1. HOME >
  2. 株価時系列 >
  3. 9433 >
  4. 2018年

9433 KDDI(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,579.52,6372,5782,6245,639,8001,312
2018-12-272,5842,635.52,551.52,6107,558,7001,305
2018-12-262,4642,5392,447.52,5167,550,4001,258
2018-12-252,548.52,5512,432.52,4648,872,1001,232
2018-12-212,638.52,6412,575.52,598.510,043,1001,299.25
2018-12-202,6152,665.52,613.52,651.59,488,4001,325.75
2018-12-192,6502,6742,635.52,6517,056,0001,325.50
2018-12-182,6382,6772,6382,6616,780,9001,330.50
2018-12-172,6302,673.52,6282,665.55,501,7001,332.75
2018-12-142,627.52,6672,627.52,6399,740,5001,319.50
2018-12-132,6512,6782,6402,649.57,324,4001,324.75
2018-12-122,6702,6862,6432,6519,736,6001,325.50
2018-12-112,642.52,668.52,612.52,65010,041,2001,325
2018-12-102,621.52,6262,603.52,619.56,220,3001,309.75
2018-12-072,680.52,694.52,626.52,6408,681,7001,320
2018-12-062,6342,649.52,620.52,6287,552,5001,314
2018-12-052,5882,653.52,582.52,6438,784,5001,321.50
2018-12-042,693.52,7052,6362,636.57,767,6001,318.25
2018-12-032,698.52,7082,663.52,6845,989,5001,342
2018-11-302,5962,664.52,5702,66412,464,1001,332
2018-11-292,7082,717.52,6162,6167,891,4001,308
2018-11-282,6952,743.52,6862,7198,235,4001,359.50
2018-11-272,6152,652.52,6082,6475,548,5001,323.50
2018-11-262,5862,611.52,583.52,596.54,986,2001,298.25
2018-11-222,5372,6132,5312,605.55,631,4001,302.75
2018-11-212,5472,561.52,5382,559.54,813,5001,279.75
2018-11-202,5362,565.52,5312,5605,669,4001,280
2018-11-192,530.52,5622,5302,549.55,532,4001,274.75
2018-11-162,5002,5302,493.52,527.59,564,3001,263.75
2018-11-152,4752,4952,4702,4907,636,7001,245
2018-11-142,476.52,5022,467.52,4758,007,7001,237.50
2018-11-132,4302,478.52,421.52,4718,309,0001,235.50
2018-11-122,4352,475.52,434.52,466.56,095,4001,233.25
2018-11-092,4802,4942,4352,43511,414,4001,217.50
2018-11-082,4662,5322,446.52,522.59,645,1001,261.25
2018-11-072,447.52,474.52,429.52,44314,319,4001,221.50
2018-11-062,445.52,4582,4122,43310,089,6001,216.50
2018-11-052,424.52,4482,3682,423.514,488,9001,211.75
2018-11-022,4752,5222,4072,41021,654,1001,205
2018-11-012,464.52,4652,331.52,36031,910,9001,180
2018-10-312,7812,820.52,772.52,814.56,784,3001,407.25
2018-10-302,7352,793.52,730.52,756.57,086,2001,378.25
2018-10-292,830.52,830.52,7662,7666,459,9001,383
2018-10-262,8332,852.52,8112,8367,805,3001,418
2018-10-252,8752,8782,8372,847.56,848,0001,423.75
2018-10-242,9192,942.52,893.52,9295,996,0001,464.50
2018-10-232,9552,9552,873.52,881.56,827,8001,440.75
2018-10-222,971.52,9932,954.52,9683,540,7001,484
2018-10-192,9512,9922,940.52,9824,944,3001,491
2018-10-182,990.53,0082,9772,9924,591,1001,496
2018-10-172,9762,9892,955.52,976.55,044,3001,488.25
2018-10-162,910.52,952.52,9032,950.56,307,4001,475.25
2018-10-152,9472,960.52,919.52,9207,431,4001,460
2018-10-122,9002,940.52,8992,9329,416,4001,466
2018-10-112,940.52,9662,9172,9357,105,0001,467.50
2018-10-102,995.53,0232,983.52,990.55,158,9001,495.25
2018-10-092,989.53,0082,966.52,971.57,062,7001,485.75
2018-10-052,9412,9972,926.52,978.57,650,4001,489.25
2018-10-043,0203,0302,9732,9818,458,7001,490.50
