9468 (株)KADOKAWA の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,400	2,429	2,400	2,400	250,400	2,400
2022-12-29	2,363	2,394	2,355	2,392	187,600	2,392
2022-12-28	2,392	2,392	2,347	2,386	337,200	2,386
2022-12-27	2,423	2,435	2,401	2,405	180,200	2,405
2022-12-26	2,400	2,408	2,368	2,397	305,100	2,397
2022-12-23	2,420	2,428	2,386	2,416	308,300	2,416
2022-12-22	2,442	2,474	2,426	2,446	259,600	2,446
2022-12-21	2,461	2,463	2,396	2,422	496,900	2,422
2022-12-20	2,583	2,583	2,455	2,465	609,400	2,465
2022-12-19	2,600	2,607	2,576	2,584	304,800	2,584
2022-12-16	2,634	2,650	2,603	2,612	501,000	2,612
2022-12-15	2,644	2,708	2,642	2,650	513,200	2,650
2022-12-14	2,677	2,689	2,622	2,628	398,300	2,628
2022-12-13	2,671	2,695	2,638	2,665	521,200	2,665
2022-12-12	2,613	2,675	2,612	2,672	618,600	2,672
2022-12-09	2,526	2,644	2,526	2,622	871,400	2,622
2022-12-08	2,559	2,562	2,503	2,532	307,900	2,532
2022-12-07	2,515	2,550	2,505	2,547	382,100	2,547
2022-12-06	2,506	2,533	2,496	2,529	299,500	2,529
2022-12-05	2,540	2,548	2,508	2,520	296,500	2,520
2022-12-02	2,537	2,538	2,502	2,515	376,800	2,515
2022-12-01	2,576	2,594	2,544	2,544	411,400	2,544
2022-11-30	2,572	2,576	2,530	2,543	349,900	2,543
2022-11-29	2,575	2,586	2,537	2,586	384,600	2,586
2022-11-28	2,612	2,623	2,567	2,590	346,000	2,590
2022-11-25	2,619	2,634	2,600	2,605	241,300	2,605
2022-11-24	2,587	2,622	2,585	2,604	363,500	2,604
2022-11-22	2,560	2,594	2,555	2,585	392,700	2,585
2022-11-21	2,565	2,576	2,524	2,538	345,000	2,538
2022-11-18	2,548	2,585	2,541	2,564	460,600	2,564
2022-11-17	2,540	2,555	2,533	2,540	292,400	2,540
2022-11-16	2,511	2,536	2,490	2,518	382,000	2,518
2022-11-15	2,498	2,524	2,480	2,513	347,800	2,513
2022-11-14	2,471	2,522	2,452	2,485	615,000	2,485
2022-11-11	2,504	2,531	2,475	2,486	636,200	2,486
2022-11-10	2,445	2,472	2,436	2,470	322,900	2,470
2022-11-09	2,528	2,544	2,442	2,448	517,100	2,448
2022-11-08	2,459	2,526	2,458	2,505	641,400	2,505
2022-11-07	2,480	2,481	2,401	2,459	1,682,500	2,459
2022-11-04	2,486	2,575	2,411	2,492	3,068,900	2,492
2022-11-02	2,720	2,752	2,700	2,735	1,112,000	2,735
2022-11-01	2,672	2,714	2,661	2,685	554,200	2,685
2022-10-31	2,709	2,713	2,650	2,672	450,900	2,672
2022-10-28	2,664	2,702	2,650	2,678	1,753,800	2,678
2022-10-27	2,713	2,714	2,684	2,699	344,800	2,699
2022-10-26	2,711	2,753	2,711	2,721	490,400	2,721
2022-10-25	2,678	2,695	2,662	2,679	382,600	2,679
2022-10-24	2,686	2,699	2,652	2,658	381,800	2,658
2022-10-21	2,678	2,693	2,642	2,646	395,400	2,646
2022-10-20	2,661	2,676	2,634	2,673	411,700	2,673
2022-10-19	2,673	2,713	2,665	2,693	413,000	2,693
2022-10-18	2,630	2,690	2,626	2,673	762,200	2,673
2022-10-17	2,571	2,580	2,543	2,571	386,100	2,571
2022-10-14	2,615	2,619	2,561	2,606	760,800	2,606
2022-10-13	2,598	2,613	2,561	2,565	501,000	2,565
2022-10-12	2,640	2,665	2,617	2,633	545,700	2,633
2022-10-11	2,633	2,669	2,611	2,621	950,500	2,621
2022-10-07	2,695	2,739	2,688	2,713	372,400	2,713
2022-10-06	2,755	2,768	2,724	2,744	621,400	2,744
2022-10-05	2,802	2,817	2,737	2,763	614,900	2,763
2022-10-04	2,760	2,800	2,738	2,785	826,800	2,785
