9468 (株)KADOKAWA の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,755	3,815	3,710	3,745	162,500	1,872.50
2020-12-29	3,670	3,750	3,630	3,750	141,800	1,875
2020-12-28	3,630	3,680	3,620	3,645	127,500	1,822.50
2020-12-25	3,615	3,640	3,545	3,620	96,000	1,810
2020-12-24	3,590	3,600	3,550	3,575	94,000	1,787.50
2020-12-23	3,515	3,550	3,490	3,545	119,100	1,772.50
2020-12-22	3,595	3,615	3,520	3,530	152,300	1,765
2020-12-21	3,700	3,730	3,610	3,630	135,300	1,815
2020-12-18	3,765	3,780	3,680	3,690	314,900	1,845
2020-12-17	3,610	3,695	3,560	3,695	170,300	1,847.50
2020-12-16	3,570	3,635	3,540	3,590	228,400	1,795
2020-12-15	3,735	3,770	3,520	3,575	272,800	1,787.50
2020-12-14	3,790	3,810	3,730	3,730	156,800	1,865
2020-12-11	3,615	3,820	3,615	3,795	435,400	1,897.50
2020-12-10	3,430	3,570	3,430	3,545	315,800	1,772.50
2020-12-09	3,380	3,450	3,325	3,395	224,200	1,697.50
2020-12-08	3,255	3,355	3,225	3,340	176,500	1,670
2020-12-07	3,270	3,285	3,185	3,235	136,300	1,617.50
2020-12-04	3,245	3,285	3,210	3,225	136,500	1,612.50
2020-12-03	3,310	3,325	3,240	3,255	145,000	1,627.50
2020-12-02	3,390	3,390	3,290	3,315	249,800	1,657.50
2020-12-01	3,345	3,375	3,305	3,375	160,800	1,687.50
2020-11-30	3,310	3,330	3,255	3,310	233,500	1,655
2020-11-27	3,275	3,320	3,215	3,270	230,700	1,635
2020-11-26	3,225	3,290	3,200	3,280	216,100	1,640
2020-11-25	3,295	3,340	3,225	3,240	188,600	1,620
2020-11-24	3,245	3,290	3,210	3,250	223,900	1,625
2020-11-20	3,100	3,170	3,100	3,155	139,700	1,577.50
2020-11-19	3,115	3,135	3,080	3,100	132,700	1,550
2020-11-18	3,140	3,160	3,100	3,100	158,600	1,550
2020-11-17	3,200	3,205	3,100	3,140	236,200	1,570
2020-11-16	3,260	3,270	3,185	3,240	203,600	1,620
2020-11-13	3,255	3,285	3,190	3,210	191,700	1,605
2020-11-12	3,240	3,285	3,210	3,245	154,800	1,622.50
2020-11-11	3,155	3,210	3,105	3,210	275,600	1,605
2020-11-10	3,280	3,290	3,175	3,185	310,800	1,592.50
2020-11-09	3,310	3,390	3,275	3,350	196,200	1,675
2020-11-06	3,320	3,360	3,255	3,305	249,400	1,652.50
2020-11-05	3,180	3,380	3,140	3,370	431,600	1,685
2020-11-04	3,180	3,250	3,130	3,205	318,700	1,602.50
2020-11-02	3,090	3,320	3,090	3,180	457,200	1,590
2020-10-30	3,260	3,400	3,130	3,160	1,026,100	1,580
2020-10-29	2,843	2,925	2,817	2,897	348,800	1,448.50
2020-10-28	2,841	2,949	2,813	2,893	336,800	1,446.50
2020-10-27	2,700	2,781	2,656	2,754	226,700	1,377
2020-10-26	2,795	2,811	2,743	2,747	221,600	1,373.50
2020-10-23	2,776	2,793	2,727	2,774	213,500	1,387
2020-10-22	2,805	2,829	2,740	2,750	274,100	1,375
2020-10-21	2,872	2,888	2,830	2,837	192,600	1,418.50
2020-10-20	2,901	2,914	2,874	2,885	155,800	1,442.50
2020-10-19	2,904	2,933	2,876	2,901	122,800	1,450.50
2020-10-16	2,888	2,901	2,833	2,867	225,700	1,433.50
2020-10-15	2,966	2,971	2,894	2,908	270,400	1,454
2020-10-14	2,969	2,993	2,941	2,969	211,400	1,484.50
2020-10-13	2,980	3,035	2,956	2,978	222,900	1,489
2020-10-12	2,983	2,992	2,946	2,978	192,200	1,489
2020-10-09	2,918	2,981	2,918	2,976	151,000	1,488
2020-10-08	2,917	2,959	2,902	2,945	192,600	1,472.50
2020-10-07	2,849	2,898	2,815	2,890	223,700	1,445
