カッパ・クリエイト(7421)の株価時系列情報
カッパ・クリエイト(7421)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,200 | 1,207 | 1,199 | 1,206 | 52,000 |
| 2015/12/29 | 1,199 | 1,207 | 1,188 | 1,199 | 70,500 |
| 2015/12/28 | 1,193 | 1,198 | 1,177 | 1,196 | 65,000 |
| 2015/12/25 | 1,198 | 1,198 | 1,180 | 1,184 | 129,200 |
| 2015/12/24 | 1,209 | 1,210 | 1,193 | 1,193 | 77,600 |
| 2015/12/22 | 1,207 | 1,209 | 1,201 | 1,204 | 62,900 |
| 2015/12/21 | 1,200 | 1,214 | 1,194 | 1,207 | 96,900 |
| 2015/12/18 | 1,216 | 1,226 | 1,200 | 1,201 | 120,500 |
| 2015/12/17 | 1,210 | 1,224 | 1,202 | 1,220 | 108,900 |
| 2015/12/16 | 1,206 | 1,209 | 1,188 | 1,199 | 113,300 |
| 2015/12/15 | 1,193 | 1,209 | 1,188 | 1,191 | 92,600 |
| 2015/12/14 | 1,184 | 1,194 | 1,170 | 1,190 | 121,200 |
| 2015/12/11 | 1,204 | 1,219 | 1,187 | 1,188 | 280,200 |
| 2015/12/10 | 1,235 | 1,241 | 1,213 | 1,213 | 112,500 |
| 2015/12/09 | 1,263 | 1,263 | 1,238 | 1,246 | 134,500 |
| 2015/12/08 | 1,255 | 1,268 | 1,253 | 1,263 | 70,200 |
| 2015/12/07 | 1,248 | 1,269 | 1,248 | 1,252 | 108,200 |
| 2015/12/04 | 1,235 | 1,242 | 1,227 | 1,238 | 103,000 |
| 2015/12/03 | 1,242 | 1,248 | 1,224 | 1,236 | 60,700 |
| 2015/12/02 | 1,259 | 1,265 | 1,238 | 1,242 | 102,800 |
| 2015/12/01 | 1,250 | 1,259 | 1,242 | 1,257 | 101,800 |
| 2015/11/30 | 1,206 | 1,250 | 1,206 | 1,245 | 195,200 |
| 2015/11/27 | 1,200 | 1,206 | 1,199 | 1,205 | 79,500 |
| 2015/11/26 | 1,200 | 1,206 | 1,197 | 1,197 | 93,000 |
| 2015/11/25 | 1,204 | 1,210 | 1,198 | 1,200 | 125,900 |
| 2015/11/24 | 1,200 | 1,204 | 1,194 | 1,200 | 100,700 |
| 2015/11/20 | 1,205 | 1,208 | 1,190 | 1,194 | 143,700 |
| 2015/11/19 | 1,203 | 1,208 | 1,194 | 1,198 | 71,900 |
| 2015/11/18 | 1,200 | 1,208 | 1,193 | 1,194 | 90,200 |
| 2015/11/17 | 1,199 | 1,201 | 1,192 | 1,197 | 80,100 |
| 2015/11/16 | 1,193 | 1,195 | 1,180 | 1,192 | 95,600 |
| 2015/11/13 | 1,210 | 1,214 | 1,195 | 1,198 | 134,800 |
| 2015/11/12 | 1,210 | 1,227 | 1,206 | 1,212 | 107,200 |
| 2015/11/11 | 1,212 | 1,218 | 1,198 | 1,207 | 155,600 |
| 2015/11/10 | 1,219 | 1,227 | 1,198 | 1,209 | 154,300 |
| 2015/11/09 | 1,208 | 1,229 | 1,206 | 1,222 | 103,000 |
| 2015/11/06 | 1,206 | 1,211 | 1,198 | 1,204 | 106,300 |
| 2015/11/05 | 1,193 | 1,208 | 1,191 | 1,203 | 71,000 |
| 2015/11/04 | 1,195 | 1,206 | 1,189 | 1,191 | 98,300 |