2022-10-03	2,629	2,690	2,574	2,690	560,800	2,690
2022-09-30	2,691	2,696	2,619	2,662	650,100	2,662
2022-09-29	2,717	2,734	2,681	2,690	661,300	2,690
2022-09-28	2,650	2,686	2,636	2,675	582,100	2,675
2022-09-27	2,636	2,665	2,613	2,657	609,200	2,657
2022-09-26	2,659	2,704	2,589	2,605	1,319,000	2,605
2022-09-22	2,657	2,727	2,644	2,709	705,900	2,709
2022-09-21	2,771	2,771	2,691	2,698	914,600	2,698
2022-09-20	2,748	2,827	2,729	2,789	1,744,500	2,789
2022-09-16	2,655	2,759	2,610	2,698	3,220,700	2,698
2022-09-15	2,940	2,940	2,694	2,711	4,645,500	2,711
2022-09-14	2,910	2,995	2,910	2,970	588,600	2,970
2022-09-13	2,995	3,025	2,949	3,005	500,500	3,005
2022-09-12	2,945	2,984	2,908	2,974	518,700	2,974
2022-09-09	2,831	2,917	2,827	2,917	928,100	2,917
2022-09-08	2,860	2,862	2,738	2,842	1,807,600	2,842
2022-09-07	2,850	2,879	2,794	2,856	1,808,600	2,856
2022-09-06	3,080	3,085	2,930	2,932	1,572,100	2,932
2022-09-05	3,085	3,145	3,045	3,100	649,000	3,100
2022-09-02	3,180	3,220	3,145	3,155	637,600	3,155
2022-09-01	3,090	3,255	3,080	3,155	1,509,700	3,155
2022-08-31	2,992	3,060	2,988	3,040	379,400	3,040
2022-08-30	2,973	3,020	2,923	3,020	414,800	3,020
2022-08-29	3,050	3,070	2,944	2,944	619,100	2,944
2022-08-26	3,145	3,175	3,125	3,130	370,200	3,130
2022-08-25	3,040	3,100	3,030	3,095	268,000	3,095
2022-08-24	3,045	3,045	3,015	3,040	188,600	3,040
2022-08-23	3,040	3,070	3,000	3,050	212,500	3,050
2022-08-22	3,020	3,050	3,005	3,045	200,300	3,045
2022-08-19	3,090	3,120	3,070	3,070	228,000	3,070
2022-08-18	3,060	3,085	3,025	3,080	228,900	3,080
2022-08-17	3,040	3,095	3,020	3,085	389,600	3,085
2022-08-16	3,050	3,070	3,025	3,035	250,500	3,035
2022-08-15	2,995	3,035	2,978	3,035	290,600	3,035
2022-08-12	3,010	3,030	2,971	2,979	408,400	2,979
2022-08-10	2,997	3,005	2,944	2,966	574,300	2,966
2022-08-09	2,880	3,030	2,873	3,000	590,200	3,000
2022-08-08	2,932	2,940	2,861	2,873	579,800	2,873
2022-08-05	2,964	3,005	2,928	2,968	651,100	2,968
2022-08-04	3,000	3,005	2,943	2,966	666,800	2,966
2022-08-03	3,085	3,085	2,955	2,989	732,300	2,989
2022-08-02	3,140	3,150	3,005	3,070	1,010,300	3,070
2022-08-01	2,900	3,185	2,817	3,130	2,341,700	3,130
2022-07-29	3,215	3,255	3,175	3,220	656,400	3,220
2022-07-28	3,240	3,245	3,185	3,195	478,900	3,195
2022-07-27	3,225	3,280	3,200	3,200	442,700	3,200
2022-07-26	3,235	3,310	3,230	3,290	343,600	3,290
2022-07-25	3,280	3,295	3,250	3,255	261,100	3,255
2022-07-22	3,290	3,320	3,265	3,290	330,800	3,290
2022-07-21	3,210	3,295	3,210	3,270	378,100	3,270
2022-07-20	3,120	3,215	3,120	3,195	396,100	3,195
2022-07-19	3,115	3,125	3,075	3,105	211,000	3,105
2022-07-15	3,100	3,130	3,075	3,080	186,400	3,080
2022-07-14	3,080	3,095	3,045	3,080	197,000	3,080
2022-07-13	3,100	3,125	3,060	3,105	345,700	3,105
2022-07-12	3,160	3,160	3,060	3,080	392,600	3,080
2022-07-11	3,105	3,180	3,095	3,175	385,200	3,175
2022-07-08	3,090	3,115	3,060	3,085	438,700	3,085
2022-07-07	3,055	3,100	3,025	3,075	421,000	3,075
2022-07-06	3,035	3,110	3,030	3,045	537,500	3,045
2022-07-05	2,980	3,020	2,947	3,010	354,000	3,010