2020-10-06	2,932	2,942	2,840	2,870	275,500	1,435
2020-10-05	2,831	2,910	2,786	2,905	305,300	1,452.50
2020-10-02	2,804	2,878	2,793	2,827	345,200	1,413.50
2020-09-30	2,771	2,812	2,766	2,772	251,200	1,386
2020-09-29	2,777	2,797	2,756	2,785	161,600	1,392.50
2020-09-28	2,784	2,796	2,735	2,793	284,900	1,396.50
2020-09-25	2,759	2,815	2,743	2,762	363,600	1,381
2020-09-24	2,732	2,794	2,720	2,736	309,400	1,368
2020-09-23	2,747	2,805	2,707	2,782	282,800	1,391
2020-09-18	2,770	2,838	2,765	2,797	399,400	1,398.50
2020-09-17	2,698	2,768	2,696	2,752	360,300	1,376
2020-09-16	2,600	2,682	2,599	2,679	362,300	1,339.50
2020-09-15	2,559	2,597	2,550	2,589	231,700	1,294.50
2020-09-14	2,531	2,567	2,489	2,527	374,500	1,263.50
2020-09-11	2,432	2,520	2,424	2,512	318,600	1,256
2020-09-10	2,450	2,480	2,425	2,431	234,500	1,215.50
2020-09-09	2,446	2,474	2,405	2,424	322,500	1,212
2020-09-08	2,525	2,528	2,477	2,519	244,600	1,259.50
2020-09-07	2,549	2,549	2,457	2,475	458,600	1,237.50
2020-09-04	2,620	2,660	2,570	2,579	291,300	1,289.50
2020-09-03	2,680	2,700	2,612	2,654	314,000	1,327
2020-09-02	2,666	2,687	2,646	2,661	369,800	1,330.50
2020-09-01	2,683	2,723	2,659	2,700	511,700	1,350
2020-08-31	2,640	2,721	2,640	2,711	643,800	1,355.50
2020-08-28	2,806	2,811	2,687	2,756	766,700	1,378
2020-08-27	2,806	2,855	2,805	2,840	412,600	1,420
2020-08-26	2,813	2,859	2,778	2,835	743,000	1,417.50
2020-08-25	2,830	2,850	2,788	2,822	658,700	1,411
2020-08-24	2,820	2,880	2,752	2,812	764,700	1,406
2020-08-21	2,735	2,811	2,698	2,801	578,500	1,400.50
2020-08-20	2,675	2,769	2,673	2,729	524,300	1,364.50
2020-08-19	2,596	2,690	2,590	2,682	385,800	1,341
2020-08-18	2,598	2,633	2,551	2,607	531,100	1,303.50
2020-08-17	2,494	2,610	2,478	2,595	684,100	1,297.50
2020-08-14	2,405	2,519	2,402	2,507	438,800	1,253.50
2020-08-13	2,384	2,409	2,364	2,399	232,400	1,199.50
2020-08-12	2,400	2,424	2,357	2,383	204,400	1,191.50
2020-08-11	2,376	2,401	2,335	2,383	292,800	1,191.50
2020-08-07	2,437	2,466	2,390	2,403	363,400	1,201.50
2020-08-06	2,253	2,488	2,250	2,455	891,900	1,227.50
2020-08-05	2,200	2,224	2,161	2,176	252,700	1,088
2020-08-04	2,237	2,308	2,195	2,240	304,400	1,120
2020-08-03	2,170	2,242	2,170	2,189	399,900	1,094.50
2020-07-31	2,260	2,317	2,155	2,155	806,200	1,077.50
2020-07-30	2,273	2,297	2,252	2,265	209,300	1,132.50
2020-07-29	2,293	2,317	2,274	2,288	204,000	1,144
2020-07-28	2,284	2,320	2,284	2,297	248,200	1,148.50
2020-07-27	2,230	2,280	2,215	2,280	242,500	1,140
2020-07-22	2,281	2,306	2,259	2,276	268,400	1,138
2020-07-21	2,279	2,298	2,260	2,282	407,600	1,141
2020-07-20	2,288	2,302	2,259	2,280	177,300	1,140
2020-07-17	2,299	2,326	2,291	2,307	276,700	1,153.50
2020-07-16	2,348	2,348	2,267	2,305	490,000	1,152.50
2020-07-15	2,365	2,368	2,310	2,348	271,100	1,174
2020-07-14	2,300	2,362	2,280	2,343	365,600	1,171.50
2020-07-13	2,385	2,390	2,307	2,325	382,700	1,162.50
2020-07-10	2,439	2,456	2,366	2,371	714,100	1,185.50
2020-07-09	2,330	2,440	2,323	2,432	695,800	1,216
2020-07-08	2,278	2,362	2,256	2,329	483,000	1,164.50
2020-07-07	2,240	2,293	2,227	2,293	450,600	1,146.50