| 2015/11/02 | 1,196 | 1,196 | 1,183 | 1,183 | 91,700 |
| 2015/10/30 | 1,184 | 1,211 | 1,181 | 1,196 | 154,700 |
| 2015/10/29 | 1,208 | 1,208 | 1,190 | 1,190 | 108,200 |
| 2015/10/28 | 1,196 | 1,208 | 1,193 | 1,204 | 93,200 |
| 2015/10/27 | 1,196 | 1,204 | 1,192 | 1,194 | 74,600 |
| 2015/10/26 | 1,205 | 1,206 | 1,193 | 1,194 | 89,700 |
| 2015/10/23 | 1,202 | 1,214 | 1,192 | 1,205 | 110,600 |
| 2015/10/22 | 1,200 | 1,206 | 1,191 | 1,191 | 90,500 |
| 2015/10/21 | 1,200 | 1,210 | 1,198 | 1,204 | 67,600 |
| 2015/10/20 | 1,211 | 1,216 | 1,200 | 1,202 | 64,900 |
| 2015/10/19 | 1,210 | 1,219 | 1,204 | 1,208 | 97,100 |
| 2015/10/16 | 1,214 | 1,215 | 1,196 | 1,200 | 109,300 |
| 2015/10/15 | 1,202 | 1,218 | 1,200 | 1,209 | 75,300 |
| 2015/10/14 | 1,209 | 1,212 | 1,193 | 1,208 | 111,000 |
| 2015/10/13 | 1,220 | 1,220 | 1,205 | 1,208 | 82,100 |
| 2015/10/09 | 1,225 | 1,225 | 1,206 | 1,218 | 98,100 |
| 2015/10/08 | 1,210 | 1,238 | 1,203 | 1,213 | 190,200 |
| 2015/10/07 | 1,212 | 1,216 | 1,193 | 1,200 | 168,500 |
| 2015/10/06 | 1,264 | 1,264 | 1,205 | 1,205 | 215,800 |
| 2015/10/05 | 1,241 | 1,265 | 1,238 | 1,254 | 89,900 |
| 2015/10/02 | 1,260 | 1,260 | 1,228 | 1,241 | 70,700 |
| 2015/10/01 | 1,236 | 1,247 | 1,221 | 1,242 | 87,100 |
| 2015/09/30 | 1,197 | 1,233 | 1,191 | 1,230 | 139,800 |
| 2015/09/29 | 1,210 | 1,210 | 1,171 | 1,197 | 266,700 |
| 2015/09/28 | 1,259 | 1,260 | 1,212 | 1,220 | 264,300 |
| 2015/09/25 | 1,263 | 1,278 | 1,262 | 1,276 | 164,500 |
| 2015/09/24 | 1,265 | 1,284 | 1,262 | 1,262 | 187,900 |
| 2015/09/18 | 1,266 | 1,299 | 1,261 | 1,275 | 152,100 |
| 2015/09/17 | 1,279 | 1,283 | 1,258 | 1,264 | 119,700 |
| 2015/09/16 | 1,289 | 1,290 | 1,270 | 1,279 | 90,100 |
| 2015/09/15 | 1,300 | 1,306 | 1,277 | 1,279 | 102,100 |
| 2015/09/14 | 1,294 | 1,334 | 1,294 | 1,296 | 103,300 |
| 2015/09/11 | 1,251 | 1,308 | 1,251 | 1,295 | 148,500 |
| 2015/09/10 | 1,270 | 1,284 | 1,258 | 1,275 | 71,900 |
| 2015/09/09 | 1,304 | 1,308 | 1,271 | 1,284 | 111,300 |
| 2015/09/08 | 1,318 | 1,322 | 1,261 | 1,270 | 95,600 |
| 2015/09/07 | 1,302 | 1,321 | 1,290 | 1,320 | 76,300 |
| 2015/09/04 | 1,312 | 1,322 | 1,299 | 1,318 | 119,900 |
| 2015/09/03 | 1,332 | 1,354 | 1,311 | 1,317 | 101,800 |
| 2015/09/02 | 1,300 | 1,360 | 1,290 | 1,327 | 170,900 |
| 2015/09/01 | 1,359 | 1,364 | 1,323 | 1,326 | 101,300 |
