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
2008/12/30 2,120 2,155 2,115 2,155 18,200
2008/12/29 2,100 2,125 2,090 2,120 35,100
2008/12/26 2,055 2,090 2,045 2,090 22,250
2008/12/25 2,025 2,055 2,020 2,055 35,700
2008/12/24 2,035 2,040 2,015 2,020 29,950
2008/12/22 2,070 2,070 2,030 2,035 30,950
2008/12/19 2,075 2,080 2,035 2,040 64,550
2008/12/18 2,115 2,115 2,075 2,075 45,950
2008/12/17 2,100 2,120 2,070 2,120 34,950
2008/12/16 2,110 2,115 2,060 2,085 27,500
2008/12/15 2,110 2,130 2,050 2,110 61,800
2008/12/12 2,095 2,095 2,000 2,010 81,950
2008/12/11 2,110 2,110 2,035 2,070 81,500
2008/12/10 2,150 2,180 2,115 2,120 40,850
2008/12/09 2,185 2,185 2,125 2,150 45,450
2008/12/08 2,185 2,190 2,175 2,180 37,700
2008/12/05 2,215 2,215 2,165 2,180 40,850
2008/12/04 2,190 2,210 2,165 2,205 34,950
2008/12/03 2,095 2,165 2,065 2,160 32,150
2008/12/02 2,105 2,120 2,040 2,045 54,250
2008/12/01 2,145 2,165 2,100 2,120 37,350
2008/11/28 2,155 2,175 2,105 2,105 73,250
2008/11/27 2,210 2,225 2,185 2,190 39,100
2008/11/26 2,285 2,285 2,225 2,225 20,700
2008/11/25 2,250 2,290 2,225 2,290 32,600
2008/11/21 2,300 2,300 2,210 2,245 65,000
2008/11/20 2,340 2,340 2,295 2,310 30,050
2008/11/19 2,260 2,335 2,245 2,335 41,750
2008/11/18 2,260 2,290 2,255 2,255 32,900
2008/11/17 2,330 2,350 2,290 2,295 27,650
2008/11/14 2,375 2,380 2,310 2,335 66,300
2008/11/13 2,295 2,365 2,280 2,355 74,900
2008/11/12 2,360 2,360 2,330 2,335 35,000
2008/11/11 2,300 2,355 2,290 2,320 74,300
2008/11/10 2,270 2,325 2,260 2,300 27,900
2008/11/07 2,290 2,345 2,220 2,275 56,750
2008/11/06 2,260 2,330 2,230 2,295 42,800
2008/11/05 2,265 2,305 2,255 2,300 51,800
2008/11/04 2,305 2,340 2,205 2,260 33,400
2008/10/31 2,065 2,385 2,065 2,345 103,750
2008/10/30 2,140 2,200 2,130 2,200 58,450
2008/10/29 2,145 2,190 2,100 2,180 38,550
2008/10/28 2,005 2,120 1,985 2,120 58,800
2008/10/27 2,060 2,105 2,010 2,020 38,100
2008/10/24 2,045 2,200 2,045 2,200 50,950
2008/10/23 2,110 2,115 2,025 2,105 49,000
2008/10/22 2,140 2,225 2,115 2,135 19,950
2008/10/21 2,250 2,250 2,205 2,240 39,250
2008/10/20 2,170 2,250 2,155 2,250 56,500
2008/10/17 2,010 2,200 1,990 2,195 80,500
2008/10/16 1,950 1,985 1,930 1,942 35,850
2008/10/15 1,999 2,010 1,972 1,997 45,550
2008/10/14 2,005 2,020 1,972 1,999 46,950
2008/10/10 2,000 2,000 1,922 1,941 53,050
2008/10/09 2,000 2,095 1,995 2,080 47,100
2008/10/08 2,115 2,180 2,040 2,050 58,150
2008/10/07 2,085 2,215 2,045 2,195 88,100
2008/10/06 2,010 2,110 2,010 2,105 82,950
2008/10/03 2,000 2,010 1,997 2,005 17,950
2008/10/02 2,020 2,040 2,005 2,005 11,600
