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 |
---|---|---|---|---|---|
2007/12/28 | 2,290 | 2,290 | 2,240 | 2,250 | 10,800 |
2007/12/27 | 2,265 | 2,280 | 2,255 | 2,265 | 13,300 |
2007/12/26 | 2,200 | 2,250 | 2,195 | 2,250 | 17,800 |
2007/12/25 | 2,220 | 2,225 | 2,185 | 2,195 | 19,250 |
2007/12/21 | 2,200 | 2,230 | 2,200 | 2,225 | 16,700 |
2007/12/20 | 2,260 | 2,265 | 2,210 | 2,235 | 20,750 |
2007/12/19 | 2,280 | 2,285 | 2,250 | 2,260 | 18,750 |
2007/12/18 | 2,215 | 2,300 | 2,215 | 2,280 | 37,300 |
2007/12/17 | 2,355 | 2,355 | 2,290 | 2,295 | 30,500 |
2007/12/14 | 2,340 | 2,360 | 2,320 | 2,355 | 82,650 |
2007/12/13 | 2,315 | 2,330 | 2,305 | 2,315 | 43,850 |
2007/12/12 | 2,305 | 2,315 | 2,280 | 2,315 | 33,950 |
2007/12/11 | 2,290 | 2,300 | 2,280 | 2,290 | 12,900 |
2007/12/10 | 2,285 | 2,300 | 2,275 | 2,290 | 19,250 |
2007/12/07 | 2,300 | 2,320 | 2,280 | 2,295 | 43,300 |
2007/12/06 | 2,260 | 2,300 | 2,245 | 2,300 | 46,150 |
2007/12/05 | 2,250 | 2,260 | 2,230 | 2,260 | 17,900 |
2007/12/04 | 2,265 | 2,265 | 2,240 | 2,255 | 20,600 |
2007/12/03 | 2,240 | 2,265 | 2,225 | 2,260 | 44,700 |
2007/11/30 | 2,215 | 2,240 | 2,205 | 2,240 | 36,050 |
2007/11/29 | 2,200 | 2,220 | 2,195 | 2,215 | 24,850 |
2007/11/28 | 2,185 | 2,220 | 2,175 | 2,215 | 34,100 |
2007/11/27 | 2,170 | 2,225 | 2,165 | 2,225 | 17,450 |
2007/11/26 | 2,190 | 2,230 | 2,190 | 2,205 | 25,250 |
2007/11/22 | 2,140 | 2,250 | 2,140 | 2,230 | 61,500 |
2007/11/21 | 2,155 | 2,160 | 2,135 | 2,140 | 17,500 |
2007/11/20 | 2,150 | 2,155 | 2,110 | 2,145 | 19,550 |
2007/11/19 | 2,150 | 2,180 | 2,150 | 2,180 | 14,950 |
2007/11/16 | 2,210 | 2,210 | 2,170 | 2,175 | 22,450 |
2007/11/15 | 2,250 | 2,250 | 2,190 | 2,220 | 66,700 |
2007/11/14 | 2,145 | 2,250 | 2,140 | 2,250 | 114,500 |
2007/11/13 | 2,085 | 2,150 | 2,075 | 2,150 | 32,400 |
2007/11/12 | 2,065 | 2,085 | 2,025 | 2,085 | 51,000 |
2007/11/09 | 2,040 | 2,060 | 2,025 | 2,025 | 17,950 |
2007/11/08 | 2,055 | 2,070 | 2,030 | 2,040 | 25,750 |
2007/11/07 | 2,105 | 2,110 | 2,050 | 2,080 | 30,350 |
2007/11/06 | 2,100 | 2,125 | 2,095 | 2,125 | 43,600 |
2007/11/05 | 2,185 | 2,185 | 2,125 | 2,125 | 35,700 |
2007/11/02 | 2,180 | 2,200 | 2,170 | 2,195 | 31,100 |
2007/11/01 | 2,160 | 2,200 | 2,155 | 2,200 | 51,300 |
