日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