2008/10/01 2,050 2,050 2,005 2,030 22,150
2008/09/30 2,010 2,050 1,995 2,050 31,500
2008/09/29 2,045 2,060 2,040 2,050 22,000
2008/09/26 2,015 2,050 2,010 2,050 26,750
2008/09/25 2,025 2,035 2,010 2,030 13,750
2008/09/24 2,005 2,030 2,000 2,030 18,900
2008/09/22 2,020 2,025 2,000 2,005 19,300
2008/09/19 2,010 2,025 2,005 2,010 42,400
2008/09/18 2,000 2,060 2,000 2,040 20,350
2008/09/17 2,030 2,055 2,010 2,040 22,650
2008/09/16 1,980 2,025 1,975 2,025 19,000
2008/09/12 2,050 2,050 2,025 2,050 31,200
2008/09/11 2,015 2,030 2,010 2,030 35,250
2008/09/10 2,000 2,045 2,000 2,040 24,450
2008/09/09 2,015 2,040 2,005 2,040 20,700
2008/09/08 1,996 2,025 1,996 2,020 15,750
2008/09/05 1,995 2,005 1,984 1,999 15,900
2008/09/04 2,000 2,015 1,999 2,005 8,300
2008/09/03 1,999 2,020 1,996 2,020 16,900
2008/09/02 1,998 2,020 1,975 1,984 13,650
2008/09/01 2,020 2,020 1,995 2,005 9,000
2008/08/29 1,999 2,030 1,993 2,030 29,250
2008/08/28 1,979 1,990 1,966 1,990 9,350
2008/08/27 1,968 1,973 1,963 1,967 9,400
2008/08/26 1,978 1,993 1,958 1,993 10,850
2008/08/25 1,967 2,005 1,967 1,998 11,200
2008/08/22 2,000 2,005 1,982 2,005 19,600
2008/08/21 1,978 2,015 1,961 1,987 33,450
2008/08/20 1,944 1,970 1,930 1,966 17,550
2008/08/19 1,939 1,948 1,911 1,947 20,450
2008/08/18 1,925 1,959 1,925 1,948 14,700
2008/08/15 1,878 1,921 1,878 1,920 20,350
2008/08/14 1,901 1,911 1,873 1,875 31,450
2008/08/13 1,952 1,970 1,904 1,911 42,500
2008/08/12 1,997 1,997 1,951 1,951 32,000
2008/08/11 1,980 1,984 1,974 1,974 14,950
2008/08/08 1,956 1,985 1,950 1,975 28,450
2008/08/07 2,010 2,015 1,951 1,958 48,250
2008/08/06 2,020 2,030 2,010 2,015 17,200
2008/08/05 2,025 2,035 2,015 2,020 7,000
2008/08/04 2,030 2,055 2,020 2,020 13,750
2008/08/01 2,070 2,070 2,035 2,035 11,250
2008/07/31 2,050 2,070 2,040 2,070 23,900
2008/07/30 2,040 2,055 2,025 2,055 18,500
2008/07/29 2,005 2,050 2,000 2,045 19,000
2008/07/28 2,030 2,050 2,025 2,030 7,950
2008/07/25 2,020 2,045 2,010 2,035 14,650
2008/07/24 2,020 2,045 2,020 2,045 23,400
2008/07/23 1,999 2,025 1,991 2,015 34,550
2008/07/22 1,984 1,999 1,980 1,989 20,350
2008/07/18 2,020 2,025 1,971 1,981 30,850
2008/07/17 2,020 2,035 2,020 2,020 17,500
2008/07/16 2,010 2,050 2,010 2,040 31,750
2008/07/15 2,080 2,080 2,040 2,045 27,750
2008/07/14 2,010 2,080 2,000 2,070 53,450
2008/07/11 1,990 1,991 1,970 1,977 10,200
2008/07/10 1,985 2,005 1,970 1,995 13,900
2008/07/09 2,000 2,000 1,951 1,970 48,100
2008/07/08 2,000 2,020 1,985 1,991 27,750
2008/07/07 1,989 2,005 1,989 1,995 18,800
2008/07/04 1,990 1,996 1,983 1,990 21,900
2008/07/03 1,980 1,990 1,967 1,990 24,000