2022-07-04	2,917	2,972	2,900	2,970	293,800	2,970
2022-07-01	2,895	2,946	2,850	2,882	393,700	2,882
2022-06-30	2,997	3,020	2,910	2,923	475,800	2,923
2022-06-29	2,952	2,988	2,921	2,982	766,300	2,982
2022-06-28	2,950	2,980	2,921	2,956	374,700	2,956
2022-06-27	2,944	2,977	2,937	2,965	433,600	2,965
2022-06-24	2,920	2,940	2,872	2,931	439,000	2,931
2022-06-23	2,853	2,915	2,853	2,879	432,400	2,879
2022-06-22	2,864	2,888	2,831	2,846	409,800	2,846
2022-06-21	2,855	2,939	2,833	2,878	816,200	2,878
2022-06-20	2,811	2,847	2,748	2,781	624,300	2,781
2022-06-17	2,653	2,833	2,652	2,792	1,410,500	2,792
2022-06-16	2,748	2,798	2,685	2,690	426,500	2,690
2022-06-15	2,699	2,749	2,670	2,698	508,400	2,698
2022-06-14	2,670	2,727	2,662	2,720	398,700	2,720
2022-06-13	2,766	2,783	2,706	2,720	615,300	2,720
2022-06-10	2,907	2,921	2,817	2,821	749,900	2,821
2022-06-09	2,927	2,975	2,895	2,957	782,500	2,957
2022-06-08	2,888	2,957	2,862	2,925	676,900	2,925
2022-06-07	2,877	2,877	2,804	2,808	590,300	2,808
2022-06-06	2,857	2,910	2,836	2,890	473,700	2,890
2022-06-03	2,973	2,993	2,903	2,919	643,400	2,919
2022-06-02	2,967	2,967	2,910	2,937	562,400	2,937
2022-06-01	2,997	3,040	2,964	3,005	601,800	3,005
2022-05-31	3,070	3,085	2,966	3,010	951,500	3,010
2022-05-30	3,100	3,155	3,085	3,135	734,800	3,135
2022-05-27	3,115	3,115	3,035	3,055	332,800	3,055
2022-05-26	3,055	3,095	3,045	3,070	358,800	3,070
2022-05-25	2,981	3,040	2,936	3,035	340,800	3,035
2022-05-24	3,010	3,045	2,973	3,005	379,000	3,005
2022-05-23	3,025	3,040	2,930	3,005	589,000	3,005
2022-05-20	2,940	3,025	2,927	3,015	700,500	3,015
2022-05-19	2,880	2,958	2,853	2,915	962,500	2,915
2022-05-18	2,841	2,966	2,810	2,921	1,041,900	2,921
2022-05-17	2,838	2,902	2,773	2,802	991,400	2,802
2022-05-16	2,647	2,842	2,637	2,823	1,501,100	2,823
2022-05-13	2,630	2,647	2,493	2,571	3,087,400	2,571
2022-05-12	3,020	3,135	3,010	3,070	932,200	3,070
2022-05-11	3,070	3,155	3,055	3,090	611,800	3,090
2022-05-10	3,130	3,145	3,020	3,080	624,800	3,080
2022-05-09	3,220	3,225	3,090	3,135	548,900	3,135
2022-05-06	3,285	3,295	3,195	3,225	473,000	3,225
2022-05-02	3,190	3,300	3,185	3,280	359,800	3,280
2022-04-28	3,280	3,290	3,220	3,275	378,500	3,275
2022-04-27	3,115	3,280	3,110	3,280	759,100	3,280
2022-04-26	3,190	3,220	3,120	3,185	520,400	3,185
2022-04-25	3,195	3,255	3,190	3,215	487,300	3,215
2022-04-22	3,170	3,240	3,160	3,220	547,400	3,220
2022-04-21	3,200	3,265	3,160	3,215	573,700	3,215
2022-04-20	3,255	3,295	3,240	3,270	686,000	3,270
2022-04-19	3,165	3,245	3,155	3,220	492,100	3,220
2022-04-18	3,070	3,120	3,025	3,100	737,200	3,100
2022-04-15	3,090	3,130	3,020	3,080	699,800	3,080
2022-04-14	3,165	3,220	3,145	3,190	672,000	3,190
2022-04-13	3,210	3,210	3,110	3,160	811,200	3,160
2022-04-12	3,315	3,365	3,190	3,210	633,800	3,210
2022-04-11	3,285	3,370	3,270	3,355	604,600	3,355
2022-04-08	3,290	3,310	3,220	3,280	789,200	3,280
2022-04-07	3,175	3,260	3,160	3,240	679,800	3,240
2022-04-06	3,135	3,225	3,120	3,200	549,100	3,200
2022-04-05	3,190	3,240	3,145	3,180	615,000	3,180
2022-04-04	3,235	3,250	3,110	3,160	587,200	3,160
