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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,060 | 3,100 | 3,040 | 3,070 | 52,400 |
| 2004/12/29 | 3,010 | 3,050 | 2,995 | 3,050 | 71,350 |
| 2004/12/28 | 2,950 | 2,985 | 2,925 | 2,980 | 90,300 |
| 2004/12/27 | 2,875 | 2,940 | 2,875 | 2,925 | 58,000 |
| 2004/12/24 | 2,855 | 2,890 | 2,850 | 2,860 | 101,050 |
| 2004/12/22 | 2,870 | 2,870 | 2,850 | 2,855 | 67,300 |
| 2004/12/21 | 2,870 | 2,890 | 2,855 | 2,860 | 58,700 |
| 2004/12/20 | 2,855 | 2,870 | 2,855 | 2,870 | 31,700 |
| 2004/12/17 | 2,865 | 2,880 | 2,860 | 2,870 | 38,400 |
| 2004/12/16 | 2,875 | 2,875 | 2,850 | 2,865 | 39,100 |
| 2004/12/15 | 2,900 | 2,900 | 2,875 | 2,880 | 42,300 |
| 2004/12/14 | 2,900 | 2,900 | 2,860 | 2,895 | 31,450 |
| 2004/12/13 | 2,925 | 2,945 | 2,875 | 2,880 | 48,500 |
| 2004/12/10 | 2,925 | 2,935 | 2,890 | 2,915 | 106,550 |
| 2004/12/09 | 2,890 | 2,915 | 2,870 | 2,890 | 96,100 |
| 2004/12/08 | 2,890 | 2,900 | 2,860 | 2,890 | 51,350 |
| 2004/12/07 | 2,875 | 2,940 | 2,855 | 2,890 | 138,550 |
| 2004/12/06 | 2,920 | 2,930 | 2,820 | 2,850 | 257,750 |
| 2004/12/03 | 2,960 | 2,970 | 2,910 | 2,925 | 211,650 |
| 2004/12/02 | 3,000 | 3,020 | 2,955 | 2,955 | 93,800 |
| 2004/12/01 | 3,030 | 3,050 | 2,950 | 2,970 | 101,300 |
| 2004/11/30 | 3,080 | 3,080 | 3,030 | 3,040 | 67,300 |
| 2004/11/29 | 3,050 | 3,130 | 3,020 | 3,130 | 72,400 |
| 2004/11/26 | 3,100 | 3,100 | 3,000 | 3,000 | 67,250 |
| 2004/11/25 | 3,110 | 3,120 | 3,080 | 3,100 | 38,700 |
| 2004/11/24 | 3,080 | 3,110 | 3,080 | 3,100 | 35,250 |
| 2004/11/22 | 3,140 | 3,140 | 3,040 | 3,070 | 79,650 |
| 2004/11/19 | 3,180 | 3,180 | 3,140 | 3,150 | 38,150 |
| 2004/11/18 | 3,200 | 3,200 | 3,130 | 3,140 | 100,050 |
| 2004/11/17 | 3,240 | 3,240 | 3,170 | 3,170 | 102,850 |
| 2004/11/16 | 3,330 | 3,400 | 3,220 | 3,240 | 183,000 |
| 2004/11/15 | 3,190 | 3,280 | 3,140 | 3,280 | 195,200 |
| 2004/11/12 | 3,020 | 3,100 | 3,020 | 3,090 | 92,100 |
| 2004/11/11 | 3,100 | 3,120 | 3,020 | 3,020 | 94,700 |
| 2004/11/10 | 3,060 | 3,080 | 3,030 | 3,050 | 86,600 |
| 2004/11/09 | 3,000 | 3,120 | 2,960 | 3,030 | 335,300 |
| 2004/11/08 | 3,390 | 3,390 | 2,910 | 2,945 | 539,600 |
| 2004/11/05 | 3,560 | 3,560 | 3,400 | 3,400 | 221,000 |
| 2004/11/04 | 3,600 | 3,640 | 3,530 | 3,570 | 95,300 |
| 2004/11/02 | 3,540 | 3,600 | 3,530 | 3,600 | 92,200 |