2008/07/02 1,990 1,994 1,981 1,989 25,200
2008/07/01 1,996 2,000 1,992 1,997 18,100
2008/06/30 2,000 2,015 1,990 2,005 17,100
2008/06/27 2,005 2,015 2,000 2,015 20,150
2008/06/26 2,020 2,020 2,010 2,020 10,400
2008/06/25 2,015 2,020 2,000 2,010 22,250
2008/06/24 2,000 2,030 2,000 2,015 8,350
2008/06/23 2,000 2,020 1,996 2,000 23,000
2008/06/20 2,040 2,060 2,020 2,030 22,650
2008/06/19 2,060 2,060 2,045 2,045 18,800
2008/06/18 2,060 2,070 2,055 2,060 9,850
2008/06/17 2,050 2,070 2,045 2,050 14,400
2008/06/16 2,060 2,070 2,035 2,045 12,750
2008/06/13 2,065 2,070 2,050 2,050 28,550
2008/06/12 2,070 2,075 2,020 2,065 43,700
2008/06/11 2,010 2,030 2,005 2,010 10,450
2008/06/10 2,040 2,040 2,005 2,030 20,650
2008/06/09 2,010 2,025 2,000 2,010 23,750
2008/06/06 2,050 2,050 2,025 2,035 23,850
2008/06/05 2,015 2,045 2,005 2,045 16,000
2008/06/04 1,999 2,030 1,999 2,025 16,650
2008/06/03 2,005 2,020 1,997 1,997 18,500
2008/06/02 2,005 2,020 2,000 2,005 16,100
2008/05/30 2,015 2,020 1,999 2,005 18,800
2008/05/29 2,000 2,025 1,996 2,020 10,850
2008/05/28 2,020 2,025 1,970 1,993 24,050
2008/05/27 2,015 2,030 2,015 2,020 9,150
2008/05/26 2,015 2,030 2,000 2,015 23,850
2008/05/23 2,010 2,045 2,010 2,010 11,000
2008/05/22 2,010 2,020 1,996 2,010 10,450
2008/05/21 2,065 2,070 1,995 2,025 49,650
2008/05/20 2,075 2,085 2,070 2,070 17,000
2008/05/19 2,055 2,085 2,050 2,065 15,350
2008/05/16 2,070 2,070 2,035 2,035 27,200
2008/05/15 2,025 2,030 2,010 2,030 24,900
2008/05/14 2,020 2,030 2,005 2,020 33,250
2008/05/13 1,996 2,015 1,996 2,015 30,900
2008/05/12 1,996 1,996 1,975 1,995 42,750
2008/05/09 1,982 1,990 1,970 1,973 51,300
2008/05/08 1,995 1,995 1,974 1,980 45,550
2008/05/07 2,000 2,025 1,971 1,984 81,150
2008/05/02 1,988 1,999 1,970 1,996 47,650
2008/05/01 1,983 1,999 1,946 1,956 75,950
2008/04/30 1,976 2,005 1,970 1,983 106,500
2008/04/28 1,973 1,989 1,970 1,970 47,050
2008/04/25 1,939 1,974 1,938 1,971 53,150
2008/04/24 1,944 1,947 1,924 1,928 81,950
2008/04/23 1,918 1,944 1,918 1,924 53,300
2008/04/22 1,935 1,940 1,894 1,916 99,400
2008/04/21 1,909 1,936 1,907 1,935 48,650
2008/04/18 1,906 1,919 1,876 1,900 82,950
2008/04/17 1,912 1,930 1,898 1,906 60,750
2008/04/16 1,896 1,912 1,872 1,907 64,350
2008/04/15 1,795 1,884 1,783 1,884 76,050
2008/04/14 1,819 1,819 1,774 1,793 81,350
2008/04/11 1,833 1,833 1,760 1,789 110,300
2008/04/10 1,835 1,845 1,708 1,743 168,050
2008/04/09 1,920 1,926 1,860 1,862 56,700
2008/04/08 1,990 1,992 1,905 1,910 75,450
2008/04/07 1,990 2,015 1,986 2,010 23,000
2008/04/04 2,010 2,010 1,982 1,985 26,700
2008/04/03 2,005 2,015 1,995 2,010 25,000
