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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,961 | 1,965 | 1,952 | 1,956 | 17,350 |
| 2010/12/29 | 1,955 | 1,962 | 1,951 | 1,961 | 25,050 |
| 2010/12/28 | 1,920 | 1,955 | 1,920 | 1,955 | 23,600 |
| 2010/12/27 | 1,912 | 1,926 | 1,912 | 1,920 | 21,550 |
| 2010/12/24 | 1,925 | 1,925 | 1,910 | 1,912 | 26,850 |
| 2010/12/22 | 1,935 | 1,943 | 1,923 | 1,923 | 22,750 |
| 2010/12/21 | 1,915 | 1,935 | 1,914 | 1,932 | 25,500 |
| 2010/12/20 | 1,965 | 1,966 | 1,928 | 1,930 | 50,250 |
| 2010/12/17 | 1,983 | 1,985 | 1,955 | 1,971 | 45,150 |
| 2010/12/16 | 1,970 | 1,983 | 1,967 | 1,979 | 47,350 |
| 2010/12/15 | 1,955 | 1,964 | 1,952 | 1,964 | 30,500 |
| 2010/12/14 | 1,946 | 1,950 | 1,941 | 1,950 | 30,450 |
| 2010/12/13 | 1,925 | 1,941 | 1,925 | 1,941 | 25,900 |
| 2010/12/10 | 1,920 | 1,923 | 1,911 | 1,922 | 41,400 |
| 2010/12/09 | 1,900 | 1,912 | 1,899 | 1,911 | 25,150 |
| 2010/12/08 | 1,895 | 1,897 | 1,891 | 1,897 | 23,900 |
| 2010/12/07 | 1,887 | 1,893 | 1,887 | 1,893 | 15,850 |
| 2010/12/06 | 1,891 | 1,895 | 1,885 | 1,886 | 19,950 |
| 2010/12/03 | 1,875 | 1,889 | 1,875 | 1,882 | 23,200 |
| 2010/12/02 | 1,880 | 1,880 | 1,868 | 1,868 | 18,900 |
| 2010/12/01 | 1,877 | 1,877 | 1,869 | 1,876 | 9,300 |
| 2010/11/30 | 1,870 | 1,880 | 1,869 | 1,870 | 17,700 |
| 2010/11/29 | 1,855 | 1,870 | 1,855 | 1,866 | 16,600 |
| 2010/11/26 | 1,850 | 1,853 | 1,848 | 1,850 | 8,000 |
| 2010/11/25 | 1,850 | 1,850 | 1,843 | 1,844 | 11,350 |
| 2010/11/24 | 1,841 | 1,850 | 1,840 | 1,842 | 20,950 |
| 2010/11/22 | 1,848 | 1,849 | 1,845 | 1,848 | 10,550 |
| 2010/11/19 | 1,844 | 1,844 | 1,836 | 1,843 | 11,750 |
| 2010/11/18 | 1,823 | 1,834 | 1,822 | 1,834 | 18,200 |
| 2010/11/17 | 1,815 | 1,821 | 1,813 | 1,821 | 10,100 |
| 2010/11/16 | 1,820 | 1,820 | 1,816 | 1,817 | 11,650 |
| 2010/11/15 | 1,813 | 1,818 | 1,810 | 1,815 | 10,050 |
| 2010/11/12 | 1,809 | 1,815 | 1,806 | 1,809 | 10,250 |
| 2010/11/11 | 1,818 | 1,818 | 1,809 | 1,815 | 11,850 |
| 2010/11/10 | 1,804 | 1,818 | 1,800 | 1,815 | 16,000 |
| 2010/11/09 | 1,800 | 1,804 | 1,800 | 1,801 | 8,300 |
| 2010/11/08 | 1,800 | 1,806 | 1,799 | 1,800 | 13,950 |
| 2010/11/05 | 1,798 | 1,803 | 1,792 | 1,798 | 29,100 |
| 2010/11/04 | 1,771 | 1,797 | 1,771 | 1,788 | 22,000 |
| 2010/11/02 | 1,773 | 1,777 | 1,761 | 1,763 | 12,050 |
| 2010/11/01 | 1,780 | 1,780 | 1,765 | 1,766 | 15,050 |
| 2010/10/29 | 1,774 | 1,791 | 1,763 | 1,780 | 18,800 |
| 2010/10/28 | 1,775 | 1,790 | 1,770 | 1,785 | 25,400 |
| 2010/10/27 | 1,791 | 1,792 | 1,781 | 1,784 | 12,200 |
| 2010/10/26 | 1,773 | 1,790 | 1,773 | 1,784 | 21,500 |
| 2010/10/25 | 1,770 | 1,774 | 1,767 | 1,767 | 12,150 |
