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 |
---|---|---|---|---|---|
2005/12/30 | 2,060 | 2,070 | 2,035 | 2,045 | 80,950 |
2005/12/29 | 2,045 | 2,070 | 2,035 | 2,060 | 141,300 |
2005/12/28 | 2,030 | 2,050 | 2,030 | 2,040 | 42,500 |
2005/12/27 | 2,030 | 2,035 | 2,025 | 2,025 | 49,300 |
2005/12/26 | 2,045 | 2,055 | 2,025 | 2,025 | 102,650 |
2005/12/22 | 2,080 | 2,085 | 2,030 | 2,040 | 93,550 |
2005/12/21 | 2,050 | 2,080 | 2,050 | 2,080 | 129,150 |
2005/12/20 | 2,020 | 2,045 | 2,020 | 2,030 | 69,600 |
2005/12/19 | 2,020 | 2,025 | 2,010 | 2,020 | 62,700 |
2005/12/16 | 2,020 | 2,025 | 2,005 | 2,015 | 85,650 |
2005/12/15 | 2,025 | 2,025 | 2,010 | 2,025 | 47,150 |
2005/12/14 | 2,040 | 2,040 | 2,020 | 2,020 | 45,600 |
2005/12/13 | 2,055 | 2,060 | 2,025 | 2,030 | 95,650 |
2005/12/12 | 2,005 | 2,075 | 2,000 | 2,040 | 163,650 |
2005/12/09 | 2,020 | 2,020 | 1,976 | 2,000 | 178,900 |
2005/12/08 | 2,030 | 2,035 | 2,010 | 2,025 | 85,200 |
2005/12/07 | 2,060 | 2,060 | 2,035 | 2,040 | 98,200 |
2005/12/06 | 2,070 | 2,075 | 2,060 | 2,060 | 79,650 |
2005/12/05 | 2,090 | 2,100 | 2,070 | 2,080 | 133,600 |
2005/12/02 | 2,100 | 2,130 | 2,090 | 2,105 | 96,150 |
2005/12/01 | 2,120 | 2,130 | 2,100 | 2,110 | 58,500 |
2005/11/30 | 2,175 | 2,180 | 2,120 | 2,140 | 167,250 |
2005/11/29 | 2,195 | 2,205 | 2,180 | 2,185 | 52,050 |
2005/11/28 | 2,205 | 2,225 | 2,190 | 2,195 | 31,400 |
2005/11/25 | 2,215 | 2,220 | 2,175 | 2,205 | 48,800 |
2005/11/24 | 2,280 | 2,290 | 2,240 | 2,240 | 83,550 |
2005/11/22 | 2,180 | 2,240 | 2,180 | 2,240 | 72,300 |
2005/11/21 | 2,200 | 2,200 | 2,170 | 2,180 | 56,200 |
2005/11/18 | 2,165 | 2,200 | 2,150 | 2,190 | 82,200 |
2005/11/17 | 2,200 | 2,200 | 2,165 | 2,180 | 49,000 |
2005/11/16 | 2,200 | 2,220 | 2,200 | 2,210 | 50,550 |
2005/11/15 | 2,215 | 2,245 | 2,210 | 2,225 | 74,150 |
2005/11/14 | 2,320 | 2,330 | 2,225 | 2,225 | 105,600 |
2005/11/11 | 2,350 | 2,350 | 2,305 | 2,325 | 41,350 |
2005/11/10 | 2,380 | 2,380 | 2,330 | 2,350 | 46,500 |
2005/11/09 | 2,280 | 2,390 | 2,250 | 2,370 | 118,250 |
2005/11/08 | 2,400 | 2,400 | 2,300 | 2,305 | 174,650 |
2005/11/07 | 2,295 | 2,400 | 2,280 | 2,365 | 342,400 |
2005/11/04 | 2,155 | 2,270 | 2,145 | 2,255 | 470,450 |