| 2004/11/01 | 3,650 | 3,650 | 3,530 | 3,530 | 45,100 |
| 2004/10/29 | 3,640 | 3,690 | 3,630 | 3,640 | 89,400 |
| 2004/10/28 | 3,700 | 3,730 | 3,620 | 3,630 | 59,100 |
| 2004/10/27 | 3,770 | 3,780 | 3,680 | 3,680 | 36,150 |
| 2004/10/26 | 3,740 | 3,800 | 3,700 | 3,750 | 28,250 |
| 2004/10/25 | 3,800 | 3,820 | 3,720 | 3,740 | 29,550 |
| 2004/10/22 | 3,850 | 3,890 | 3,850 | 3,850 | 32,750 |
| 2004/10/21 | 3,910 | 3,910 | 3,880 | 3,880 | 14,750 |
| 2004/10/20 | 3,930 | 3,930 | 3,850 | 3,910 | 24,300 |
| 2004/10/19 | 3,880 | 3,940 | 3,860 | 3,880 | 54,100 |
| 2004/10/18 | 3,820 | 3,840 | 3,790 | 3,810 | 15,100 |
| 2004/10/15 | 3,840 | 3,890 | 3,820 | 3,850 | 22,000 |
| 2004/10/14 | 3,930 | 3,930 | 3,820 | 3,850 | 31,550 |
| 2004/10/13 | 3,960 | 3,960 | 3,910 | 3,910 | 22,300 |
| 2004/10/12 | 3,920 | 3,940 | 3,900 | 3,920 | 32,100 |
| 2004/10/08 | 3,850 | 3,930 | 3,850 | 3,910 | 53,950 |
| 2004/10/07 | 3,930 | 3,970 | 3,880 | 3,880 | 44,100 |
| 2004/10/06 | 3,990 | 4,000 | 3,940 | 3,950 | 93,200 |
| 2004/10/05 | 3,950 | 4,000 | 3,910 | 3,970 | 180,000 |
| 2004/10/04 | 3,890 | 3,940 | 3,870 | 3,900 | 186,150 |
| 2004/10/01 | 3,880 | 3,900 | 3,850 | 3,860 | 65,900 |
| 2004/09/30 | 3,740 | 3,880 | 3,740 | 3,830 | 143,500 |
| 2004/09/29 | 3,650 | 3,750 | 3,540 | 3,740 | 176,750 |
| 2004/09/28 | 3,700 | 3,700 | 3,610 | 3,620 | 73,900 |
| 2004/09/27 | 3,770 | 3,770 | 3,660 | 3,730 | 76,350 |
| 2004/09/24 | 3,760 | 3,820 | 3,660 | 3,770 | 110,150 |
| 2004/09/22 | 3,720 | 3,760 | 3,660 | 3,750 | 120,200 |
| 2004/09/21 | 3,770 | 3,800 | 3,720 | 3,730 | 124,150 |
| 2004/09/17 | 3,950 | 3,950 | 3,830 | 3,870 | 115,400 |
| 2004/09/16 | 3,970 | 4,000 | 3,910 | 3,990 | 93,150 |
| 2004/09/15 | 4,090 | 4,120 | 3,860 | 4,020 | 260,700 |
| 2004/09/14 | 3,940 | 4,060 | 3,920 | 4,040 | 380,050 |
| 2004/09/13 | 3,840 | 3,920 | 3,750 | 3,890 | 524,500 |
| 2004/09/10 | 3,660 | 3,830 | 3,640 | 3,790 | 320,650 |
| 2004/09/09 | 3,620 | 3,680 | 3,610 | 3,630 | 237,050 |
| 2004/09/08 | 3,810 | 3,850 | 3,630 | 3,670 | 348,150 |
| 2004/09/07 | 3,950 | 3,970 | 3,760 | 3,840 | 341,250 |
| 2004/09/06 | 4,000 | 4,010 | 3,920 | 3,930 | 237,900 |
| 2004/09/03 | 4,000 | 4,020 | 3,950 | 3,980 | 253,950 |
| 2004/09/02 | 4,030 | 4,030 | 3,940 | 3,990 | 277,500 |
| 2004/09/01 | 3,940 | 4,050 | 3,910 | 4,030 | 263,300 |
| 2004/08/31 | 3,990 | 4,030 | 3,910 | 3,930 | 268,000 |