2007/10/31 | 2,140 | 2,160 | 2,130 | 2,160 | 45,850 |
2007/10/30 | 2,120 | 2,150 | 2,115 | 2,145 | 30,000 |
2007/10/29 | 2,115 | 2,145 | 2,105 | 2,145 | 58,700 |
2007/10/26 | 2,130 | 2,140 | 2,115 | 2,140 | 11,150 |
2007/10/25 | 2,140 | 2,145 | 2,125 | 2,140 | 24,850 |
2007/10/24 | 2,155 | 2,155 | 2,110 | 2,110 | 40,200 |
2007/10/23 | 2,105 | 2,160 | 2,095 | 2,155 | 33,450 |
2007/10/22 | 2,030 | 2,120 | 2,025 | 2,105 | 28,700 |
2007/10/19 | 2,105 | 2,110 | 2,095 | 2,100 | 30,550 |
2007/10/18 | 2,130 | 2,140 | 2,120 | 2,135 | 24,250 |
2007/10/17 | 2,145 | 2,150 | 2,125 | 2,140 | 34,250 |
2007/10/16 | 2,150 | 2,160 | 2,135 | 2,145 | 38,100 |
2007/10/15 | 2,145 | 2,170 | 2,140 | 2,145 | 65,250 |
2007/10/12 | 2,135 | 2,140 | 2,125 | 2,130 | 47,900 |
2007/10/11 | 2,095 | 2,130 | 2,090 | 2,120 | 65,200 |
2007/10/10 | 2,030 | 2,090 | 2,025 | 2,090 | 69,450 |
2007/10/09 | 2,020 | 2,030 | 2,015 | 2,025 | 22,200 |
2007/10/05 | 2,000 | 2,020 | 1,998 | 2,010 | 34,700 |
2007/10/04 | 2,020 | 2,020 | 1,999 | 2,000 | 25,100 |
2007/10/03 | 2,030 | 2,030 | 2,015 | 2,025 | 24,400 |
2007/10/02 | 1,940 | 2,045 | 1,940 | 2,030 | 125,900 |
2007/10/01 | 1,927 | 1,940 | 1,927 | 1,935 | 25,750 |
2007/09/28 | 1,941 | 1,942 | 1,912 | 1,942 | 32,900 |
2007/09/27 | 1,949 | 1,959 | 1,911 | 1,954 | 32,900 |
2007/09/26 | 1,870 | 2,000 | 1,870 | 1,953 | 98,400 |
2007/09/25 | 1,849 | 1,849 | 1,833 | 1,849 | 14,750 |
2007/09/21 | 1,844 | 1,849 | 1,830 | 1,842 | 15,200 |
2007/09/20 | 1,846 | 1,851 | 1,830 | 1,844 | 15,400 |
2007/09/19 | 1,821 | 1,850 | 1,818 | 1,845 | 17,250 |
2007/09/18 | 1,825 | 1,829 | 1,818 | 1,821 | 12,450 |
2007/09/14 | 1,850 | 1,850 | 1,830 | 1,835 | 26,800 |
2007/09/13 | 1,840 | 1,840 | 1,810 | 1,821 | 19,900 |
2007/09/12 | 1,859 | 1,862 | 1,841 | 1,845 | 54,950 |
2007/09/11 | 1,820 | 1,839 | 1,805 | 1,837 | 47,000 |
2007/09/10 | 1,790 | 1,801 | 1,789 | 1,801 | 23,100 |
2007/09/07 | 1,809 | 1,818 | 1,786 | 1,815 | 57,550 |
2007/09/06 | 1,810 | 1,810 | 1,785 | 1,800 | 35,950 |
2007/09/05 | 1,820 | 1,820 | 1,799 | 1,811 | 32,000 |
2007/09/04 | 1,823 | 1,829 | 1,812 | 1,828 | 18,750 |
2007/09/03 | 1,816 | 1,825 | 1,810 | 1,823 | 36,450 |
2007/08/31 | 1,800 | 1,817 | 1,790 | 1,817 | 31,850 |