2005/11/02 | 2,145 | 2,155 | 2,115 | 2,125 | 59,150 |
2005/11/01 | 2,160 | 2,160 | 2,135 | 2,145 | 76,250 |
2005/10/31 | 2,115 | 2,175 | 2,105 | 2,150 | 171,750 |
2005/10/28 | 2,080 | 2,095 | 2,060 | 2,085 | 63,200 |
2005/10/27 | 2,040 | 2,065 | 2,040 | 2,055 | 56,150 |
2005/10/26 | 2,020 | 2,040 | 2,020 | 2,030 | 49,350 |
2005/10/25 | 2,020 | 2,035 | 2,015 | 2,020 | 31,500 |
2005/10/24 | 2,030 | 2,030 | 2,010 | 2,015 | 32,050 |
2005/10/21 | 2,005 | 2,020 | 2,000 | 2,020 | 37,750 |
2005/10/20 | 2,040 | 2,040 | 2,005 | 2,005 | 43,250 |
2005/10/19 | 2,040 | 2,040 | 2,010 | 2,015 | 66,900 |
2005/10/18 | 2,000 | 2,030 | 2,000 | 2,015 | 80,150 |
2005/10/17 | 1,992 | 1,995 | 1,985 | 1,993 | 45,500 |
2005/10/14 | 1,989 | 1,990 | 1,980 | 1,980 | 35,700 |
2005/10/13 | 1,972 | 1,989 | 1,972 | 1,980 | 64,450 |
2005/10/12 | 1,955 | 1,972 | 1,955 | 1,971 | 50,450 |
2005/10/11 | 1,929 | 1,950 | 1,928 | 1,949 | 40,250 |
2005/10/07 | 1,933 | 1,933 | 1,920 | 1,926 | 48,300 |
2005/10/06 | 1,947 | 1,947 | 1,926 | 1,926 | 30,450 |
2005/10/05 | 1,960 | 1,968 | 1,921 | 1,928 | 86,450 |
2005/10/04 | 1,986 | 1,986 | 1,956 | 1,965 | 62,200 |
2005/10/03 | 1,997 | 1,997 | 1,970 | 1,980 | 52,700 |
2005/09/30 | 1,935 | 1,972 | 1,910 | 1,970 | 81,450 |
2005/09/29 | 1,918 | 2,000 | 1,900 | 1,950 | 119,650 |
2005/09/28 | 1,960 | 1,960 | 1,915 | 1,918 | 52,550 |
2005/09/27 | 1,970 | 1,978 | 1,935 | 1,960 | 107,750 |
2005/09/26 | 1,960 | 1,973 | 1,957 | 1,969 | 79,950 |
2005/09/22 | 1,890 | 1,948 | 1,890 | 1,948 | 125,600 |
2005/09/21 | 1,935 | 1,936 | 1,886 | 1,893 | 187,900 |
2005/09/20 | 1,970 | 1,970 | 1,935 | 1,939 | 155,450 |
2005/09/16 | 1,981 | 1,984 | 1,970 | 1,976 | 85,900 |
2005/09/15 | 1,983 | 1,993 | 1,981 | 1,981 | 78,650 |
2005/09/14 | 2,005 | 2,005 | 1,980 | 1,983 | 144,950 |
2005/09/13 | 2,010 | 2,015 | 2,005 | 2,005 | 36,400 |
2005/09/12 | 2,010 | 2,015 | 2,005 | 2,010 | 36,500 |
2005/09/09 | 2,000 | 2,010 | 2,000 | 2,000 | 114,750 |
2005/09/08 | 2,020 | 2,025 | 2,010 | 2,015 | 56,600 |
2005/09/07 | 2,025 | 2,030 | 2,010 | 2,015 | 67,300 |
2005/09/06 | 2,020 | 2,030 | 2,020 | 2,020 | 53,900 |
2005/09/05 | 2,020 | 2,030 | 2,020 | 2,020 | 30,800 |
2005/09/02 | 2,035 | 2,045 | 2,020 | 2,020 | 43,050 |
2005/09/01 | 2,025 | 2,050 | 2,025 | 2,030 | 46,800 |