| 2015/08/31 | 1,354 | 1,360 | 1,337 | 1,359 | 83,400 |
| 2015/08/28 | 1,364 | 1,375 | 1,325 | 1,343 | 147,800 |
| 2015/08/27 | 1,330 | 1,347 | 1,310 | 1,319 | 159,200 |
| 2015/08/26 | 1,245 | 1,296 | 1,245 | 1,289 | 140,100 |
| 2015/08/25 | 1,198 | 1,285 | 1,161 | 1,232 | 243,900 |
| 2015/08/24 | 1,288 | 1,319 | 1,265 | 1,266 | 149,500 |
| 2015/08/21 | 1,337 | 1,352 | 1,322 | 1,330 | 133,000 |
| 2015/08/20 | 1,379 | 1,405 | 1,363 | 1,363 | 96,800 |
| 2015/08/19 | 1,444 | 1,445 | 1,371 | 1,384 | 149,900 |
| 2015/08/18 | 1,475 | 1,477 | 1,450 | 1,451 | 99,100 |
| 2015/08/17 | 1,454 | 1,477 | 1,446 | 1,474 | 99,300 |
| 2015/08/14 | 1,449 | 1,460 | 1,431 | 1,460 | 108,200 |
| 2015/08/13 | 1,437 | 1,463 | 1,424 | 1,449 | 117,800 |
| 2015/08/12 | 1,408 | 1,462 | 1,408 | 1,442 | 170,700 |
| 2015/08/11 | 1,385 | 1,438 | 1,385 | 1,426 | 204,800 |
| 2015/08/10 | 1,339 | 1,386 | 1,336 | 1,382 | 134,600 |
| 2015/08/07 | 1,327 | 1,340 | 1,317 | 1,339 | 58,400 |
| 2015/08/06 | 1,333 | 1,340 | 1,323 | 1,327 | 76,900 |
| 2015/08/05 | 1,336 | 1,338 | 1,311 | 1,324 | 97,200 |
| 2015/08/04 | 1,300 | 1,342 | 1,297 | 1,336 | 108,800 |
| 2015/08/03 | 1,291 | 1,306 | 1,287 | 1,303 | 61,900 |
| 2015/07/31 | 1,249 | 1,315 | 1,247 | 1,307 | 162,000 |
| 2015/07/30 | 1,254 | 1,259 | 1,245 | 1,252 | 49,600 |
| 2015/07/29 | 1,264 | 1,265 | 1,242 | 1,253 | 46,900 |
| 2015/07/28 | 1,220 | 1,272 | 1,220 | 1,258 | 117,100 |
| 2015/07/27 | 1,236 | 1,239 | 1,220 | 1,231 | 44,300 |
| 2015/07/24 | 1,223 | 1,243 | 1,223 | 1,239 | 60,500 |
| 2015/07/23 | 1,204 | 1,220 | 1,204 | 1,220 | 39,600 |
| 2015/07/22 | 1,210 | 1,215 | 1,203 | 1,203 | 35,900 |
| 2015/07/21 | 1,205 | 1,214 | 1,205 | 1,212 | 64,100 |
| 2015/07/17 | 1,204 | 1,218 | 1,201 | 1,205 | 53,700 |
| 2015/07/16 | 1,199 | 1,205 | 1,194 | 1,203 | 87,700 |
| 2015/07/15 | 1,188 | 1,196 | 1,188 | 1,194 | 74,400 |
| 2015/07/14 | 1,180 | 1,189 | 1,180 | 1,185 | 60,700 |
| 2015/07/13 | 1,165 | 1,179 | 1,156 | 1,177 | 64,400 |
| 2015/07/10 | 1,150 | 1,165 | 1,148 | 1,157 | 68,300 |
| 2015/07/09 | 1,140 | 1,149 | 1,116 | 1,147 | 97,000 |
| 2015/07/08 | 1,163 | 1,165 | 1,151 | 1,151 | 61,400 |
| 2015/07/07 | 1,160 | 1,171 | 1,156 | 1,165 | 56,800 |
| 2015/07/06 | 1,160 | 1,160 | 1,141 | 1,151 | 91,500 |
| 2015/07/03 | 1,169 | 1,170 | 1,161 | 1,162 | 47,500 |