2020-07-06	2,198	2,238	2,189	2,223	544,500	1,111.50
2020-07-03	2,173	2,220	2,146	2,216	439,600	1,108
2020-07-02	2,180	2,191	2,152	2,185	422,300	1,092.50
2020-07-01	2,190	2,216	2,140	2,178	705,600	1,089
2020-06-30	2,177	2,233	2,151	2,211	764,800	1,105.50
2020-06-29	2,177	2,197	2,093	2,155	707,300	1,077.50
2020-06-26	2,048	2,134	2,028	2,134	801,500	1,067
2020-06-25	1,942	2,062	1,915	2,049	588,600	1,024.50
2020-06-24	1,911	1,961	1,902	1,953	308,000	976.50
2020-06-23	1,909	1,935	1,895	1,923	443,200	961.50
2020-06-22	1,880	1,895	1,855	1,892	329,700	946
2020-06-19	1,900	1,920	1,864	1,893	452,000	946.50
2020-06-18	1,816	1,902	1,816	1,900	399,300	950
2020-06-17	1,810	1,831	1,799	1,824	138,300	912
2020-06-16	1,830	1,861	1,788	1,818	336,600	909
2020-06-15	1,772	1,883	1,765	1,774	706,600	887
2020-06-12	1,717	1,771	1,685	1,760	657,700	880
2020-06-11	1,755	1,789	1,737	1,757	339,200	878.50
2020-06-10	1,754	1,777	1,724	1,777	323,500	888.50
2020-06-09	1,776	1,813	1,757	1,783	293,200	891.50
2020-06-08	1,718	1,772	1,689	1,764	499,300	882
2020-06-05	1,699	1,706	1,654	1,700	347,200	850
2020-06-04	1,734	1,742	1,697	1,710	229,000	855
2020-06-03	1,761	1,761	1,704	1,732	311,500	866
2020-06-02	1,763	1,771	1,739	1,740	266,500	870
2020-06-01	1,771	1,771	1,729	1,747	259,200	873.50
2020-05-29	1,734	1,790	1,734	1,772	479,000	886
2020-05-28	1,702	1,726	1,700	1,724	250,700	862
2020-05-27	1,719	1,728	1,698	1,718	260,600	859
2020-05-26	1,714	1,739	1,687	1,733	308,800	866.50
2020-05-25	1,728	1,728	1,674	1,695	276,700	847.50
2020-05-22	1,696	1,753	1,694	1,701	560,300	850.50
2020-05-21	1,670	1,676	1,633	1,668	376,700	834
2020-05-20	1,576	1,665	1,567	1,663	834,100	831.50
2020-05-19	1,613	1,614	1,550	1,553	437,000	776.50
2020-05-18	1,636	1,640	1,545	1,573	495,800	786.50
2020-05-15	1,500	1,646	1,485	1,635	1,143,800	817.50
2020-05-14	1,662	1,662	1,624	1,626	394,300	813
2020-05-13	1,629	1,672	1,614	1,672	266,000	836
2020-05-12	1,675	1,677	1,653	1,669	184,800	834.50
2020-05-11	1,660	1,667	1,626	1,656	320,200	828
2020-05-08	1,620	1,654	1,604	1,649	452,300	824.50
2020-05-07	1,560	1,611	1,557	1,604	296,100	802
2020-05-01	1,550	1,573	1,526	1,571	279,200	785.50
2020-04-30	1,578	1,588	1,548	1,567	473,500	783.50
2020-04-28	1,517	1,546	1,494	1,539	671,300	769.50
2020-04-27	1,500	1,532	1,499	1,517	886,700	758.50
2020-04-24	1,466	1,485	1,444	1,480	625,900	740
2020-04-23	1,509	1,519	1,466	1,468	368,700	734
2020-04-22	1,509	1,518	1,466	1,482	538,600	741
2020-04-21	1,571	1,584	1,519	1,525	376,900	762.50
2020-04-20	1,570	1,590	1,524	1,566	592,200	783
2020-04-17	1,672	1,681	1,583	1,591	689,100	795.50
2020-04-16	1,628	1,659	1,619	1,657	543,500	828.50
2020-04-15	1,637	1,670	1,609	1,651	667,500	825.50
2020-04-14	1,627	1,698	1,616	1,650	729,700	825
2020-04-13	1,615	1,667	1,598	1,615	706,200	807.50
2020-04-10	1,565	1,595	1,533	1,592	476,200	796
2020-04-09	1,544	1,577	1,525	1,558	764,900	779
2020-04-08	1,494	1,554	1,480	1,545	650,400	772.50
2020-04-07	1,464	1,496	1,438	1,485	651,600	742.50
2020-04-06	1,344	1,432	1,339	1,425	539,400	712.50