2005/08/31 | 2,010 | 2,030 | 2,010 | 2,020 | 68,600 |
2005/08/30 | 2,040 | 2,040 | 2,005 | 2,010 | 91,500 |
2005/08/29 | 2,055 | 2,060 | 2,035 | 2,040 | 64,050 |
2005/08/26 | 2,070 | 2,075 | 2,055 | 2,065 | 37,000 |
2005/08/25 | 2,080 | 2,080 | 2,060 | 2,070 | 30,500 |
2005/08/24 | 2,085 | 2,090 | 2,070 | 2,080 | 38,850 |
2005/08/23 | 2,085 | 2,100 | 2,080 | 2,080 | 36,950 |
2005/08/22 | 2,080 | 2,090 | 2,060 | 2,080 | 33,250 |
2005/08/19 | 2,105 | 2,115 | 2,065 | 2,070 | 78,950 |
2005/08/18 | 2,150 | 2,150 | 2,100 | 2,100 | 40,150 |
2005/08/17 | 2,135 | 2,150 | 2,130 | 2,130 | 40,350 |
2005/08/16 | 2,140 | 2,155 | 2,135 | 2,135 | 23,650 |
2005/08/15 | 2,160 | 2,160 | 2,130 | 2,130 | 32,400 |
2005/08/12 | 2,160 | 2,165 | 2,145 | 2,150 | 48,450 |
2005/08/11 | 2,150 | 2,160 | 2,150 | 2,160 | 35,600 |
2005/08/10 | 2,110 | 2,145 | 2,110 | 2,145 | 29,050 |
2005/08/09 | 2,090 | 2,135 | 2,090 | 2,125 | 21,600 |
2005/08/08 | 2,080 | 2,090 | 2,055 | 2,085 | 35,300 |
2005/08/05 | 2,130 | 2,135 | 2,090 | 2,095 | 39,350 |
2005/08/04 | 2,150 | 2,160 | 2,130 | 2,135 | 51,550 |
2005/08/03 | 2,150 | 2,160 | 2,135 | 2,145 | 60,700 |
2005/08/02 | 2,140 | 2,140 | 2,120 | 2,125 | 41,150 |
2005/08/01 | 2,115 | 2,140 | 2,110 | 2,115 | 43,850 |
2005/07/29 | 2,095 | 2,120 | 2,090 | 2,100 | 50,100 |
2005/07/28 | 2,100 | 2,115 | 2,080 | 2,095 | 65,650 |
2005/07/27 | 2,060 | 2,125 | 2,060 | 2,115 | 87,400 |
2005/07/26 | 2,125 | 2,125 | 2,050 | 2,055 | 142,450 |
2005/07/25 | 2,195 | 2,195 | 2,130 | 2,130 | 101,750 |
2005/07/22 | 2,205 | 2,205 | 2,195 | 2,195 | 44,950 |
2005/07/21 | 2,205 | 2,210 | 2,200 | 2,200 | 48,400 |
2005/07/20 | 2,210 | 2,215 | 2,200 | 2,200 | 47,950 |
2005/07/19 | 2,220 | 2,225 | 2,210 | 2,210 | 93,700 |
2005/07/15 | 2,220 | 2,220 | 2,210 | 2,210 | 88,550 |
2005/07/14 | 2,260 | 2,260 | 2,210 | 2,215 | 132,300 |
2005/07/13 | 2,310 | 2,310 | 2,240 | 2,265 | 116,200 |
2005/07/12 | 2,350 | 2,355 | 2,300 | 2,300 | 106,700 |
2005/07/11 | 2,370 | 2,375 | 2,340 | 2,350 | 105,650 |
2005/07/08 | 2,290 | 2,350 | 2,285 | 2,340 | 422,950 |
2005/07/07 | 2,325 | 2,325 | 2,220 | 2,255 | 155,750 |
2005/07/06 | 2,315 | 2,330 | 2,315 | 2,315 | 63,900 |
2005/07/05 | 2,310 | 2,315 | 2,310 | 2,310 | 29,100 |
