301903.50
2014-04-185,4405,4405,3415,389973,001898.17
2014-04-175,3955,4205,3445,3811,933,902896.83
2014-04-165,3495,4005,2825,3952,729,403899.17
2014-04-155,2555,2705,1965,2202,836,203870
2014-04-145,0895,2485,0895,1553,618,404859.17
2014-04-115,0375,1485,0005,1316,946,407855.17
2014-04-105,3955,4235,1705,2204,052,504870
2014-04-095,3405,4025,3055,3285,278,605888
2014-04-085,6425,6585,5225,5402,445,002923.33
2014-04-075,6655,6655,5505,5882,993,103931.33
2014-04-045,8185,8305,7105,7402,536,003956.67
2014-04-035,7815,8935,7105,8522,302,902975.33
2014-04-025,8795,8805,7515,7593,279,103959.83
2014-04-015,9765,9775,8145,8153,041,103969.17
2014-03-315,8385,9795,7955,9762,377,202996
2014-03-285,8865,8865,7595,7952,385,902965.83
2014-03-275,7005,8605,6405,8323,214,903972
2014-03-265,9125,9195,7525,7682,838,403961.33
2014-03-255,9075,9195,7565,8232,355,402970.50
2014-03-245,6945,8705,6265,8523,326,703975.33
2014-03-205,8125,8535,7125,7413,047,203956.83
2014-03-195,7905,8605,7095,7943,646,004965.67
2014-03-185,7015,7285,6215,6632,494,802943.83
2014-03-175,5705,6425,5275,5664,027,604927.67
2014-03-145,7005,7435,5845,6148,008,908935.67
2014-03-135,8565,9315,7915,8493,239,703974.83
2014-03-125,9806,0005,8575,8613,542,404976.83
2014-03-116,1206,1806,0516,0712,507,6031,011.83
2014-03-106,1076,1496,0206,0453,019,9031,007.50
2014-03-076,1106,2026,1106,1692,925,0031,028.17
2014-03-066,1096,2896,0836,2062,985,6031,034.33
2014-03-056,1006,2286,0806,1572,881,5031,026.17
2014-03-046,0996,1096,0216,0951,600,4021,015.83
2014-03-036,1456,1455,9786,1353,558,3041,022.50
2014-02-286,1686,2106,1356,2013,493,4031,033.50
2014-02-276,0706,1096,0586,0891,713,1021,014.83
2014-02-266,0856,1596,0846,1122,292,5021,018.67
2014-02-256,1206,1756,0736,1464,259,0041,024.33
2014-02-245,8735,9775,8125,9723,846,104995.33
2014-02-215,8015,8785,7715,8662,789,203977.67
2014-02-205,7715,8155,6805,7012,817,403950.17
2014-02-195,6845,7745,6405,7582,892,403959.67
2014-02-185,5375,7535,5295,7313,851,704955.17
2014-02-175,5775,5935,3925,4762,847,303912.67
2014-02-145,6265,7325,5085,5534,472,704925.50
2014-02-135,5665,6575,5305,5485,231,205924.67
2014-02-125,4605,5255,4035,4705,676,206911.67
2014-02-105,7375,7375,4875,5506,035,406925
2014-02-075,6955,7165,6255,6813,246,803946.83
2014-02-065,7615,7775,5775,5953,961,204932.50
2014-02-055,5105,6805,4305,5405,161,605923.33
2014-02-045,3605,5495,3195,4325,760,406905.33
2014-02-035,7125,7495,5725,5864,307,204931
2014-01-315,9505,9595,5555,7056,539,007950.83
2014-01-305,8635,9255,7655,9145,132,605985.67
2014-01-295,7906,0465,7706,0445,217,1051,007.33
2014-01-285,7655,8855,7535,7816,510,407963.50
2014-01-275,8276,0265,7705,9653,747,904994.17
2014-01-246,0876,1666,0286,1274,671,2051,021.17
2014-01-236,3606,4396,2116,2163,989,6041,036
2014-01-226,3856,3986,2796,3503,411,1031,058.33
2014-01-216,2266,4106,2266,3993,846,0041,066.50
2014-01-206,2526,2796,2196,2192,232,8021,036.50
2014-01-176,3586,3806,0886,3043,345,5031,050.67
2014-01-166,3466,3926,2396,2903,472,5031,048.33
2014-01-156,2906,3386,2206,3353,066,6031,055.83
2014-01-146,2356,2896,1506,2094,895,6051,034.83
2014-01-106,2206,3006,1906,2605,197,0051,043.33
2014-01-096,4106,4506,2706,3004,272,2041,050
2014-01-086,4506,5106,3906,5002,667,3031,083.33
2014-01-076,3306,4806,3206,4503,790,7041,075
2014-01-066,4106,4606,2606,2803,493,9031,046.67

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