2020-04-03	1,347	1,392	1,345	1,352	525,200	676
2020-04-02	1,330	1,365	1,324	1,346	444,300	673
2020-04-01	1,360	1,398	1,335	1,349	498,500	674.50
2020-03-31	1,394	1,423	1,355	1,363	384,900	681.50
2020-03-30	1,325	1,391	1,307	1,372	836,000	686
2020-03-27	1,320	1,354	1,310	1,351	669,100	675.50
2020-03-26	1,240	1,310	1,230	1,290	556,800	645
2020-03-25	1,287	1,292	1,205	1,270	617,600	635
2020-03-24	1,125	1,189	1,114	1,167	575,400	583.50
2020-03-23	1,063	1,094	1,022	1,083	712,400	541.50
2020-03-19	1,127	1,149	1,043	1,051	900,300	525.50
2020-03-18	1,140	1,187	1,101	1,106	808,700	553
2020-03-17	1,066	1,174	1,064	1,149	866,200	574.50
2020-03-16	1,153	1,191	1,111	1,113	619,000	556.50
2020-03-13	1,055	1,156	1,055	1,123	1,224,900	561.50
2020-03-12	1,251	1,272	1,188	1,205	851,800	602.50
2020-03-11	1,330	1,365	1,300	1,300	691,600	650
2020-03-10	1,266	1,338	1,209	1,328	990,100	664
2020-03-09	1,301	1,323	1,251	1,273	917,600	636.50
2020-03-06	1,389	1,389	1,329	1,346	477,400	673
2020-03-05	1,451	1,459	1,407	1,410	403,800	705
2020-03-04	1,398	1,445	1,390	1,424	383,400	712
2020-03-03	1,502	1,520	1,423	1,424	632,200	712
2020-03-02	1,436	1,505	1,435	1,476	772,900	738
2020-02-28	1,430	1,456	1,401	1,413	629,600	706.50
2020-02-27	1,510	1,512	1,452	1,472	614,600	736
2020-02-26	1,545	1,549	1,506	1,529	420,100	764.50
2020-02-25	1,551	1,593	1,544	1,553	540,000	776.50
2020-02-21	1,630	1,653	1,613	1,629	382,000	814.50
2020-02-20	1,692	1,698	1,639	1,645	423,800	822.50
2020-02-19	1,702	1,705	1,659	1,671	356,200	835.50
2020-02-18	1,709	1,716	1,685	1,693	331,800	846.50
2020-02-17	1,683	1,724	1,665	1,720	379,700	860
2020-02-14	1,848	1,848	1,686	1,719	1,093,900	859.50
2020-02-13	1,830	1,855	1,813	1,824	286,400	912
2020-02-12	1,838	1,870	1,808	1,829	385,800	914.50
2020-02-10	1,820	1,823	1,804	1,815	161,600	907.50
2020-02-07	1,877	1,877	1,826	1,832	157,200	916
2020-02-06	1,862	1,866	1,842	1,852	219,800	926
2020-02-05	1,881	1,889	1,840	1,846	168,000	923
2020-02-04	1,820	1,842	1,797	1,841	298,400	920.50
2020-02-03	1,803	1,825	1,791	1,819	326,500	909.50
2020-01-31	1,864	1,875	1,842	1,843	344,600	921.50
2020-01-30	1,874	1,887	1,844	1,860	417,600	930
2020-01-29	1,925	1,952	1,907	1,927	308,300	963.50
2020-01-28	1,901	1,910	1,850	1,902	566,300	951
2020-01-27	1,951	1,977	1,937	1,941	367,200	970.50
2020-01-24	2,047	2,047	1,997	2,011	140,000	1,005.50
2020-01-23	2,037	2,050	2,024	2,044	173,100	1,022
2020-01-22	2,015	2,059	2,015	2,055	195,800	1,027.50
2020-01-21	1,990	2,012	1,986	2,010	175,200	1,005
2020-01-20	1,977	2,017	1,963	2,013	243,800	1,006.50
2020-01-17	2,009	2,025	1,986	1,995	216,800	997.50
2020-01-16	2,031	2,038	1,995	2,013	301,200	1,006.50
2020-01-15	2,052	2,052	2,009	2,040	376,200	1,020
2020-01-14	2,080	2,100	2,063	2,073	245,100	1,036.50
2020-01-10	2,095	2,105	2,063	2,073	252,200	1,036.50
2020-01-09	2,101	2,113	2,085	2,099	219,300	1,049.50
2020-01-08	2,086	2,127	2,066	2,081	368,200	1,040.50
2020-01-07	2,084	2,120	2,075	2,103	278,800	1,051.50
2020-01-06	2,053	2,096	2,052	2,068	323,500	1,034

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