2005/07/04 | 2,315 | 2,320 | 2,300 | 2,310 | 72,950 |
2005/07/01 | 2,320 | 2,330 | 2,310 | 2,310 | 39,250 |
2005/06/30 | 2,315 | 2,325 | 2,310 | 2,315 | 30,050 |
2005/06/29 | 2,320 | 2,325 | 2,310 | 2,315 | 28,950 |
2005/06/28 | 2,300 | 2,325 | 2,300 | 2,320 | 30,950 |
2005/06/27 | 2,335 | 2,340 | 2,310 | 2,310 | 42,400 |
2005/06/24 | 2,310 | 2,350 | 2,300 | 2,350 | 50,950 |
2005/06/23 | 2,340 | 2,350 | 2,320 | 2,325 | 52,400 |
2005/06/22 | 2,370 | 2,375 | 2,340 | 2,355 | 102,850 |
2005/06/21 | 2,390 | 2,390 | 2,375 | 2,375 | 39,350 |
2005/06/20 | 2,405 | 2,410 | 2,390 | 2,395 | 28,850 |
2005/06/17 | 2,415 | 2,425 | 2,400 | 2,400 | 48,500 |
2005/06/16 | 2,410 | 2,430 | 2,410 | 2,415 | 34,150 |
2005/06/15 | 2,385 | 2,420 | 2,385 | 2,410 | 50,650 |
2005/06/14 | 2,495 | 2,495 | 2,375 | 2,395 | 172,050 |
2005/06/13 | 2,505 | 2,535 | 2,505 | 2,525 | 34,600 |
2005/06/10 | 2,500 | 2,510 | 2,500 | 2,505 | 43,250 |
2005/06/09 | 2,510 | 2,515 | 2,505 | 2,505 | 19,550 |
2005/06/08 | 2,505 | 2,510 | 2,500 | 2,510 | 31,050 |
2005/06/07 | 2,525 | 2,525 | 2,500 | 2,510 | 45,400 |
2005/06/06 | 2,565 | 2,565 | 2,530 | 2,530 | 50,400 |
2005/06/03 | 2,580 | 2,590 | 2,570 | 2,575 | 36,750 |
2005/06/02 | 2,600 | 2,610 | 2,585 | 2,590 | 31,450 |
2005/06/01 | 2,610 | 2,615 | 2,600 | 2,615 | 38,650 |
2005/05/31 | 2,620 | 2,630 | 2,615 | 2,620 | 42,200 |
2005/05/30 | 2,620 | 2,650 | 2,610 | 2,620 | 27,400 |
2005/05/27 | 2,620 | 2,640 | 2,610 | 2,630 | 38,350 |
2005/05/26 | 2,600 | 2,650 | 2,595 | 2,640 | 81,550 |
2005/05/25 | 2,770 | 2,770 | 2,715 | 2,715 | 104,700 |
2005/05/24 | 2,800 | 2,800 | 2,760 | 2,780 | 71,850 |
2005/05/23 | 2,780 | 2,790 | 2,775 | 2,790 | 47,250 |
2005/05/20 | 2,735 | 2,775 | 2,730 | 2,775 | 83,500 |
2005/05/19 | 2,720 | 2,740 | 2,715 | 2,725 | 56,200 |
2005/05/18 | 2,725 | 2,735 | 2,710 | 2,715 | 59,850 |
2005/05/17 | 2,790 | 2,790 | 2,700 | 2,710 | 95,100 |
2005/05/16 | 2,850 | 2,850 | 2,760 | 2,780 | 74,350 |
2005/05/13 | 2,870 | 2,870 | 2,855 | 2,855 | 31,200 |
2005/05/12 | 2,895 | 2,895 | 2,870 | 2,870 | 49,000 |
2005/05/11 | 2,895 | 2,895 | 2,875 | 2,890 | 62,800 |
2005/05/10 | 2,885 | 2,910 | 2,880 | 2,895 | 135,850 |
2005/05/09 | 2,850 | 2,870 | 2,840 | 2,870 | 60,150 |