| 2004/08/30 | 4,130 | 4,130 | 3,960 | 4,020 | 322,450 |
| 2004/08/27 | 4,250 | 4,250 | 4,020 | 4,110 | 455,250 |
| 2004/08/26 | 4,340 | 4,400 | 4,300 | 4,330 | 149,000 |
| 2004/08/25 | 4,400 | 4,460 | 4,300 | 4,300 | 129,000 |
| 2004/08/24 | 4,520 | 4,530 | 4,310 | 4,500 | 133,650 |
| 2004/08/23 | 4,450 | 4,530 | 4,410 | 4,440 | 79,300 |
| 2004/08/20 | 4,390 | 4,570 | 4,370 | 4,410 | 67,700 |
| 2004/08/19 | 4,420 | 4,450 | 4,360 | 4,420 | 37,250 |
| 2004/08/18 | 4,500 | 4,500 | 4,300 | 4,460 | 60,450 |
| 2004/08/17 | 4,570 | 4,580 | 4,400 | 4,450 | 91,500 |
| 2004/08/16 | 4,610 | 4,650 | 4,520 | 4,550 | 80,150 |
| 2004/08/13 | 4,770 | 4,770 | 4,560 | 4,590 | 132,050 |
| 2004/08/12 | 4,720 | 4,880 | 4,720 | 4,780 | 82,800 |
| 2004/08/11 | 4,860 | 4,860 | 4,690 | 4,760 | 47,950 |
| 2004/08/10 | 4,690 | 4,790 | 4,590 | 4,710 | 31,200 |
| 2004/08/09 | 4,700 | 4,700 | 4,550 | 4,670 | 38,250 |
| 2004/08/06 | 4,750 | 4,830 | 4,670 | 4,720 | 49,000 |
| 2004/08/05 | 4,670 | 4,930 | 4,600 | 4,900 | 153,600 |
| 2004/08/04 | 4,760 | 4,760 | 4,260 | 4,520 | 319,950 |
| 2004/08/03 | 5,420 | 5,430 | 5,050 | 5,110 | 66,950 |
| 2004/08/02 | 5,600 | 5,600 | 5,410 | 5,430 | 39,250 |
| 2004/07/30 | 5,420 | 5,670 | 5,410 | 5,670 | 74,650 |
| 2004/07/29 | 5,500 | 5,540 | 5,350 | 5,440 | 51,650 |
| 2004/07/28 | 5,410 | 5,530 | 5,370 | 5,510 | 55,100 |
| 2004/07/27 | 5,380 | 5,400 | 5,230 | 5,400 | 92,650 |
| 2004/07/26 | 5,510 | 5,540 | 5,410 | 5,450 | 76,950 |
| 2004/07/23 | 5,580 | 5,660 | 5,520 | 5,620 | 58,900 |
| 2004/07/22 | 5,570 | 5,670 | 5,550 | 5,670 | 49,000 |
| 2004/07/21 | 5,650 | 5,710 | 5,600 | 5,670 | 20,650 |
| 2004/07/20 | 5,600 | 5,700 | 5,600 | 5,600 | 33,650 |
| 2004/07/16 | 5,560 | 5,740 | 5,540 | 5,700 | 30,100 |
| 2004/07/15 | 5,760 | 5,780 | 5,480 | 5,590 | 89,950 |
| 2004/07/14 | 5,850 | 5,890 | 5,750 | 5,750 | 52,800 |
| 2004/07/13 | 5,920 | 5,940 | 5,740 | 5,810 | 95,900 |
| 2004/07/12 | 5,820 | 5,930 | 5,820 | 5,910 | 73,950 |
| 2004/07/09 | 5,860 | 5,930 | 5,740 | 5,790 | 128,500 |
| 2004/07/08 | 5,940 | 5,970 | 5,780 | 5,810 | 161,000 |
| 2004/07/07 | 6,210 | 6,230 | 5,910 | 5,940 | 267,550 |
| 2004/07/06 | 6,890 | 6,890 | 6,590 | 6,610 | 88,650 |
| 2004/07/05 | 7,030 | 7,150 | 6,900 | 6,930 | 37,450 |
| 2004/07/02 | 7,400 | 7,400 | 7,200 | 7,230 | 47,250 |