2008/04/02 2,030 2,035 2,000 2,005 12,200
2008/04/01 2,020 2,020 1,994 2,015 10,600
2008/03/31 2,020 2,025 1,990 2,025 18,900
2008/03/28 2,010 2,035 1,982 2,035 22,350
2008/03/27 2,025 2,030 2,000 2,000 16,100
2008/03/26 1,999 2,030 1,992 2,030 14,650
2008/03/25 2,020 2,025 1,981 2,000 19,700
2008/03/24 2,055 2,070 1,985 1,985 27,350
2008/03/21 2,010 2,080 1,996 2,080 40,000
2008/03/19 1,909 1,987 1,906 1,987 27,500
2008/03/18 1,879 1,908 1,879 1,900 31,600
2008/03/17 1,950 1,950 1,891 1,912 22,550
2008/03/14 1,910 1,983 1,905 1,954 34,450
2008/03/13 1,990 2,015 1,960 1,963 67,950
2008/03/12 2,100 2,110 2,010 2,030 46,850
2008/03/11 1,990 2,050 1,953 2,040 48,650
2008/03/10 2,100 2,100 2,000 2,010 65,050
2008/03/07 2,130 2,135 2,100 2,110 52,200
2008/03/06 2,155 2,190 2,140 2,155 37,300
2008/03/05 2,135 2,185 2,135 2,140 48,000
2008/03/04 2,130 2,135 2,105 2,125 55,800
2008/03/03 2,100 2,165 2,085 2,125 104,450
2008/02/29 2,330 2,335 2,240 2,260 72,900
2008/02/28 2,410 2,410 2,330 2,340 49,100
2008/02/27 2,355 2,410 2,355 2,410 47,450
2008/02/26 2,420 2,430 2,395 2,395 99,100
2008/02/25 2,520 2,535 2,515 2,525 101,500
2008/02/22 2,495 2,510 2,485 2,510 78,400
2008/02/21 2,495 2,495 2,480 2,495 38,850
2008/02/20 2,500 2,500 2,480 2,480 28,350
2008/02/19 2,480 2,500 2,475 2,500 57,050
2008/02/18 2,450 2,480 2,430 2,465 43,200
2008/02/15 2,405 2,435 2,400 2,420 44,350
2008/02/14 2,400 2,440 2,390 2,425 61,750
2008/02/13 2,430 2,465 2,350 2,360 134,250
2008/02/12 2,495 2,500 2,445 2,445 67,750
2008/02/08 2,460 2,485 2,415 2,485 47,300
2008/02/07 2,420 2,435 2,400 2,435 30,700
2008/02/06 2,430 2,430 2,390 2,410 94,600
2008/02/05 2,435 2,450 2,410 2,420 69,850
2008/02/04 2,450 2,490 2,395 2,420 66,400
2008/02/01 2,510 2,510 2,450 2,450 69,700
2008/01/31 2,475 2,510 2,460 2,510 94,450
2008/01/30 2,480 2,515 2,460 2,460 137,300
2008/01/29 2,480 2,490 2,430 2,460 102,850
2008/01/28 2,410 2,475 2,400 2,465 117,200
2008/01/25 2,390 2,410 2,360 2,410 156,400
2008/01/24 2,285 2,360 2,275 2,350 151,900
2008/01/23 2,120 2,260 2,120 2,260 101,250
2008/01/22 2,170 2,180 2,075 2,080 107,250
2008/01/21 2,205 2,210 2,175 2,190 64,050
2008/01/18 2,190 2,230 2,165 2,195 56,650
2008/01/17 2,165 2,205 2,165 2,205 30,000
2008/01/16 2,200 2,210 2,110 2,165 60,250
2008/01/15 2,305 2,310 2,250 2,250 72,550
2008/01/11 2,285 2,315 2,285 2,300 27,800
2008/01/10 2,325 2,325 2,290 2,300 36,300
2008/01/09 2,320 2,325 2,300 2,315 45,150
2008/01/08 2,290 2,330 2,275 2,315 46,700
2008/01/07 2,285 2,285 2,260 2,270 33,300
2008/01/04 2,260 2,285 2,220 2,250 45,050

このページの先頭へ