9468 (株)KADOKAWA の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,094	2,100	2,055	2,091	313,400	1,045.50
2019-12-27	2,070	2,137	2,051	2,108	646,200	1,054
2019-12-26	2,059	2,063	2,030	2,058	311,400	1,029
2019-12-25	2,020	2,075	2,007	2,061	410,400	1,030.50
2019-12-24	2,005	2,026	2,002	2,007	215,800	1,003.50
2019-12-23	2,016	2,026	1,978	2,000	296,100	1,000
2019-12-20	1,950	2,019	1,949	2,002	726,400	1,001
2019-12-19	1,912	1,940	1,900	1,924	210,100	962
2019-12-18	1,950	1,950	1,888	1,906	344,700	953
2019-12-17	1,940	1,959	1,923	1,940	349,100	970
2019-12-16	1,940	1,966	1,923	1,935	468,700	967.50
2019-12-13	1,910	1,950	1,909	1,911	489,500	955.50
2019-12-12	1,913	1,913	1,874	1,891	281,500	945.50
2019-12-11	1,910	1,920	1,888	1,913	378,600	956.50
2019-12-10	1,864	1,919	1,857	1,910	613,000	955
2019-12-09	1,844	1,868	1,824	1,848	285,200	924
2019-12-06	1,830	1,844	1,804	1,822	347,000	911
2019-12-05	1,850	1,870	1,797	1,815	571,400	907.50
2019-12-04	1,820	1,844	1,803	1,843	598,000	921.50
2019-12-03	1,756	1,827	1,750	1,820	782,000	910
2019-12-02	1,700	1,781	1,695	1,776	769,100	888
2019-11-29	1,675	1,684	1,656	1,676	214,700	838
2019-11-28	1,693	1,693	1,653	1,675	246,200	837.50
2019-11-27	1,667	1,690	1,664	1,684	219,400	842
2019-11-26	1,684	1,684	1,640	1,656	522,100	828
2019-11-25	1,729	1,742	1,685	1,689	402,000	844.50
2019-11-22	1,670	1,723	1,668	1,694	423,500	847
2019-11-21	1,747	1,756	1,677	1,696	761,500	848
2019-11-20	1,641	1,735	1,641	1,731	1,311,500	865.50
2019-11-19	1,560	1,638	1,559	1,636	893,600	818
2019-11-18	1,591	1,592	1,539	1,547	546,700	773.50
2019-11-15	1,689	1,689	1,570	1,591	1,958,200	795.50
2019-11-14	1,511	1,531	1,481	1,499	515,300	749.50
2019-11-13	1,520	1,520	1,497	1,503	202,900	751.50
2019-11-12	1,499	1,528	1,491	1,526	235,000	763
2019-11-11	1,486	1,521	1,486	1,507	263,900	753.50
2019-11-08	1,494	1,494	1,467	1,475	213,000	737.50
2019-11-07	1,492	1,494	1,471	1,478	217,100	739
2019-11-06	1,518	1,518	1,483	1,492	238,500	746
2019-11-05	1,516	1,518	1,498	1,505	200,800	752.50
2019-11-01	1,538	1,541	1,507	1,518	208,100	759
2019-10-31	1,550	1,559	1,523	1,555	258,700	777.50
2019-10-30	1,510	1,543	1,504	1,541	521,800	770.50
2019-10-29	1,502	1,528	1,494	1,502	245,300	751
2019-10-28	1,510	1,515	1,478	1,487	224,900	743.50
2019-10-25	1,498	1,508	1,486	1,507	182,500	753.50
2019-10-24	1,525	1,525	1,505	1,508	136,000	754
2019-10-23	1,503	1,519	1,489	1,518	223,100	759
2019-10-21	1,492	1,510	1,490	1,498	169,700	749
2019-10-18	1,498	1,516	1,477	1,489	208,700	744.50
2019-10-17	1,504	1,517	1,491	1,502	179,600	751
2019-10-16	1,507	1,512	1,490	1,499	141,000	749.50
2019-10-15	1,517	1,517	1,494	1,504	199,800	752
2019-10-11	1,502	1,511	1,479	1,495	189,300	747.50
2019-10-10	1,547	1,547	1,502	1,513	139,600	756.50
2019-10-09	1,526	1,549	1,518	1,547	175,300	773.50
2019-10-08	1,555	1,565	1,537	1,542	146,600	771
2019-10-07	1,553	1,557	1,537	1,549	97,500	774.50
2019-10-04	1,534	1,565	1,527	1,560	174,700	780