2018-10-033,1423,1443,0243,0329,808,7001,516
2018-10-023,1723,1733,1353,1416,260,5001,570.50
2018-10-013,1503,1723,1403,1594,130,6001,579.50
2018-09-283,1263,1493,1113,1396,670,9001,569.50
2018-09-273,0973,1203,0823,0904,008,7001,545
2018-09-263,0833,1153,0743,1135,193,8001,556.50
2018-09-253,1373,1453,1163,1436,054,0001,571.50
2018-09-213,0653,1403,0623,13711,760,3001,568.50
2018-09-203,0903,0903,0473,0567,467,1001,528
2018-09-193,1423,1493,0903,0905,782,8001,545
2018-09-183,0303,1183,0283,1056,977,6001,552.50
2018-09-143,1063,1063,0343,0459,767,3001,522.50
2018-09-133,0123,0632,9983,0604,513,2001,530
2018-09-122,9733,0082,963.53,0014,037,3001,500.50
2018-09-112,958.53,0182,9482,972.56,484,6001,486.25
2018-09-102,9062,954.52,9052,9483,409,4001,474
2018-09-072,8902,9382,8872,927.54,187,3001,463.75
2018-09-062,8792,9172,877.52,8814,347,6001,440.50
2018-09-052,931.52,9332,910.52,9115,240,1001,455.50
2018-09-042,952.52,9642,9372,9553,742,9001,477.50
2018-09-032,9352,9612,9322,9563,359,3001,478
2018-08-312,9222,9452,918.52,9417,729,0001,470.50
2018-08-302,938.52,9472,913.52,9336,416,7001,466.50
2018-08-292,9752,9832,9432,9515,456,7001,475.50
2018-08-282,922.52,9772,9182,966.56,851,4001,483.25
2018-08-272,997.53,0002,9322,944.57,715,9001,472.25
2018-08-242,9883,0022,942.52,995.55,674,8001,497.75
2018-08-232,9112,9812,901.52,9719,501,7001,485.50
2018-08-222,823.52,939.52,815.52,897.516,382,5001,448.75
2018-08-213,1013,1322,952.52,953.510,445,6001,476.75
2018-08-203,1353,1463,1163,1162,424,7001,558
2018-08-173,1223,1473,1093,1373,562,7001,568.50
2018-08-163,1343,1533,0993,1305,446,5001,565
2018-08-153,1493,1623,1373,1534,823,3001,576.50
2018-08-143,0693,1493,0683,1495,228,1001,574.50
2018-08-133,0563,0743,0493,0575,774,3001,528.50
2018-08-103,1473,1483,0783,0855,673,5001,542.50
2018-08-093,1013,1373,0933,1313,747,4001,565.50
2018-08-083,1333,1353,0913,1005,666,8001,550
2018-08-073,0693,1023,0583,1013,450,4001,550.50
2018-08-063,0753,0913,0683,0693,540,8001,534.50
2018-08-033,0543,0803,0383,0684,399,2001,534
2018-08-023,0453,0842,9973,0408,090,2001,520
2018-08-013,1073,1333,0853,1275,184,3001,563.50
2018-07-313,1103,1153,0733,1134,879,8001,556.50
2018-07-303,1283,1453,1163,1202,659,5001,560
2018-07-273,1123,1283,1043,1283,239,4001,564
2018-07-263,1543,1543,1143,1213,483,0001,560.50
2018-07-253,1193,1303,1033,1263,601,4001,563
2018-07-243,1293,1513,1143,1233,480,1001,561.50
2018-07-233,1223,1553,0993,1125,030,4001,556
2018-07-203,1273,1633,1203,1545,539,9001,577
2018-07-193,1593,1593,1093,1094,352,1001,554.50
2018-07-183,1753,1833,1483,1622,751,6001,581
2018-07-173,1463,1873,1383,1554,878,5001,577.50
2018-07-133,1503,1583,1233,1425,703,9001,571
2018-07-123,1433,1503,1153,1395,021,1001,569.50
2018-07-113,0913,1203,0873,0964,201,4001,548
2018-07-103,1203,1453,0873,1054,403,0001,552.50
2018-07-093,0833,1183,0653,1134,388,0001,556.50
2018-07-063,0633,1003,0553,0825,600,9001,541
2018-07-053,0403,0783,0403,0626,107,5001,531
2018-07-042,999.53,0452,9703,0384,327,0001,519
2018-07-032,9502,9752,921.52,9637,474,7001,481.50