| 2004/07/01 | 7,540 | 7,540 | 7,310 | 7,400 | 26,550 |
| 2004/06/30 | 7,530 | 7,530 | 7,400 | 7,530 | 20,050 |
| 2004/06/29 | 7,400 | 7,550 | 7,340 | 7,520 | 27,400 |
| 2004/06/28 | 7,400 | 7,450 | 7,300 | 7,430 | 13,450 |
| 2004/06/25 | 7,360 | 7,400 | 7,160 | 7,400 | 16,450 |
| 2004/06/24 | 7,470 | 7,470 | 7,150 | 7,260 | 22,550 |
| 2004/06/23 | 7,350 | 7,500 | 7,100 | 7,490 | 29,400 |
| 2004/06/22 | 7,530 | 7,530 | 7,350 | 7,450 | 34,650 |
| 2004/06/21 | 7,400 | 7,600 | 7,400 | 7,530 | 95,350 |
| 2004/06/18 | 7,300 | 7,300 | 7,200 | 7,250 | 28,000 |
| 2004/06/17 | 7,130 | 7,360 | 7,130 | 7,260 | 41,100 |
| 2004/06/16 | 6,990 | 7,460 | 6,980 | 7,330 | 152,950 |
| 2004/06/15 | 6,750 | 6,900 | 6,740 | 6,890 | 53,350 |
| 2004/06/14 | 6,690 | 6,800 | 6,650 | 6,730 | 34,400 |
| 2004/06/11 | 6,680 | 6,680 | 6,600 | 6,660 | 34,500 |
| 2004/06/10 | 6,580 | 6,640 | 6,470 | 6,640 | 15,900 |
| 2004/06/09 | 6,610 | 6,640 | 6,500 | 6,590 | 21,400 |
| 2004/06/08 | 6,680 | 6,700 | 6,610 | 6,610 | 20,500 |
| 2004/06/07 | 6,700 | 6,750 | 6,600 | 6,680 | 20,600 |
| 2004/06/04 | 6,550 | 6,700 | 6,550 | 6,680 | 39,850 |
| 2004/06/03 | 6,800 | 6,840 | 6,500 | 6,540 | 43,850 |
| 2004/06/02 | 6,740 | 6,820 | 6,710 | 6,780 | 31,150 |
| 2004/06/01 | 6,730 | 6,760 | 6,630 | 6,710 | 37,300 |
| 2004/05/31 | 6,510 | 6,760 | 6,510 | 6,730 | 52,800 |
| 2004/05/28 | 6,490 | 6,500 | 6,370 | 6,490 | 38,500 |
| 2004/05/27 | 6,300 | 6,400 | 6,210 | 6,370 | 57,650 |
| 2004/05/26 | 6,120 | 6,550 | 6,110 | 6,300 | 132,200 |
| 2004/05/26 | 1 -> 2.00 分割 | ||||
| 2004/05/25 | 13,220 | 13,220 | 12,810 | 12,910 | 56,000 |
| 2004/05/24 | 13,320 | 13,350 | 13,100 | 13,180 | 35,950 |
| 2004/05/21 | 12,500 | 12,970 | 12,350 | 12,920 | 44,200 |
| 2004/05/20 | 12,010 | 12,490 | 12,000 | 12,330 | 32,700 |
| 2004/05/19 | 12,000 | 12,000 | 11,800 | 11,900 | 21,250 |
| 2004/05/18 | 11,390 | 12,300 | 11,390 | 11,580 | 38,150 |
| 2004/05/17 | 12,100 | 12,210 | 11,000 | 11,380 | 41,200 |
| 2004/05/14 | 12,300 | 12,400 | 12,040 | 12,100 | 21,250 |
| 2004/05/13 | 12,540 | 12,550 | 12,250 | 12,300 | 24,500 |
| 2004/05/12 | 12,500 | 12,700 | 12,310 | 12,400 | 28,550 |
| 2004/05/11 | 12,030 | 12,830 | 12,000 | 12,300 | 34,100 |
| 2004/05/10 | 13,040 | 13,100 | 12,750 | 12,830 | 60,450 |
| 2004/05/07 | 13,330 | 13,330 | 13,020 | 13,130 | 35,700 |
| 2004/05/06 | 13,640 | 13,750 | 13,300 | 13,330 | 45,450 |