| 2015/07/02 | 1,163 | 1,167 | 1,159 | 1,165 | 33,200 |
| 2015/07/01 | 1,160 | 1,162 | 1,152 | 1,154 | 43,900 |
| 2015/06/30 | 1,151 | 1,158 | 1,145 | 1,155 | 60,700 |
| 2015/06/29 | 1,141 | 1,154 | 1,135 | 1,152 | 68,600 |
| 2015/06/26 | 1,166 | 1,166 | 1,149 | 1,154 | 87,300 |
| 2015/06/25 | 1,165 | 1,165 | 1,155 | 1,158 | 92,000 |
| 2015/06/24 | 1,170 | 1,170 | 1,161 | 1,163 | 74,900 |
| 2015/06/23 | 1,174 | 1,174 | 1,166 | 1,170 | 50,600 |
| 2015/06/22 | 1,166 | 1,174 | 1,166 | 1,172 | 33,200 |
| 2015/06/19 | 1,167 | 1,170 | 1,163 | 1,164 | 27,600 |
| 2015/06/18 | 1,176 | 1,177 | 1,162 | 1,166 | 38,000 |
| 2015/06/17 | 1,161 | 1,176 | 1,161 | 1,176 | 32,500 |
| 2015/06/16 | 1,170 | 1,170 | 1,161 | 1,161 | 25,600 |
| 2015/06/15 | 1,173 | 1,173 | 1,167 | 1,170 | 20,300 |
| 2015/06/12 | 1,180 | 1,180 | 1,172 | 1,176 | 69,400 |
| 2015/06/11 | 1,170 | 1,175 | 1,164 | 1,170 | 38,100 |
| 2015/06/10 | 1,165 | 1,167 | 1,159 | 1,161 | 39,600 |
| 2015/06/09 | 1,171 | 1,176 | 1,167 | 1,168 | 56,300 |
| 2015/06/08 | 1,175 | 1,180 | 1,173 | 1,177 | 23,700 |
| 2015/06/05 | 1,172 | 1,180 | 1,172 | 1,177 | 32,600 |
| 2015/06/04 | 1,182 | 1,184 | 1,171 | 1,172 | 30,300 |
| 2015/06/03 | 1,188 | 1,191 | 1,180 | 1,181 | 40,200 |
| 2015/06/02 | 1,183 | 1,193 | 1,183 | 1,190 | 55,000 |
| 2015/06/01 | 1,180 | 1,186 | 1,179 | 1,183 | 28,900 |
| 2015/05/29 | 1,174 | 1,188 | 1,174 | 1,180 | 58,600 |
| 2015/05/28 | 1,180 | 1,183 | 1,173 | 1,174 | 36,800 |
| 2015/05/27 | 1,170 | 1,190 | 1,170 | 1,188 | 99,000 |
| 2015/05/26 | 1,175 | 1,178 | 1,169 | 1,172 | 41,500 |
| 2015/05/25 | 1,157 | 1,175 | 1,157 | 1,172 | 65,000 |
| 2015/05/22 | 1,164 | 1,164 | 1,151 | 1,157 | 36,500 |
| 2015/05/21 | 1,168 | 1,173 | 1,164 | 1,165 | 49,500 |
| 2015/05/20 | 1,159 | 1,168 | 1,156 | 1,168 | 65,200 |
| 2015/05/19 | 1,150 | 1,166 | 1,148 | 1,162 | 139,200 |
| 2015/05/18 | 1,143 | 1,150 | 1,142 | 1,150 | 39,200 |
| 2015/05/15 | 1,147 | 1,149 | 1,138 | 1,142 | 24,100 |
| 2015/05/14 | 1,145 | 1,149 | 1,140 | 1,145 | 68,200 |
| 2015/05/13 | 1,139 | 1,146 | 1,137 | 1,145 | 72,800 |
| 2015/05/12 | 1,132 | 1,139 | 1,125 | 1,137 | 35,100 |
| 2015/05/11 | 1,133 | 1,140 | 1,127 | 1,133 | 55,200 |
| 2015/05/08 | 1,113 | 1,129 | 1,113 | 1,128 | 56,500 |
| 2015/05/07 | 1,111 | 1,123 | 1,110 | 1,113 | 60,200 |