2019-10-03	1,514	1,538	1,514	1,535	112,400	767.50
2019-10-02	1,525	1,560	1,514	1,548	210,700	774
2019-10-01	1,523	1,542	1,512	1,533	165,900	766.50
2019-09-30	1,539	1,539	1,496	1,511	227,700	755.50
2019-09-27	1,573	1,573	1,516	1,531	293,600	765.50
2019-09-26	1,574	1,579	1,552	1,573	300,500	786.50
2019-09-25	1,550	1,573	1,545	1,563	184,200	781.50
2019-09-24	1,560	1,565	1,542	1,551	205,000	775.50
2019-09-20	1,563	1,574	1,535	1,568	337,100	784
2019-09-19	1,523	1,559	1,518	1,552	344,400	776
2019-09-18	1,534	1,537	1,496	1,500	231,600	750
2019-09-17	1,503	1,535	1,475	1,529	343,200	764.50
2019-09-13	1,494	1,508	1,471	1,507	348,300	753.50
2019-09-12	1,520	1,522	1,492	1,494	270,100	747
2019-09-11	1,511	1,517	1,468	1,515	388,200	757.50
2019-09-10	1,572	1,572	1,502	1,510	305,800	755
2019-09-09	1,574	1,584	1,558	1,580	177,000	790
2019-09-06	1,572	1,592	1,571	1,581	179,800	790.50
2019-09-05	1,571	1,584	1,559	1,564	226,900	782
2019-09-04	1,567	1,571	1,546	1,555	259,700	777.50
2019-09-03	1,605	1,609	1,574	1,578	278,400	789
2019-09-02	1,579	1,635	1,570	1,617	298,000	808.50
2019-08-30	1,599	1,603	1,575	1,586	266,800	793
2019-08-29	1,597	1,620	1,570	1,585	232,500	792.50
2019-08-28	1,579	1,584	1,560	1,575	147,900	787.50
2019-08-27	1,568	1,587	1,555	1,574	191,000	787
2019-08-26	1,544	1,569	1,523	1,552	348,100	776
2019-08-23	1,575	1,590	1,563	1,584	238,600	792
2019-08-22	1,547	1,566	1,528	1,564	247,800	782
2019-08-21	1,521	1,537	1,505	1,526	342,500	763
2019-08-20	1,525	1,554	1,512	1,540	402,600	770
2019-08-19	1,505	1,537	1,497	1,515	311,100	757.50
2019-08-16	1,468	1,532	1,464	1,494	446,300	747
2019-08-15	1,481	1,491	1,418	1,486	623,300	743
2019-08-14	1,540	1,557	1,520	1,543	464,300	771.50
2019-08-13	1,620	1,627	1,565	1,572	1,187,500	786
2019-08-09	1,586	1,678	1,581	1,655	1,900,000	827.50
2019-08-08	1,396	1,439	1,393	1,416	260,100	708
2019-08-07	1,393	1,424	1,392	1,409	233,300	704.50
2019-08-06	1,345	1,403	1,338	1,400	175,200	700
2019-08-05	1,399	1,402	1,361	1,380	193,600	690
2019-08-02	1,402	1,437	1,402	1,419	340,500	709.50
2019-08-01	1,387	1,432	1,387	1,426	208,200	713
2019-07-31	1,372	1,406	1,364	1,389	411,200	694.50
2019-07-30	1,410	1,420	1,402	1,402	224,500	701
2019-07-29	1,405	1,424	1,402	1,417	181,400	708.50
2019-07-26	1,393	1,406	1,387	1,401	180,200	700.50
2019-07-25	1,391	1,404	1,381	1,396	312,000	698
2019-07-24	1,419	1,420	1,368	1,380	408,700	690
2019-07-23	1,396	1,416	1,383	1,409	165,100	704.50
2019-07-22	1,422	1,425	1,394	1,395	175,400	697.50
2019-07-19	1,397	1,427	1,391	1,422	199,200	711
2019-07-18	1,411	1,414	1,379	1,382	298,200	691
2019-07-17	1,416	1,420	1,397	1,400	271,500	700
2019-07-16	1,438	1,438	1,411	1,423	379,400	711.50
2019-07-12	1,473	1,473	1,442	1,449	164,400	724.50
2019-07-11	1,467	1,475	1,460	1,466	140,500	733
2019-07-10	1,435	1,481	1,430	1,472	350,900	736
2019-07-09	1,417	1,440	1,409	1,435	306,100	717.50
2019-07-08	1,432	1,436	1,400	1,401	186,100	700.50
2019-07-05	1,440	1,451	1,431	1,444	163,700	722
2019-07-04	1,439	1,443	1,417	1,424	210,700	712