| 2004/04/30 | 13,100 | 13,480 | 13,000 | 13,440 | 34,300 |
| 2004/04/28 | 13,000 | 13,120 | 13,000 | 13,100 | 26,050 |
| 2004/04/27 | 12,950 | 12,960 | 12,890 | 12,940 | 24,100 |
| 2004/04/26 | 13,020 | 13,020 | 12,800 | 12,870 | 40,200 |
| 2004/04/23 | 12,950 | 13,060 | 12,950 | 12,990 | 22,150 |
| 2004/04/22 | 13,110 | 13,120 | 12,950 | 12,950 | 28,700 |
| 2004/04/21 | 13,090 | 13,140 | 13,000 | 13,120 | 23,500 |
| 2004/04/20 | 13,150 | 13,150 | 12,840 | 12,890 | 16,100 |
| 2004/04/19 | 12,900 | 13,200 | 12,500 | 13,200 | 32,750 |
| 2004/04/16 | 13,040 | 13,100 | 12,890 | 12,900 | 27,000 |
| 2004/04/15 | 13,160 | 13,280 | 12,900 | 13,030 | 26,300 |
| 2004/04/14 | 13,340 | 13,390 | 13,060 | 13,190 | 21,750 |
| 2004/04/13 | 13,040 | 13,480 | 13,010 | 13,370 | 32,800 |
| 2004/04/12 | 12,900 | 13,050 | 12,850 | 12,990 | 52,150 |
| 2004/04/09 | 12,980 | 13,150 | 12,840 | 13,050 | 26,200 |
| 2004/04/08 | 12,790 | 13,280 | 12,700 | 13,160 | 53,050 |
| 2004/04/07 | 13,680 | 13,680 | 13,300 | 13,390 | 43,950 |
| 2004/04/06 | 14,100 | 14,100 | 13,210 | 13,680 | 77,850 |
| 2004/04/05 | 13,500 | 14,650 | 13,200 | 14,130 | 93,550 |
| 2004/04/02 | 12,500 | 12,770 | 12,500 | 12,700 | 63,650 |
| 2004/04/01 | 12,100 | 12,400 | 12,040 | 12,040 | 58,100 |
| 2004/03/31 | 12,000 | 12,120 | 11,880 | 11,900 | 36,600 |
| 2004/03/30 | 12,000 | 12,030 | 11,770 | 11,920 | 45,400 |
| 2004/03/29 | 12,500 | 12,600 | 11,630 | 11,810 | 85,300 |
| 2004/03/26 | 12,000 | 12,800 | 11,510 | 12,490 | 115,400 |
| 2004/03/25 | 10,600 | 10,800 | 10,300 | 10,800 | 137,600 |
| 2004/03/24 | 9,820 | 9,880 | 9,750 | 9,800 | 12,850 |
| 2004/03/23 | 9,790 | 9,850 | 9,670 | 9,760 | 20,350 |
| 2004/03/22 | 9,640 | 9,900 | 9,600 | 9,800 | 21,200 |
| 2004/03/19 | 9,600 | 9,650 | 9,420 | 9,540 | 10,650 |
| 2004/03/18 | 9,600 | 9,740 | 9,540 | 9,670 | 34,100 |
| 2004/03/17 | 9,520 | 9,590 | 9,500 | 9,590 | 21,550 |
| 2004/03/16 | 9,320 | 9,480 | 9,310 | 9,440 | 8,700 |
| 2004/03/15 | 9,300 | 9,420 | 9,290 | 9,420 | 17,450 |
| 2004/03/12 | 9,350 | 9,390 | 9,280 | 9,300 | 38,150 |
| 2004/03/11 | 9,240 | 9,400 | 9,240 | 9,300 | 18,550 |
| 2004/03/10 | 9,310 | 9,370 | 9,260 | 9,340 | 8,700 |
| 2004/03/09 | 9,400 | 9,400 | 9,240 | 9,310 | 6,150 |
| 2004/03/08 | 9,410 | 9,450 | 9,350 | 9,400 | 8,250 |
| 2004/03/05 | 9,500 | 9,530 | 9,410 | 9,490 | 26,350 |