2018-07-023,0303,0402,9632,9684,937,4001,484
2018-06-293,0583,0583,0183,0316,322,5001,515.50
2018-06-283,0353,0583,0143,0576,929,5001,528.50
2018-06-273,0833,0953,0533,0624,973,4001,531
2018-06-263,0403,0753,0063,0725,315,0001,536
2018-06-253,0323,0323,0043,0162,968,9001,508
2018-06-223,0743,0753,0263,0374,588,9001,518.50
2018-06-213,0403,0693,0343,0564,288,7001,528
2018-06-203,0213,0633,0033,0606,103,0001,530
2018-06-193,0503,0633,0093,0135,342,6001,506.50
2018-06-183,0523,0573,0123,0423,598,9001,521
2018-06-153,0603,0723,0263,0387,689,0001,519
2018-06-143,0203,0463,0103,0403,934,2001,520
2018-06-133,0163,0473,0123,0403,754,7001,520
2018-06-123,0293,0363,0053,0164,744,9001,508
2018-06-112,9903,0192,980.53,0113,820,2001,505.50
2018-06-083,0343,0633,0063,00710,893,8001,503.50
2018-06-072,983.52,9992,9662,9955,936,4001,497.50
2018-06-062,954.52,985.52,935.52,977.55,857,8001,488.75
2018-06-052,9152,935.52,9022,9305,445,6001,465
2018-06-042,9502,951.52,9252,9254,550,3001,462.50
2018-06-012,9302,948.52,9182,9215,667,2001,460.50
2018-05-312,9602,962.52,9262,945.59,381,6001,472.75
2018-05-302,949.52,9642,9292,9527,470,4001,476
2018-05-292,9322,947.52,925.52,9434,183,2001,471.50
2018-05-282,9422,9482,910.52,9284,204,1001,464
2018-05-252,935.52,9502,9232,9425,270,5001,471
2018-05-242,946.52,9522,9092,9494,742,6001,474.50
2018-05-232,9802,9862,946.52,9615,381,1001,480.50
2018-05-222,949.52,968.52,922.52,961.53,835,9001,480.75
2018-05-212,940.52,955.52,9372,9503,312,6001,475
2018-05-182,937.52,938.52,9142,9354,381,9001,467.50
2018-05-172,972.52,972.52,934.52,935.53,909,8001,467.75
2018-05-162,9522,960.52,9502,9534,383,8001,476.50
2018-05-152,9642,9702,9522,9674,713,3001,483.50
2018-05-142,9502,9672,940.52,9554,616,2001,477.50
2018-05-113,0003,0082,9612,979.510,650,0001,489.75
2018-05-102,888.52,8982,8802,8843,619,9001,442
2018-05-092,8832,902.52,8532,860.54,880,6001,430.25
2018-05-082,8892,906.52,8752,905.53,885,9001,452.75
2018-05-072,8572,9002,840.52,8965,157,3001,448
2018-05-022,916.52,918.52,8922,9064,417,9001,453
2018-05-012,9192,9352,8932,928.56,919,4001,464.25
2018-04-272,9002,9432,8962,9377,879,2001,468.50
2018-04-262,8802,8952,874.52,8865,245,6001,443
2018-04-252,868.52,8922,8662,888.55,050,1001,444.25
2018-04-242,878.52,878.52,8562,8714,051,3001,435.50
2018-04-232,8542,883.52,8532,866.54,632,4001,433.25
2018-04-202,8402,8532,831.52,8455,489,3001,422.50
2018-04-192,816.52,836.52,807.52,830.54,583,6001,415.25
2018-04-182,8142,830.52,811.52,825.54,936,9001,412.75
2018-04-172,8002,805.52,7862,788.54,159,1001,394.25
2018-04-162,7882,8092,7822,8054,100,2001,402.50
2018-04-132,7912,7912,765.52,774.54,794,6001,387.25
2018-04-122,7592,7852,7382,781.54,130,3001,390.75
2018-04-112,7692,781.52,758.52,7784,526,4001,389
2018-04-102,7542,787.52,748.52,7675,884,7001,383.50
2018-04-092,753.52,7822,733.52,7705,866,0001,385
2018-04-062,7882,7892,755.52,7706,246,2001,385
2018-04-052,7582,7782,750.52,7686,865,6001,384
2018-04-042,6952,741.52,6892,7315,993,4001,365.50
2018-04-032,6682,6862,646.52,679.55,476,9001,339.75
2018-03-302,723.52,7262,693.52,716.55,305,5001,358.25