2007/08/30 | 1,800 | 1,800 | 1,785 | 1,792 | 36,200 |
2007/08/29 | 1,781 | 1,789 | 1,768 | 1,770 | 28,450 |
2007/08/28 | 1,789 | 1,799 | 1,785 | 1,799 | 10,400 |
2007/08/27 | 1,798 | 1,806 | 1,787 | 1,796 | 31,500 |
2007/08/24 | 1,793 | 1,800 | 1,783 | 1,800 | 21,150 |
2007/08/23 | 1,790 | 1,798 | 1,785 | 1,794 | 6,550 |
2007/08/22 | 1,795 | 1,795 | 1,781 | 1,794 | 8,400 |
2007/08/21 | 1,800 | 1,800 | 1,785 | 1,795 | 17,050 |
2007/08/20 | 1,752 | 1,790 | 1,751 | 1,785 | 29,200 |
2007/08/17 | 1,796 | 1,799 | 1,770 | 1,770 | 41,050 |
2007/08/16 | 1,800 | 1,814 | 1,781 | 1,796 | 25,600 |
2007/08/15 | 1,805 | 1,826 | 1,805 | 1,815 | 32,850 |
2007/08/14 | 1,800 | 1,817 | 1,792 | 1,815 | 41,500 |
2007/08/13 | 1,835 | 1,835 | 1,804 | 1,810 | 31,850 |
2007/08/10 | 1,810 | 1,815 | 1,801 | 1,805 | 50,300 |
2007/08/09 | 1,835 | 1,835 | 1,810 | 1,818 | 58,200 |
2007/08/08 | 1,826 | 1,835 | 1,817 | 1,822 | 47,550 |
2007/08/07 | 1,822 | 1,836 | 1,814 | 1,828 | 77,100 |
2007/08/06 | 1,817 | 1,825 | 1,810 | 1,820 | 31,500 |
2007/08/03 | 1,820 | 1,827 | 1,800 | 1,820 | 29,150 |
2007/08/02 | 1,823 | 1,827 | 1,802 | 1,822 | 33,750 |
2007/08/01 | 1,824 | 1,829 | 1,765 | 1,821 | 29,300 |
2007/07/31 | 1,811 | 1,820 | 1,811 | 1,819 | 8,400 |
2007/07/30 | 1,766 | 1,808 | 1,762 | 1,804 | 11,600 |
2007/07/27 | 1,781 | 1,824 | 1,758 | 1,796 | 34,750 |
2007/07/26 | 1,833 | 1,833 | 1,810 | 1,811 | 17,050 |
2007/07/25 | 1,801 | 1,842 | 1,801 | 1,832 | 28,450 |
2007/07/24 | 1,811 | 1,835 | 1,806 | 1,820 | 16,100 |
2007/07/23 | 1,833 | 1,838 | 1,805 | 1,811 | 11,550 |
2007/07/20 | 1,848 | 1,857 | 1,830 | 1,832 | 38,750 |
2007/07/19 | 1,822 | 1,846 | 1,810 | 1,840 | 25,450 |
2007/07/18 | 1,807 | 1,819 | 1,793 | 1,805 | 27,900 |
2007/07/17 | 1,820 | 1,820 | 1,801 | 1,805 | 23,650 |
2007/07/13 | 1,860 | 1,860 | 1,825 | 1,830 | 22,500 |
2007/07/12 | 1,850 | 1,852 | 1,834 | 1,844 | 26,300 |
2007/07/11 | 1,844 | 1,850 | 1,831 | 1,833 | 27,900 |
2007/07/10 | 1,835 | 1,857 | 1,835 | 1,846 | 25,450 |
2007/07/09 | 1,832 | 1,862 | 1,830 | 1,860 | 37,750 |
2007/07/06 | 1,843 | 1,843 | 1,820 | 1,822 | 21,750 |
2007/07/05 | 1,841 | 1,862 | 1,841 | 1,847 | 21,600 |
2007/07/04 | 1,845 | 1,853 | 1,835 | 1,842 | 31,450 |