| 2004/03/04 | 9,200 | 9,590 | 9,200 | 9,570 | 46,450 |
| 2004/03/03 | 9,000 | 9,150 | 8,970 | 9,130 | 20,550 |
| 2004/03/02 | 9,000 | 9,000 | 8,870 | 8,870 | 23,350 |
| 2004/03/01 | 8,850 | 9,010 | 8,850 | 8,920 | 19,000 |
| 2004/02/27 | 8,660 | 8,850 | 8,640 | 8,830 | 21,200 |
| 2004/02/26 | 8,600 | 8,620 | 8,580 | 8,600 | 14,050 |
| 2004/02/25 | 8,590 | 8,620 | 8,550 | 8,560 | 11,400 |
| 2004/02/24 | 8,640 | 8,660 | 8,540 | 8,550 | 38,350 |
| 2004/02/23 | 8,650 | 8,690 | 8,630 | 8,630 | 8,900 |
| 2004/02/20 | 8,590 | 8,690 | 8,590 | 8,630 | 11,750 |
| 2004/02/19 | 8,610 | 8,630 | 8,600 | 8,610 | 9,750 |
| 2004/02/18 | 8,690 | 8,700 | 8,600 | 8,630 | 5,600 |
| 2004/02/17 | 8,620 | 8,720 | 8,570 | 8,650 | 13,500 |
| 2004/02/16 | 8,570 | 8,740 | 8,570 | 8,630 | 20,300 |
| 2004/02/13 | 8,690 | 8,690 | 8,570 | 8,570 | 22,200 |
| 2004/02/12 | 8,730 | 8,830 | 8,670 | 8,700 | 48,000 |
| 2004/02/10 | 8,600 | 8,770 | 8,580 | 8,720 | 33,700 |
| 2004/02/09 | 8,600 | 8,750 | 8,560 | 8,630 | 18,800 |
| 2004/02/06 | 8,660 | 8,660 | 8,530 | 8,560 | 5,850 |
| 2004/02/05 | 8,520 | 8,660 | 8,500 | 8,660 | 26,750 |
| 2004/02/04 | 8,560 | 8,590 | 8,520 | 8,560 | 54,550 |
| 2004/02/03 | 8,680 | 8,690 | 8,560 | 8,570 | 71,550 |
| 2004/02/02 | 8,610 | 8,710 | 8,580 | 8,700 | 42,250 |
| 2004/01/30 | 8,600 | 8,650 | 8,580 | 8,650 | 38,450 |
| 2004/01/29 | 8,600 | 8,640 | 8,580 | 8,600 | 55,400 |
| 2004/01/28 | 8,600 | 8,710 | 8,590 | 8,640 | 78,750 |
| 2004/01/27 | 8,670 | 8,740 | 8,610 | 8,700 | 21,600 |
| 2004/01/26 | 8,650 | 8,660 | 8,590 | 8,660 | 39,200 |
| 2004/01/23 | 8,600 | 8,760 | 8,590 | 8,670 | 30,850 |
| 2004/01/22 | 8,600 | 8,630 | 8,580 | 8,610 | 46,600 |
| 2004/01/21 | 8,670 | 8,690 | 8,590 | 8,620 | 33,000 |
| 2004/01/20 | 8,620 | 8,710 | 8,600 | 8,670 | 50,050 |
| 2004/01/19 | 8,540 | 8,800 | 8,540 | 8,620 | 134,150 |
| 2004/01/16 | 9,070 | 9,070 | 8,770 | 8,840 | 116,850 |
| 2004/01/15 | 9,080 | 9,130 | 9,070 | 9,080 | 9,900 |
| 2004/01/14 | 9,150 | 9,210 | 9,080 | 9,080 | 11,700 |
| 2004/01/13 | 9,350 | 9,400 | 9,200 | 9,210 | 25,200 |
| 2004/01/09 | 9,100 | 9,190 | 9,060 | 9,150 | 7,500 |
| 2004/01/08 | 9,150 | 9,200 | 8,950 | 8,950 | 19,600 |
| 2004/01/07 | 8,890 | 8,930 | 8,840 | 8,890 | 28,000 |
| 2004/01/06 | 9,190 | 9,190 | 8,940 | 8,950 | 17,750 |
| 2004/01/05 | 9,060 | 9,290 | 8,980 | 9,220 | 14,850 |