9468 (株)KADOKAWA 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 |
---|---|---|---|---|---|---|
2014-12-30 | 1,900 | 1,929 | 1,897 | 1,905 | 224,000 | 952.50 |
2014-12-29 | 1,900 | 1,918 | 1,883 | 1,916 | 414,400 | 958 |
2014-12-26 | 1,880 | 1,910 | 1,877 | 1,900 | 276,400 | 950 |
2014-12-25 | 1,916 | 1,916 | 1,872 | 1,878 | 522,400 | 939 |
2014-12-24 | 1,965 | 1,965 | 1,897 | 1,916 | 961,900 | 958 |
2014-12-22 | 1,993 | 2,010 | 1,964 | 1,972 | 290,300 | 986 |
2014-12-19 | 2,006 | 2,014 | 1,989 | 1,995 | 369,900 | 997.50 |
2014-12-18 | 2,036 | 2,037 | 1,988 | 1,997 | 289,900 | 998.50 |
2014-12-17 | 1,990 | 2,033 | 1,990 | 2,014 | 293,000 | 1,007 |
2014-12-16 | 1,975 | 2,015 | 1,975 | 2,004 | 284,100 | 1,002 |
2014-12-15 | 1,980 | 2,009 | 1,971 | 1,997 | 223,100 | 998.50 |
2014-12-12 | 1,977 | 2,012 | 1,971 | 1,980 | 356,400 | 990 |
2014-12-11 | 2,010 | 2,011 | 1,943 | 1,980 | 581,400 | 990 |
2014-12-10 | 2,010 | 2,024 | 1,993 | 2,004 | 501,800 | 1,002 |
2014-12-09 | 2,021 | 2,060 | 2,018 | 2,018 | 403,900 | 1,009 |
2014-12-08 | 2,031 | 2,064 | 2,021 | 2,059 | 302,300 | 1,029.50 |
2014-12-05 | 2,030 | 2,040 | 2,022 | 2,034 | 267,900 | 1,017 |
2014-12-04 | 2,085 | 2,095 | 2,043 | 2,050 | 324,200 | 1,025 |
2014-12-03 | 2,112 | 2,125 | 2,067 | 2,077 | 507,800 | 1,038.50 |
2014-12-02 | 2,028 | 2,139 | 2,025 | 2,135 | 490,300 | 1,067.50 |
2014-12-01 | 2,044 | 2,060 | 2,020 | 2,040 | 301,300 | 1,020 |
2014-11-28 | 2,040 | 2,045 | 2,008 | 2,039 | 255,800 | 1,019.50 |
2014-11-27 | 2,050 | 2,055 | 2,028 | 2,041 | 192,500 | 1,020.50 |
2014-11-26 | 2,040 | 2,077 | 2,036 | 2,056 | 137,300 | 1,028 |
2014-11-25 | 2,100 | 2,108 | 2,036 | 2,044 | 271,300 | 1,022 |
2014-11-21 | 2,090 | 2,114 | 2,075 | 2,086 | 210,500 | 1,043 |
2014-11-20 | 2,140 | 2,140 | 2,054 | 2,067 | 368,700 | 1,033.50 |
2014-11-19 | 2,180 | 2,180 | 2,109 | 2,122 | 322,500 | 1,061 |
2014-11-18 | 2,044 | 2,167 | 2,036 | 2,158 | 525,400 | 1,079 |
2014-11-17 | 2,040 | 2,049 | 2,007 | 2,038 | 371,100 | 1,019 |
2014-11-14 | 2,101 | 2,148 | 2,023 | 2,040 | 442,300 | 1,020 |
2014-11-13 | 2,170 | 2,188 | 2,132 | 2,151 | 266,400 | 1,075.50 |
2014-11-12 | 2,195 | 2,219 | 2,131 | 2,159 | 764,200 | 1,079.50 |
2014-11-11 | 2,024 | 2,121 | 2,018 | 2,106 | 518,600 | 1,053 |
2014-11-10 | 2,013 | 2,029 | 1,992 | 2,021 | 507,800 | 1,010.50 |
2014-11-07 | 1,985 | 2,016 | 1,979 | 2,006 | 329,100 | 1,003 |
2014-11-06 | 1,980 | 2,038 | 1,977 | 1,981 | 257,100 | 990.50 |
2014-11-05 | 2,003 | 2,026 | 1,966 | 2,011 | 404,200 | 1,005.50 |
2014-11-04 | 2,091 | 2,092 | 2,035 | 2,037 | 335,700 | 1,018.50 |
2014-10-31 | 2,050 | 2,069 | 2,010 | 2,060 | 318,700 | 1,030 |
2014-10-30 | 2,010 | 2,042 | 1,961 | 2,042 | 396,900 | 1,021 |
2014-10-29 | 1,992 | 2,003 | 1,971 | 1,997 | 190,800 | 998.50 |
2014-10-28 | 1,966 | 1,983 | 1,944 | 1,953 | 122,800 | 976.50 |
2014-10-27 | 2,021 | 2,030 | 1,971 | 1,978 | 200,300 | 989 |
2014-10-24 | 1,968 | 2,030 | 1,948 | 2,009 | 597,800 | 1,004.50 |
2014-10-23 | 1,928 | 1,959 | 1,903 | 1,941 | 352,900 | 970.50 |
2014-10-22 | 1,875 | 1,897 | 1,826 | 1,888 | 374,700 | 944 |
2014-10-21 | 1,838 | 1,889 | 1,790 | 1,842 | 1,142,800 | 921 |
2014-10-20 | 1,989 | 2,000 | 1,866 | 1,892 | 1,035,800 | 946 |
2014-10-17 | 2,020 | 2,050 | 1,971 | 1,981 | 260,500 | 990.50 |
2014-10-16 | 2,000 | 2,048 | 1,950 | 2,029 | 573,000 | 1,014.50 |
2014-10-15 | 2,060 | 2,070 | 2,023 | 2,044 | 371,400 | 1,022 |
2014-10-14 | 2,050 | 2,099 | 2,050 | 2,066 | 305,400 | 1,033 |
2014-10-10 | 2,100 | 2,139 | 2,060 | 2,084 | 430,000 | 1,042 |
2014-10-09 | 2,197 | 2,236 | 2,193 | 2,195 | 411,000 | 1,097.50 |
2014-10-08 | 2,185 | 2,215 | 2,171 | 2,197 | 541,900 | 1,098.50 |
2014-10-07 | 2,173 | 2,220 | 2,160 | 2,192 | 526,200 | 1,096 |
2014-10-06 | 2,075 | 2,186 | 2,027 | 2,183 | 563,600 | 1,091.50 |
2014-10-03 | 2,184 | 2,211 | 2,092 | 2,099 | 586,300 | 1,049.50 |
2014-10-02 | 2,221 | 2,248 | 2,159 | 2,234 | 527,400 | 1,117 |
2014-10-01 | 2,310 | 2,346 | 2,260 | 2,261 | 639,500 | 1,130.50 |
分割・併合履歴 : [2021-12-29]1株→2株