2007/07/03 | 1,900 | 1,900 | 1,830 | 1,850 | 81,950 |
2007/07/02 | 1,889 | 1,900 | 1,875 | 1,881 | 74,600 |
2007/06/29 | 1,876 | 1,890 | 1,855 | 1,858 | 28,650 |
2007/06/28 | 1,835 | 1,905 | 1,820 | 1,900 | 148,550 |
2007/06/27 | 1,834 | 1,835 | 1,806 | 1,832 | 23,450 |
2007/06/26 | 1,789 | 1,845 | 1,755 | 1,843 | 66,450 |
2007/06/25 | 1,800 | 1,824 | 1,791 | 1,796 | 41,150 |
2007/06/22 | 1,813 | 1,838 | 1,812 | 1,830 | 76,250 |
2007/06/21 | 1,786 | 1,810 | 1,771 | 1,810 | 59,250 |
2007/06/20 | 1,745 | 1,793 | 1,742 | 1,787 | 80,150 |
2007/06/19 | 1,710 | 1,744 | 1,703 | 1,731 | 56,850 |
2007/06/18 | 1,687 | 1,705 | 1,686 | 1,701 | 29,100 |
2007/06/15 | 1,677 | 1,685 | 1,669 | 1,684 | 20,700 |
2007/06/14 | 1,669 | 1,680 | 1,663 | 1,679 | 18,650 |
2007/06/13 | 1,685 | 1,686 | 1,660 | 1,668 | 38,700 |
2007/06/12 | 1,695 | 1,695 | 1,686 | 1,687 | 24,000 |
2007/06/11 | 1,698 | 1,700 | 1,685 | 1,690 | 26,900 |
2007/06/08 | 1,695 | 1,697 | 1,685 | 1,695 | 44,200 |
2007/06/07 | 1,695 | 1,699 | 1,691 | 1,695 | 21,600 |
2007/06/06 | 1,700 | 1,703 | 1,696 | 1,697 | 30,450 |
2007/06/05 | 1,705 | 1,708 | 1,693 | 1,705 | 34,800 |
2007/06/04 | 1,720 | 1,725 | 1,705 | 1,709 | 33,650 |
2007/06/01 | 1,700 | 1,730 | 1,700 | 1,720 | 48,350 |
2007/05/31 | 1,692 | 1,705 | 1,692 | 1,702 | 31,000 |
2007/05/30 | 1,705 | 1,709 | 1,690 | 1,695 | 48,900 |
2007/05/29 | 1,715 | 1,717 | 1,705 | 1,706 | 57,450 |
2007/05/28 | 1,678 | 1,746 | 1,678 | 1,725 | 166,150 |
2007/05/25 | 1,850 | 1,852 | 1,841 | 1,843 | 98,550 |
2007/05/24 | 1,853 | 1,857 | 1,850 | 1,853 | 60,600 |
2007/05/23 | 1,850 | 1,857 | 1,849 | 1,852 | 50,150 |
2007/05/22 | 1,850 | 1,850 | 1,843 | 1,849 | 44,300 |
2007/05/21 | 1,850 | 1,858 | 1,840 | 1,846 | 45,450 |
2007/05/18 | 1,875 | 1,877 | 1,850 | 1,852 | 39,850 |
2007/05/17 | 1,860 | 1,880 | 1,860 | 1,873 | 59,050 |
2007/05/16 | 1,864 | 1,873 | 1,859 | 1,859 | 36,800 |
2007/05/15 | 1,883 | 1,883 | 1,860 | 1,864 | 55,050 |
2007/05/14 | 1,885 | 1,888 | 1,880 | 1,883 | 41,050 |
2007/05/11 | 1,882 | 1,884 | 1,873 | 1,878 | 41,250 |
2007/05/10 | 1,871 | 1,885 | 1,871 | 1,882 | 48,700 |
2007/05/09 | 1,875 | 1,880 | 1,861 | 1,865 | 58,950 |
2007/05/08 | 1,860 | 1,874 | 1,857 | 1,871 | 68,450 |