2005/05/06 | 2,820 | 2,830 | 2,810 | 2,825 | 47,950 |
2005/05/02 | 2,805 | 2,820 | 2,800 | 2,815 | 24,850 |
2005/04/28 | 2,830 | 2,830 | 2,815 | 2,820 | 23,500 |
2005/04/27 | 2,875 | 2,875 | 2,810 | 2,840 | 74,050 |
2005/04/26 | 2,855 | 2,880 | 2,850 | 2,870 | 54,400 |
2005/04/25 | 2,810 | 2,845 | 2,810 | 2,845 | 48,150 |
2005/04/22 | 2,830 | 2,835 | 2,800 | 2,810 | 65,450 |
2005/04/21 | 2,800 | 2,800 | 2,750 | 2,785 | 47,300 |
2005/04/20 | 2,830 | 2,840 | 2,810 | 2,830 | 41,000 |
2005/04/19 | 2,735 | 2,780 | 2,730 | 2,755 | 54,200 |
2005/04/18 | 2,780 | 2,785 | 2,720 | 2,720 | 68,300 |
2005/04/15 | 2,790 | 2,790 | 2,770 | 2,780 | 81,150 |
2005/04/14 | 2,805 | 2,815 | 2,765 | 2,780 | 60,950 |
2005/04/13 | 2,810 | 2,820 | 2,805 | 2,810 | 33,250 |
2005/04/12 | 2,830 | 2,830 | 2,805 | 2,805 | 35,100 |
2005/04/11 | 2,840 | 2,840 | 2,820 | 2,830 | 34,800 |
2005/04/08 | 2,870 | 2,870 | 2,815 | 2,835 | 99,700 |
2005/04/07 | 2,875 | 2,885 | 2,860 | 2,865 | 45,600 |
2005/04/06 | 2,845 | 2,875 | 2,835 | 2,870 | 75,900 |
2005/04/05 | 2,900 | 2,900 | 2,830 | 2,845 | 188,400 |
2005/04/04 | 2,880 | 2,955 | 2,860 | 2,935 | 177,500 |
2005/04/01 | 2,840 | 2,860 | 2,840 | 2,860 | 84,850 |
2005/03/31 | 2,840 | 2,840 | 2,825 | 2,835 | 53,700 |
2005/03/30 | 2,830 | 2,840 | 2,810 | 2,840 | 84,350 |
2005/03/29 | 2,800 | 2,825 | 2,795 | 2,810 | 85,550 |
2005/03/28 | 2,785 | 2,795 | 2,785 | 2,790 | 30,250 |
2005/03/25 | 2,795 | 2,795 | 2,770 | 2,775 | 23,350 |
2005/03/24 | 2,800 | 2,805 | 2,770 | 2,770 | 45,850 |
2005/03/23 | 2,770 | 2,800 | 2,755 | 2,790 | 65,300 |
2005/03/22 | 2,770 | 2,775 | 2,755 | 2,770 | 35,550 |
2005/03/18 | 2,740 | 2,770 | 2,740 | 2,765 | 28,450 |
2005/03/17 | 2,740 | 2,750 | 2,730 | 2,740 | 39,150 |
2005/03/16 | 2,740 | 2,755 | 2,740 | 2,745 | 43,600 |
2005/03/15 | 2,760 | 2,765 | 2,745 | 2,750 | 35,900 |
2005/03/14 | 2,760 | 2,770 | 2,750 | 2,750 | 49,000 |
2005/03/11 | 2,770 | 2,770 | 2,755 | 2,755 | 63,550 |
2005/03/10 | 2,770 | 2,780 | 2,765 | 2,765 | 29,800 |
2005/03/09 | 2,760 | 2,790 | 2,755 | 2,770 | 66,400 |
2005/03/08 | 2,785 | 2,790 | 2,750 | 2,755 | 46,200 |
2005/03/07 | 2,735 | 2,795 | 2,725 | 2,780 | 118,400 |
2005/03/04 | 2,705 | 2,710 | 2,690 | 2,695 | 48,550 |
