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 |
---|---|---|---|---|---|
2003/12/30 | 9,090 | 9,090 | 9,050 | 9,050 | 13,000 |
2003/12/29 | 9,200 | 9,290 | 9,120 | 9,140 | 30,550 |
2003/12/26 | 9,200 | 9,300 | 9,190 | 9,240 | 12,750 |
2003/12/25 | 9,280 | 9,300 | 9,240 | 9,250 | 54,850 |
2003/12/24 | 9,000 | 9,100 | 8,920 | 8,980 | 19,500 |
2003/12/22 | 8,620 | 8,990 | 8,600 | 8,800 | 47,100 |
2003/12/19 | 8,550 | 8,640 | 8,500 | 8,550 | 34,600 |
2003/12/18 | 8,520 | 8,610 | 8,510 | 8,520 | 12,700 |
2003/12/17 | 8,550 | 8,550 | 8,490 | 8,520 | 31,950 |
2003/12/16 | 8,510 | 8,620 | 8,480 | 8,550 | 18,600 |
2003/12/15 | 8,610 | 8,700 | 8,500 | 8,510 | 33,800 |
2003/12/12 | 8,800 | 8,800 | 8,500 | 8,510 | 27,150 |
2003/12/11 | 8,890 | 8,890 | 8,530 | 8,540 | 11,350 |
2003/12/10 | 8,680 | 8,800 | 8,490 | 8,790 | 45,100 |
2003/12/09 | 9,100 | 9,210 | 8,810 | 8,880 | 130,800 |
2003/12/08 | 9,400 | 9,500 | 8,900 | 9,180 | 340,000 |
2003/12/05 | 9,410 | 9,580 | 9,300 | 9,500 | 121,550 |
2003/12/04 | 9,550 | 9,670 | 9,500 | 9,510 | 79,450 |
2003/12/03 | 9,500 | 9,620 | 9,480 | 9,550 | 63,250 |
2003/12/02 | 9,490 | 9,520 | 9,410 | 9,520 | 51,500 |
2003/12/01 | 9,360 | 9,530 | 9,360 | 9,410 | 59,050 |
2003/11/28 | 9,500 | 9,560 | 9,430 | 9,560 | 72,800 |
2003/11/27 | 9,470 | 9,510 | 9,110 | 9,510 | 54,550 |
2003/11/26 | 8,820 | 9,450 | 8,800 | 9,430 | 67,450 |
2003/11/25 | 8,860 | 8,860 | 8,640 | 8,680 | 22,750 |
2003/11/21 | 8,250 | 9,180 | 8,210 | 8,460 | 29,150 |
2003/11/20 | 8,500 | 8,500 | 8,300 | 8,350 | 39,750 |
2003/11/19 | 8,700 | 8,700 | 8,360 | 8,360 | 25,350 |
2003/11/18 | 8,610 | 8,800 | 8,560 | 8,700 | 24,600 |
2003/11/17 | 9,030 | 9,030 | 8,610 | 8,710 | 46,350 |
2003/11/14 | 8,800 | 9,120 | 8,800 | 8,930 | 16,950 |
2003/11/13 | 8,900 | 9,300 | 8,650 | 8,780 | 55,950 |
2003/11/12 | 8,940 | 8,950 | 8,660 | 8,800 | 11,750 |
2003/11/11 | 8,540 | 9,050 | 8,410 | 9,050 | 39,850 |
2003/11/10 | 8,600 | 8,700 | 8,520 | 8,600 | 32,850 |
2003/11/07 | 9,010 | 9,100 | 8,250 | 8,790 | 29,600 |