| 2015/05/01 | 1,110 | 1,118 | 1,110 | 1,111 | 44,000 |
| 2015/04/30 | 1,115 | 1,124 | 1,109 | 1,111 | 93,200 |
| 2015/04/28 | 1,121 | 1,122 | 1,109 | 1,115 | 147,300 |
| 2015/04/27 | 1,128 | 1,135 | 1,128 | 1,132 | 34,200 |
| 2015/04/24 | 1,133 | 1,136 | 1,129 | 1,129 | 39,300 |
| 2015/04/23 | 1,146 | 1,147 | 1,132 | 1,133 | 54,900 |
| 2015/04/22 | 1,141 | 1,146 | 1,138 | 1,146 | 48,800 |
| 2015/04/21 | 1,128 | 1,140 | 1,126 | 1,140 | 39,600 |
| 2015/04/20 | 1,123 | 1,138 | 1,123 | 1,131 | 46,200 |
| 2015/04/17 | 1,125 | 1,136 | 1,125 | 1,128 | 65,100 |
| 2015/04/16 | 1,136 | 1,136 | 1,125 | 1,134 | 57,800 |
| 2015/04/15 | 1,140 | 1,142 | 1,134 | 1,136 | 49,900 |
| 2015/04/14 | 1,135 | 1,142 | 1,130 | 1,140 | 51,200 |
| 2015/04/13 | 1,133 | 1,138 | 1,131 | 1,132 | 48,800 |
| 2015/04/10 | 1,142 | 1,144 | 1,133 | 1,133 | 56,800 |
| 2015/04/09 | 1,140 | 1,141 | 1,131 | 1,141 | 54,100 |
| 2015/04/08 | 1,140 | 1,140 | 1,133 | 1,139 | 54,800 |
| 2015/04/07 | 1,130 | 1,141 | 1,126 | 1,141 | 61,300 |
| 2015/04/06 | 1,130 | 1,136 | 1,127 | 1,129 | 40,000 |
| 2015/04/03 | 1,128 | 1,135 | 1,125 | 1,134 | 34,000 |
| 2015/04/02 | 1,128 | 1,136 | 1,123 | 1,128 | 61,300 |
| 2015/04/01 | 1,121 | 1,134 | 1,117 | 1,128 | 86,700 |
| 2015/03/31 | 1,122 | 1,136 | 1,121 | 1,129 | 66,000 |
| 2015/03/30 | 1,130 | 1,138 | 1,115 | 1,117 | 80,700 |
| 2015/03/27 | 1,083 | 1,145 | 1,083 | 1,130 | 276,600 |
| 2015/03/26 | 1,150 | 1,155 | 1,142 | 1,143 | 204,300 |
| 2015/03/25 | 1,150 | 1,155 | 1,141 | 1,152 | 129,600 |
| 2015/03/24 | 1,150 | 1,152 | 1,143 | 1,150 | 113,800 |
| 2015/03/23 | 1,164 | 1,165 | 1,150 | 1,150 | 143,600 |
| 2015/03/20 | 1,165 | 1,165 | 1,155 | 1,158 | 110,400 |
| 2015/03/19 | 1,157 | 1,166 | 1,157 | 1,160 | 55,400 |
| 2015/03/18 | 1,166 | 1,167 | 1,154 | 1,156 | 114,600 |
| 2015/03/17 | 1,190 | 1,194 | 1,163 | 1,169 | 126,300 |
| 2015/03/16 | 1,181 | 1,190 | 1,181 | 1,189 | 70,300 |
| 2015/03/13 | 1,170 | 1,181 | 1,170 | 1,179 | 122,800 |
| 2015/03/12 | 1,152 | 1,169 | 1,152 | 1,168 | 75,400 |
| 2015/03/11 | 1,148 | 1,152 | 1,146 | 1,151 | 53,300 |
| 2015/03/10 | 1,150 | 1,150 | 1,146 | 1,148 | 62,700 |
| 2015/03/09 | 1,149 | 1,149 | 1,143 | 1,148 | 57,400 |
| 2015/03/06 | 1,146 | 1,147 | 1,142 | 1,145 | 45,200 |
| 2015/03/05 | 1,145 | 1,147 | 1,140 | 1,142 | 48,600 |