2022-04-01	3,210	3,335	3,195	3,260	643,400	3,260
2022-03-31	3,250	3,280	3,220	3,220	397,800	3,220
2022-03-30	3,255	3,290	3,215	3,255	483,800	3,255
2022-03-29	3,225	3,275	3,210	3,250	518,700	3,250
2022-03-28	3,215	3,265	3,195	3,255	371,600	3,255
2022-03-25	3,205	3,305	3,180	3,255	581,200	3,255
2022-03-24	3,270	3,335	3,220	3,225	640,800	3,225
2022-03-23	3,125	3,260	3,115	3,245	601,900	3,245
2022-03-22	3,125	3,130	3,060	3,085	502,600	3,085
2022-03-18	3,080	3,145	3,055	3,105	703,300	3,105
2022-03-17	3,100	3,145	3,005	3,080	886,200	3,080
2022-03-16	2,883	3,030	2,874	3,030	966,700	3,030
2022-03-15	2,810	2,879	2,786	2,850	532,600	2,850
2022-03-14	2,801	2,905	2,794	2,841	627,100	2,841
2022-03-11	2,800	2,845	2,753	2,811	685,800	2,811
2022-03-10	2,801	2,834	2,723	2,799	913,300	2,799
2022-03-09	2,746	2,845	2,722	2,763	1,123,800	2,763
2022-03-08	2,775	2,875	2,675	2,696	961,200	2,696
2022-03-07	2,850	2,982	2,804	2,826	1,467,900	2,826
2022-03-04	2,832	2,887	2,767	2,880	1,332,900	2,880
2022-03-03	2,904	2,909	2,832	2,852	1,118,500	2,852
2022-03-02	2,850	2,934	2,817	2,904	1,039,500	2,904
2022-03-01	2,881	2,992	2,880	2,894	1,841,400	2,894
2022-02-28	2,750	2,895	2,660	2,887	1,640,000	2,887
2022-02-25	2,677	2,810	2,654	2,753	1,502,200	2,753
2022-02-24	2,561	2,720	2,544	2,669	2,284,200	2,669
2022-02-22	2,469	2,547	2,450	2,461	517,800	2,461
2022-02-21	2,425	2,567	2,406	2,509	555,800	2,509
2022-02-18	2,418	2,486	2,406	2,475	423,400	2,475
2022-02-17	2,516	2,519	2,435	2,462	525,700	2,462
2022-02-16	2,456	2,505	2,437	2,493	588,700	2,493
2022-02-15	2,386	2,480	2,343	2,407	934,200	2,407
2022-02-14	2,388	2,396	2,294	2,378	714,500	2,378
2022-02-10	2,446	2,484	2,406	2,460	819,900	2,460
2022-02-09	2,275	2,380	2,241	2,380	887,900	2,380
2022-02-08	2,255	2,272	2,194	2,225	1,190,900	2,225
2022-02-07	2,295	2,401	2,247	2,283	1,355,300	2,283
2022-02-04	2,083	2,339	2,026	2,318	5,207,300	2,318
2022-02-03	2,474	2,480	2,401	2,433	943,700	2,433
2022-02-02	2,389	2,530	2,384	2,518	786,100	2,518
2022-02-01	2,442	2,462	2,357	2,365	499,000	2,365
2022-01-31	2,331	2,393	2,311	2,359	511,800	2,359
2022-01-28	2,314	2,333	2,253	2,293	640,200	2,293
2022-01-27	2,425	2,449	2,225	2,264	1,023,200	2,264
2022-01-26	2,380	2,491	2,360	2,438	524,800	2,438
2022-01-25	2,489	2,501	2,326	2,367	985,300	2,367
2022-01-24	2,480	2,505	2,441	2,489	442,100	2,489
2022-01-21	2,466	2,543	2,441	2,530	431,900	2,530
2022-01-20	2,447	2,547	2,447	2,496	803,800	2,496
2022-01-19	2,488	2,540	2,426	2,434	644,500	2,434
2022-01-18	2,540	2,583	2,501	2,526	445,700	2,526
2022-01-17	2,486	2,608	2,475	2,580	848,100	2,580
2022-01-14	2,630	2,636	2,502	2,519	1,235,800	2,519
2022-01-13	2,766	2,800	2,685	2,713	380,000	2,713
2022-01-12	2,732	2,779	2,731	2,749	339,600	2,749
2022-01-11	2,739	2,756	2,685	2,723	429,000	2,723
2022-01-07	2,673	2,737	2,641	2,689	817,700	2,689
2022-01-06	2,745	2,771	2,665	2,684	583,600	2,684
2022-01-05	2,851	2,876	2,791	2,809	464,700	2,809
2022-01-04	3,015	3,015	2,872	2,877	623,400	2,877

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