2018-03-292,6962,7102,685.52,705.56,178,6001,352.75
2018-03-282,6462,6752,6432,668.57,762,8001,334.25
2018-03-272,675.52,7192,658.52,717.59,669,4001,358.75
2018-03-262,635.52,675.52,6352,675.58,190,3001,337.75
2018-03-232,674.52,675.52,6312,64713,232,4001,323.50
2018-03-222,6952,7282,6942,7288,377,7001,364
2018-03-202,6922,7012,681.52,700.56,522,3001,350.25
2018-03-192,7022,714.52,675.52,690.55,609,4001,345.25
2018-03-162,7002,7112,694.52,702.57,497,6001,351.25
2018-03-152,681.52,707.52,672.52,699.55,296,4001,349.75
2018-03-142,689.52,696.52,6762,684.56,043,1001,342.25
2018-03-132,697.52,7212,6902,7206,699,6001,360
2018-03-122,6992,7142,688.52,700.55,390,2001,350.25
2018-03-092,687.52,6942,651.52,66510,941,0001,332.50
2018-03-082,6742,6802,651.52,6637,128,3001,331.50
2018-03-072,655.52,687.52,651.52,657.58,497,6001,328.75
2018-03-062,6832,6832,628.52,645.56,292,7001,322.75
2018-03-052,5552,6342,551.52,6316,597,3001,315.50
2018-03-022,5712,5852,5532,5568,202,6001,278
2018-03-012,603.52,615.52,5952,606.57,422,6001,303.25
2018-02-282,660.52,670.52,635.52,635.57,647,6001,317.75
2018-02-272,7032,7032,6532,6716,537,2001,335.50
2018-02-262,6502,6842,6452,673.55,368,4001,336.75
2018-02-232,6002,6182,5962,6184,736,3001,309
2018-02-222,600.52,610.52,5952,608.55,144,5001,304.25
2018-02-212,6432,645.52,6132,623.56,861,7001,311.75
2018-02-202,6352,6572,628.52,639.54,887,7001,319.75
2018-02-192,630.52,649.52,626.52,645.54,853,2001,322.75
2018-02-162,611.52,6132,591.52,601.58,220,2001,300.75
2018-02-152,6152,6212,600.52,606.56,436,6001,303.25
2018-02-142,600.52,615.52,5652,5839,784,8001,291.50
2018-02-132,631.52,6442,595.52,597.511,435,4001,298.75
2018-02-092,584.52,612.52,5762,60713,378,0001,303.50
2018-02-082,6702,6782,618.52,63712,483,9001,318.50
2018-02-072,694.52,7372,6682,670.511,554,9001,335.25
2018-02-062,688.52,6902,6042,64918,412,9001,324.50
2018-02-052,759.52,767.52,7492,755.58,859,5001,377.75
2018-02-022,8172,8172,789.52,7997,148,0001,399.50
2018-02-012,8032,834.52,7892,8339,592,4001,416.50
2018-01-312,793.52,795.52,750.52,7538,648,4001,376.50
2018-01-302,8112,8142,7842,789.57,561,8001,394.75
2018-01-292,838.52,8582,8162,820.57,817,0001,410.25
2018-01-262,8112,8292,8102,819.56,055,1001,409.75
2018-01-252,837.52,8412,8062,811.57,937,9001,405.75
2018-01-242,781.52,8362,7762,83310,238,0001,416.50
2018-01-232,764.52,782.52,760.52,776.54,879,6001,388.25
2018-01-222,7432,7602,735.52,7555,516,5001,377.50
2018-01-192,753.52,7542,7272,743.59,308,7001,371.75
2018-01-182,750.52,7842,7412,74111,790,7001,370.50
2018-01-172,755.52,7802,7482,774.57,703,4001,387.25
2018-01-162,750.52,787.52,7372,7828,619,2001,391
2018-01-152,7832,790.52,762.52,763.57,852,6001,381.75
2018-01-122,8002,8052,7582,76412,128,2001,382
2018-01-112,8182,8222,8012,807.56,970,2001,403.75
2018-01-102,8302,836.52,8182,8257,247,6001,412.50
2018-01-092,8552,855.52,8302,830.57,508,0001,415.25
2018-01-052,8402,850.52,8262,841.58,401,8001,420.75
2018-01-042,8392,844.52,823.52,844.59,037,8001,422.25

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