2005/03/03 | 2,720 | 2,725 | 2,690 | 2,695 | 56,650 |
2005/03/02 | 2,760 | 2,785 | 2,720 | 2,720 | 87,900 |
2005/03/01 | 2,825 | 2,840 | 2,750 | 2,760 | 148,750 |
2005/02/28 | 2,600 | 2,870 | 2,590 | 2,785 | 388,550 |
2005/02/25 | 2,580 | 2,595 | 2,570 | 2,570 | 82,350 |
2005/02/24 | 2,570 | 2,580 | 2,565 | 2,570 | 63,000 |
2005/02/23 | 2,565 | 2,580 | 2,560 | 2,570 | 42,800 |
2005/02/22 | 2,575 | 2,580 | 2,565 | 2,565 | 31,850 |
2005/02/21 | 2,585 | 2,585 | 2,560 | 2,570 | 39,300 |
2005/02/18 | 2,590 | 2,590 | 2,560 | 2,560 | 39,700 |
2005/02/17 | 2,590 | 2,590 | 2,575 | 2,575 | 23,400 |
2005/02/16 | 2,595 | 2,595 | 2,575 | 2,580 | 43,100 |
2005/02/15 | 2,575 | 2,590 | 2,570 | 2,585 | 46,150 |
2005/02/14 | 2,595 | 2,615 | 2,570 | 2,570 | 59,650 |
2005/02/10 | 2,625 | 2,625 | 2,585 | 2,585 | 56,000 |
2005/02/09 | 2,600 | 2,625 | 2,590 | 2,600 | 68,750 |
2005/02/08 | 2,550 | 2,600 | 2,550 | 2,590 | 63,450 |
2005/02/07 | 2,585 | 2,590 | 2,550 | 2,555 | 93,250 |
2005/02/04 | 2,635 | 2,635 | 2,580 | 2,585 | 148,550 |
2005/02/03 | 2,695 | 2,695 | 2,635 | 2,640 | 152,500 |
2005/02/02 | 2,685 | 2,685 | 2,670 | 2,685 | 51,550 |
2005/02/01 | 2,675 | 2,690 | 2,665 | 2,675 | 55,600 |
2005/01/31 | 2,705 | 2,715 | 2,655 | 2,665 | 143,000 |
2005/01/28 | 2,705 | 2,720 | 2,700 | 2,700 | 50,250 |
2005/01/27 | 2,715 | 2,720 | 2,700 | 2,700 | 47,150 |
2005/01/26 | 2,720 | 2,725 | 2,705 | 2,710 | 44,150 |
2005/01/25 | 2,740 | 2,740 | 2,710 | 2,715 | 65,200 |
2005/01/24 | 2,725 | 2,740 | 2,720 | 2,735 | 56,100 |
2005/01/21 | 2,705 | 2,730 | 2,705 | 2,720 | 42,950 |
2005/01/20 | 2,725 | 2,730 | 2,700 | 2,710 | 86,850 |
2005/01/19 | 2,770 | 2,775 | 2,710 | 2,725 | 136,650 |
2005/01/18 | 2,820 | 2,820 | 2,765 | 2,765 | 71,050 |
2005/01/17 | 2,830 | 2,835 | 2,800 | 2,800 | 83,850 |
2005/01/14 | 2,830 | 2,830 | 2,805 | 2,810 | 108,650 |
2005/01/13 | 2,760 | 2,800 | 2,750 | 2,790 | 160,450 |
2005/01/12 | 2,715 | 2,765 | 2,705 | 2,730 | 395,850 |
2005/01/11 | 2,670 | 2,795 | 2,650 | 2,690 | 909,050 |
2005/01/07 | 3,000 | 3,010 | 2,985 | 2,990 | 58,300 |
2005/01/06 | 3,070 | 3,070 | 2,980 | 2,995 | 164,100 |
2005/01/05 | 3,120 | 3,140 | 3,080 | 3,080 | 89,800 |
2005/01/04 | 3,090 | 3,120 | 3,090 | 3,100 | 51,300 |