| 2015/03/04 | 1,135 | 1,146 | 1,132 | 1,142 | 63,500 |
| 2015/03/03 | 1,130 | 1,137 | 1,125 | 1,128 | 75,500 |
| 2015/03/02 | 1,135 | 1,140 | 1,130 | 1,130 | 73,700 |
| 2015/02/27 | 1,145 | 1,145 | 1,135 | 1,135 | 55,500 |
| 2015/02/26 | 1,141 | 1,146 | 1,141 | 1,145 | 38,100 |
| 2015/02/25 | 1,136 | 1,142 | 1,136 | 1,140 | 54,000 |
| 2015/02/24 | 1,141 | 1,144 | 1,137 | 1,143 | 65,600 |
| 2015/02/23 | 1,149 | 1,150 | 1,139 | 1,141 | 59,800 |
| 2015/02/20 | 1,138 | 1,147 | 1,138 | 1,147 | 31,600 |
| 2015/02/19 | 1,145 | 1,146 | 1,137 | 1,137 | 57,100 |
| 2015/02/18 | 1,144 | 1,148 | 1,138 | 1,141 | 50,300 |
| 2015/02/17 | 1,136 | 1,143 | 1,133 | 1,134 | 47,500 |
| 2015/02/16 | 1,134 | 1,140 | 1,133 | 1,133 | 50,000 |
| 2015/02/13 | 1,150 | 1,157 | 1,126 | 1,128 | 165,800 |
| 2015/02/12 | 1,165 | 1,170 | 1,160 | 1,160 | 55,200 |
| 2015/02/10 | 1,164 | 1,165 | 1,157 | 1,162 | 32,000 |
| 2015/02/09 | 1,155 | 1,164 | 1,155 | 1,164 | 42,600 |
| 2015/02/06 | 1,150 | 1,159 | 1,150 | 1,155 | 29,600 |
| 2015/02/05 | 1,145 | 1,152 | 1,145 | 1,150 | 40,300 |
| 2015/02/04 | 1,146 | 1,155 | 1,146 | 1,155 | 33,800 |
| 2015/02/03 | 1,155 | 1,158 | 1,145 | 1,145 | 54,800 |
| 2015/02/02 | 1,150 | 1,155 | 1,149 | 1,155 | 48,200 |
| 2015/01/30 | 1,145 | 1,150 | 1,145 | 1,150 | 41,000 |
| 2015/01/29 | 1,145 | 1,149 | 1,142 | 1,142 | 35,600 |
| 2015/01/28 | 1,139 | 1,149 | 1,136 | 1,146 | 47,400 |
| 2015/01/27 | 1,137 | 1,138 | 1,133 | 1,138 | 30,300 |
| 2015/01/26 | 1,136 | 1,137 | 1,131 | 1,133 | 20,400 |
| 2015/01/23 | 1,138 | 1,138 | 1,131 | 1,137 | 23,800 |
| 2015/01/22 | 1,136 | 1,136 | 1,127 | 1,133 | 18,000 |
| 2015/01/21 | 1,139 | 1,140 | 1,132 | 1,132 | 22,100 |
| 2015/01/20 | 1,135 | 1,142 | 1,132 | 1,139 | 26,200 |
| 2015/01/19 | 1,126 | 1,140 | 1,122 | 1,137 | 46,000 |
| 2015/01/16 | 1,135 | 1,135 | 1,113 | 1,126 | 48,700 |
| 2015/01/15 | 1,138 | 1,146 | 1,132 | 1,139 | 34,900 |
| 2015/01/14 | 1,140 | 1,148 | 1,137 | 1,138 | 32,900 |
| 2015/01/13 | 1,148 | 1,148 | 1,131 | 1,135 | 49,400 |
| 2015/01/09 | 1,141 | 1,150 | 1,141 | 1,150 | 51,600 |
| 2015/01/08 | 1,146 | 1,148 | 1,137 | 1,141 | 49,300 |
| 2015/01/07 | 1,126 | 1,149 | 1,125 | 1,149 | 71,900 |
| 2015/01/06 | 1,135 | 1,145 | 1,131 | 1,131 | 69,100 |
| 2015/01/05 | 1,137 | 1,147 | 1,131 | 1,138 | 53,400 |