2019-07-03	1,461	1,464	1,429	1,430	150,200	715
2019-07-02	1,483	1,484	1,459	1,461	137,100	730.50
2019-07-01	1,478	1,485	1,459	1,479	268,100	739.50
2019-06-28	1,462	1,475	1,453	1,458	222,000	729
2019-06-27	1,441	1,462	1,435	1,462	146,200	731
2019-06-26	1,442	1,452	1,420	1,448	253,400	724
2019-06-25	1,425	1,478	1,425	1,461	353,000	730.50
2019-06-24	1,384	1,425	1,384	1,421	276,600	710.50
2019-06-21	1,414	1,414	1,376	1,383	377,900	691.50
2019-06-20	1,423	1,425	1,412	1,418	151,200	709
2019-06-19	1,410	1,425	1,408	1,421	247,900	710.50
2019-06-18	1,417	1,422	1,394	1,395	136,500	697.50
2019-06-17	1,440	1,440	1,413	1,415	129,200	707.50
2019-06-14	1,438	1,445	1,419	1,444	160,200	722
2019-06-13	1,432	1,443	1,418	1,434	195,200	717
2019-06-12	1,447	1,447	1,422	1,435	340,600	717.50
2019-06-11	1,466	1,466	1,447	1,460	120,700	730
2019-06-10	1,468	1,470	1,449	1,463	133,700	731.50
2019-06-07	1,474	1,478	1,445	1,452	159,500	726
2019-06-06	1,485	1,487	1,469	1,469	117,300	734.50
2019-06-05	1,468	1,489	1,461	1,489	190,800	744.50
2019-06-04	1,449	1,464	1,433	1,449	189,300	724.50
2019-06-03	1,422	1,453	1,422	1,443	265,200	721.50
2019-05-31	1,439	1,444	1,422	1,442	190,500	721
2019-05-30	1,446	1,463	1,439	1,453	414,300	726.50
2019-05-29	1,456	1,474	1,449	1,455	206,100	727.50
2019-05-28	1,479	1,486	1,466	1,467	374,000	733.50
2019-05-27	1,495	1,495	1,477	1,483	174,800	741.50
2019-05-24	1,476	1,495	1,466	1,495	285,700	747.50
2019-05-23	1,466	1,482	1,464	1,476	205,700	738
2019-05-22	1,465	1,484	1,462	1,478	465,500	739
2019-05-21	1,455	1,482	1,453	1,465	613,900	732.50
2019-05-20	1,395	1,450	1,392	1,447	527,300	723.50
2019-05-17	1,397	1,398	1,376	1,391	322,700	695.50
2019-05-16	1,321	1,394	1,320	1,387	576,500	693.50
2019-05-15	1,366	1,367	1,280	1,320	972,800	660
2019-05-14	1,355	1,396	1,345	1,396	317,700	698
2019-05-13	1,344	1,388	1,334	1,385	262,100	692.50
2019-05-10	1,328	1,358	1,316	1,358	387,100	679
2019-05-09	1,364	1,370	1,322	1,326	357,600	663
2019-05-08	1,374	1,390	1,364	1,387	275,300	693.50
2019-05-07	1,373	1,396	1,351	1,395	281,700	697.50
2019-04-26	1,400	1,403	1,388	1,400	284,600	700
2019-04-25	1,391	1,403	1,388	1,395	170,400	697.50
2019-04-24	1,399	1,400	1,371	1,373	278,600	686.50
2019-04-23	1,377	1,405	1,368	1,402	289,400	701
2019-04-22	1,360	1,385	1,351	1,382	164,700	691
2019-04-19	1,340	1,366	1,340	1,364	232,100	682
2019-04-18	1,370	1,374	1,341	1,344	352,400	672
2019-04-17	1,380	1,390	1,362	1,370	248,900	685
2019-04-16	1,393	1,396	1,374	1,388	359,000	694
2019-04-15	1,358	1,399	1,358	1,395	431,500	697.50
2019-04-12	1,338	1,344	1,316	1,336	335,700	668
2019-04-11	1,302	1,337	1,292	1,329	468,500	664.50
2019-04-10	1,265	1,296	1,263	1,287	292,400	643.50
2019-04-09	1,284	1,286	1,260	1,264	181,400	632
2019-04-08	1,278	1,283	1,252	1,271	233,900	635.50
2019-04-05	1,260	1,293	1,256	1,273	485,000	636.50
2019-04-04	1,265	1,265	1,229	1,231	218,200	615.50
2019-04-03	1,266	1,297	1,263	1,274	441,300	637