2007/05/07 | 1,849 | 1,855 | 1,841 | 1,855 | 46,750 |
2007/05/02 | 1,825 | 1,838 | 1,824 | 1,837 | 38,900 |
2007/05/01 | 1,820 | 1,825 | 1,816 | 1,822 | 39,450 |
2007/04/27 | 1,810 | 1,815 | 1,805 | 1,813 | 27,350 |
2007/04/26 | 1,800 | 1,808 | 1,799 | 1,808 | 27,150 |
2007/04/25 | 1,800 | 1,804 | 1,794 | 1,797 | 38,800 |
2007/04/24 | 1,790 | 1,800 | 1,787 | 1,798 | 26,250 |
2007/04/23 | 1,790 | 1,804 | 1,784 | 1,790 | 30,600 |
2007/04/20 | 1,790 | 1,798 | 1,783 | 1,788 | 16,500 |
2007/04/19 | 1,795 | 1,800 | 1,782 | 1,785 | 23,750 |
2007/04/18 | 1,785 | 1,799 | 1,781 | 1,792 | 18,450 |
2007/04/17 | 1,808 | 1,810 | 1,770 | 1,775 | 39,050 |
2007/04/16 | 1,813 | 1,817 | 1,800 | 1,801 | 29,500 |
2007/04/13 | 1,820 | 1,820 | 1,804 | 1,810 | 30,300 |
2007/04/12 | 1,810 | 1,820 | 1,810 | 1,818 | 30,150 |
2007/04/11 | 1,809 | 1,818 | 1,809 | 1,810 | 18,800 |
2007/04/10 | 1,816 | 1,821 | 1,806 | 1,808 | 34,200 |
2007/04/09 | 1,800 | 1,811 | 1,800 | 1,810 | 44,500 |
2007/04/06 | 1,790 | 1,797 | 1,788 | 1,796 | 38,750 |
2007/04/05 | 1,790 | 1,794 | 1,783 | 1,783 | 30,650 |
2007/04/04 | 1,775 | 1,791 | 1,774 | 1,790 | 50,400 |
2007/04/03 | 1,749 | 1,775 | 1,745 | 1,764 | 47,150 |
2007/04/02 | 1,715 | 1,744 | 1,714 | 1,744 | 44,700 |
2007/03/30 | 1,698 | 1,708 | 1,691 | 1,706 | 21,550 |
2007/03/29 | 1,706 | 1,706 | 1,686 | 1,687 | 40,750 |
2007/03/28 | 1,695 | 1,705 | 1,688 | 1,698 | 37,550 |
2007/03/27 | 1,700 | 1,702 | 1,671 | 1,688 | 50,450 |
2007/03/26 | 1,713 | 1,713 | 1,700 | 1,704 | 36,400 |
2007/03/23 | 1,710 | 1,718 | 1,700 | 1,709 | 39,850 |
2007/03/22 | 1,720 | 1,725 | 1,709 | 1,709 | 33,400 |
2007/03/20 | 1,720 | 1,728 | 1,711 | 1,713 | 22,200 |
2007/03/19 | 1,730 | 1,732 | 1,715 | 1,716 | 21,900 |
2007/03/16 | 1,735 | 1,737 | 1,725 | 1,731 | 22,600 |
2007/03/15 | 1,721 | 1,739 | 1,715 | 1,731 | 22,200 |
2007/03/14 | 1,740 | 1,749 | 1,721 | 1,721 | 34,150 |
2007/03/13 | 1,755 | 1,757 | 1,745 | 1,751 | 22,900 |
2007/03/12 | 1,773 | 1,776 | 1,741 | 1,757 | 56,100 |
2007/03/09 | 1,890 | 1,890 | 1,752 | 1,774 | 229,450 |
2007/03/08 | 1,664 | 1,720 | 1,650 | 1,720 | 171,100 |
2007/03/07 | 1,644 | 1,647 | 1,630 | 1,638 | 71,000 |
2007/03/06 | 1,620 | 1,629 | 1,613 | 1,621 | 105,450 |
2007/03/05 | 1,660 | 1,664 | 1,630 | 1,630 | 83,550 |
2007/03/02 | 1,664 | 1,669 | 1,658 | 1,661 | 49,350 |
2007/03/01 | 1,670 | 1,670 | 1,657 | 1,664 | 49,500 |
2007/02/28 | 1,660 | 1,671 | 1,645 | 1,671 | 61,300 |
2007/02/27 | 1,674 | 1,676 | 1,668 | 1,672 | 55,150 |
2007/02/26 | 1,675 | 1,677 | 1,671 | 1,672 | 49,150 |
2007/02/23 | 1,674 | 1,677 | 1,670 | 1,677 | 47,350 |
2007/02/22 | 1,675 | 1,676 | 1,670 | 1,672 | 41,050 |
2007/02/21 | 1,670 | 1,674 | 1,666 | 1,671 | 29,000 |
2007/02/20 | 1,674 | 1,676 | 1,666 | 1,670 | 31,500 |
2007/02/19 | 1,674 | 1,677 | 1,669 | 1,671 | 29,850 |
2007/02/16 | 1,669 | 1,678 | 1,665 | 1,671 | 46,950 |
2007/02/15 | 1,659 | 1,667 | 1,655 | 1,667 | 36,500 |
2007/02/14 | 1,660 | 1,665 | 1,650 | 1,651 | 37,000 |
2007/02/13 | 1,669 | 1,670 | 1,659 | 1,660 | 25,700 |
2007/02/09 | 1,655 | 1,665 | 1,653 | 1,658 | 32,550 |
2007/02/08 | 1,658 | 1,670 | 1,656 | 1,658 | 30,750 |
2007/02/07 | 1,669 | 1,670 | 1,657 | 1,658 | 26,650 |
2007/02/06 | 1,655 | 1,676 | 1,655 | 1,668 | 31,800 |
2007/02/05 | 1,660 | 1,670 | 1,654 | 1,654 | 45,800 |
2007/02/02 | 1,652 | 1,666 | 1,652 | 1,658 | 19,600 |
2007/02/01 | 1,647 | 1,665 | 1,640 | 1,658 | 49,250 |
2007/01/31 | 1,666 | 1,667 | 1,648 | 1,655 | 54,150 |
2007/01/30 | 1,665 | 1,674 | 1,661 | 1,665 | 23,700 |
2007/01/29 | 1,672 | 1,678 | 1,663 | 1,667 | 37,750 |
2007/01/26 | 1,680 | 1,686 | 1,671 | 1,672 | 27,900 |
2007/01/25 | 1,684 | 1,684 | 1,675 | 1,675 | 42,200 |
2007/01/24 | 1,681 | 1,684 | 1,676 | 1,681 | 40,150 |
2007/01/23 | 1,681 | 1,689 | 1,673 | 1,673 | 40,400 |
2007/01/22 | 1,684 | 1,695 | 1,680 | 1,681 | 33,900 |
2007/01/19 | 1,692 | 1,695 | 1,678 | 1,683 | 58,200 |
2007/01/18 | 1,663 | 1,690 | 1,663 | 1,675 | 65,850 |
2007/01/17 | 1,670 | 1,672 | 1,653 | 1,663 | 32,950 |
2007/01/16 | 1,685 | 1,687 | 1,673 | 1,677 | 32,150 |
2007/01/15 | 1,694 | 1,698 | 1,685 | 1,685 | 35,550 |
2007/01/12 | 1,673 | 1,690 | 1,673 | 1,683 | 35,450 |
2007/01/11 | 1,678 | 1,685 | 1,666 | 1,672 | 38,100 |
2007/01/10 | 1,670 | 1,677 | 1,662 | 1,664 | 38,800 |
2007/01/09 | 1,657 | 1,669 | 1,648 | 1,665 | 26,100 |
2007/01/05 | 1,651 | 1,659 | 1,643 | 1,643 | 32,000 |
2007/01/04 | 1,639 | 1,650 | 1,630 | 1,644 | 13,850 |