2019-04-02	1,240	1,258	1,214	1,254	550,400	627
2019-04-01	1,189	1,224	1,188	1,198	287,700	599
2019-03-29	1,185	1,186	1,155	1,167	271,800	583.50
2019-03-28	1,205	1,260	1,189	1,190	481,200	595
2019-03-27	1,199	1,200	1,174	1,185	412,600	592.50
2019-03-26	1,197	1,221	1,188	1,219	364,200	609.50
2019-03-25	1,195	1,197	1,176	1,183	308,300	591.50
2019-03-22	1,169	1,206	1,168	1,198	243,200	599
2019-03-20	1,167	1,174	1,153	1,166	182,400	583
2019-03-19	1,167	1,177	1,152	1,172	143,400	586
2019-03-18	1,170	1,178	1,160	1,167	210,400	583.50
2019-03-15	1,176	1,192	1,167	1,172	243,600	586
2019-03-14	1,214	1,224	1,172	1,172	337,700	586
2019-03-13	1,227	1,244	1,207	1,217	309,000	608.50
2019-03-12	1,206	1,224	1,200	1,216	274,900	608
2019-03-11	1,187	1,201	1,174	1,187	346,300	593.50
2019-03-08	1,196	1,208	1,183	1,187	215,700	593.50
2019-03-07	1,220	1,224	1,203	1,221	246,200	610.50
2019-03-06	1,239	1,249	1,228	1,229	152,000	614.50
2019-03-05	1,234	1,248	1,230	1,246	156,500	623
2019-03-04	1,237	1,240	1,224	1,237	135,600	618.50
2019-03-01	1,218	1,242	1,215	1,234	270,400	617
2019-02-28	1,222	1,243	1,218	1,228	331,800	614
2019-02-27	1,224	1,232	1,214	1,219	236,900	609.50
2019-02-26	1,258	1,259	1,210	1,211	355,300	605.50
2019-02-25	1,260	1,272	1,248	1,259	354,700	629.50
2019-02-22	1,210	1,272	1,200	1,250	856,400	625
2019-02-21	1,150	1,247	1,148	1,227	990,800	613.50
2019-02-20	1,129	1,133	1,116	1,120	164,200	560
2019-02-19	1,119	1,147	1,118	1,119	638,600	559.50
2019-02-18	1,084	1,117	1,084	1,107	463,400	553.50
2019-02-15	1,132	1,132	1,076	1,082	614,400	541
2019-02-14	1,160	1,185	1,122	1,144	1,195,900	572
2019-02-13	1,209	1,211	1,177	1,186	343,800	593
2019-02-12	1,183	1,200	1,178	1,200	326,400	600
2019-02-08	1,173	1,188	1,155	1,164	237,200	582
2019-02-07	1,180	1,189	1,171	1,189	256,600	594.50
2019-02-06	1,193	1,198	1,181	1,187	141,200	593.50
2019-02-05	1,187	1,192	1,179	1,185	104,700	592.50
2019-02-04	1,195	1,196	1,183	1,191	126,600	595.50
2019-02-01	1,191	1,195	1,174	1,181	149,300	590.50
2019-01-31	1,178	1,190	1,164	1,178	147,000	589
2019-01-30	1,177	1,192	1,157	1,159	207,600	579.50
2019-01-29	1,152	1,168	1,139	1,166	131,000	583
2019-01-28	1,165	1,167	1,146	1,146	82,900	573
2019-01-25	1,177	1,187	1,166	1,166	110,700	583
2019-01-24	1,171	1,172	1,151	1,160	154,300	580
2019-01-23	1,155	1,165	1,150	1,150	125,700	575
2019-01-22	1,177	1,177	1,153	1,175	110,700	587.50
2019-01-21	1,181	1,182	1,168	1,170	75,600	585
2019-01-18	1,157	1,178	1,155	1,173	123,000	586.50
2019-01-17	1,172	1,179	1,151	1,160	148,500	580
2019-01-16	1,173	1,188	1,162	1,167	140,500	583.50
2019-01-15	1,131	1,176	1,119	1,168	292,900	584
2019-01-11	1,166	1,177	1,151	1,153	116,200	576.50
2019-01-10	1,184	1,194	1,158	1,161	248,400	580.50
2019-01-09	1,225	1,230	1,205	1,213	120,400	606.50
2019-01-08	1,215	1,230	1,204	1,212	154,500	606
2019-01-07	1,202	1,214	1,194	1,208	139,300	604
2019-01-04	1,139	1,178	1,133	1,172	298,700	586

分割・併合履歴： [2021-12-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31