| 2010/10/22 | 1,776 | 1,776 | 1,759 | 1,763 | 12,400 |
| 2010/10/21 | 1,778 | 1,779 | 1,761 | 1,767 | 9,600 |
| 2010/10/20 | 1,770 | 1,788 | 1,753 | 1,778 | 16,600 |
| 2010/10/19 | 1,792 | 1,797 | 1,778 | 1,781 | 22,500 |
| 2010/10/18 | 1,781 | 1,793 | 1,779 | 1,791 | 18,500 |
| 2010/10/15 | 1,786 | 1,786 | 1,771 | 1,778 | 16,250 |
| 2010/10/14 | 1,755 | 1,782 | 1,754 | 1,778 | 19,550 |
| 2010/10/13 | 1,748 | 1,754 | 1,746 | 1,750 | 12,000 |
| 2010/10/12 | 1,784 | 1,785 | 1,748 | 1,748 | 30,900 |
| 2010/10/08 | 1,770 | 1,786 | 1,762 | 1,784 | 26,250 |
| 2010/10/07 | 1,746 | 1,760 | 1,746 | 1,760 | 17,600 |
| 2010/10/06 | 1,748 | 1,748 | 1,742 | 1,746 | 12,700 |
| 2010/10/05 | 1,732 | 1,749 | 1,732 | 1,739 | 17,650 |
| 2010/10/04 | 1,750 | 1,750 | 1,736 | 1,736 | 11,500 |
| 2010/10/01 | 1,752 | 1,757 | 1,740 | 1,745 | 13,900 |
| 2010/09/30 | 1,787 | 1,793 | 1,750 | 1,750 | 20,500 |
| 2010/09/29 | 1,772 | 1,783 | 1,770 | 1,783 | 25,150 |
| 2010/09/28 | 1,749 | 1,765 | 1,749 | 1,765 | 20,550 |
| 2010/09/27 | 1,730 | 1,747 | 1,724 | 1,747 | 15,200 |
| 2010/09/24 | 1,735 | 1,736 | 1,728 | 1,730 | 14,800 |
| 2010/09/22 | 1,740 | 1,744 | 1,736 | 1,736 | 11,700 |
| 2010/09/21 | 1,734 | 1,745 | 1,734 | 1,740 | 19,250 |
| 2010/09/17 | 1,738 | 1,738 | 1,723 | 1,731 | 17,200 |
| 2010/09/16 | 1,736 | 1,738 | 1,721 | 1,727 | 25,650 |
| 2010/09/15 | 1,721 | 1,739 | 1,720 | 1,735 | 21,400 |
| 2010/09/14 | 1,725 | 1,728 | 1,718 | 1,721 | 22,200 |
| 2010/09/13 | 1,725 | 1,731 | 1,718 | 1,720 | 28,250 |
| 2010/09/10 | 1,738 | 1,748 | 1,717 | 1,721 | 50,300 |
| 2010/09/09 | 1,723 | 1,728 | 1,721 | 1,723 | 10,500 |
| 2010/09/08 | 1,730 | 1,732 | 1,715 | 1,721 | 20,500 |
| 2010/09/07 | 1,729 | 1,744 | 1,726 | 1,734 | 22,550 |
| 2010/09/06 | 1,730 | 1,730 | 1,707 | 1,717 | 24,050 |
| 2010/09/03 | 1,710 | 1,718 | 1,700 | 1,701 | 33,350 |
| 2010/09/02 | 1,730 | 1,730 | 1,703 | 1,703 | 21,450 |
| 2010/09/01 | 1,720 | 1,720 | 1,701 | 1,710 | 25,950 |
| 2010/08/31 | 1,730 | 1,731 | 1,712 | 1,720 | 33,450 |
| 2010/08/30 | 1,736 | 1,760 | 1,731 | 1,738 | 27,300 |
| 2010/08/27 | 1,735 | 1,757 | 1,716 | 1,729 | 49,950 |
| 2010/08/26 | 1,730 | 1,738 | 1,720 | 1,734 | 27,700 |
| 2010/08/25 | 1,730 | 1,747 | 1,725 | 1,730 | 33,350 |
| 2010/08/24 | 1,751 | 1,758 | 1,732 | 1,743 | 34,850 |
| 2010/08/23 | 1,756 | 1,769 | 1,755 | 1,755 | 17,900 |
| 2010/08/20 | 1,761 | 1,768 | 1,755 | 1,756 | 24,150 |
| 2010/08/19 | 1,761 | 1,773 | 1,761 | 1,772 | 20,050 |
| 2010/08/18 | 1,784 | 1,786 | 1,762 | 1,770 | 21,000 |
| 2010/08/17 | 1,776 | 1,782 | 1,774 | 1,778 | 17,900 |
| 2010/08/16 | 1,764 | 1,773 | 1,763 | 1,770 | 11,350 |
| 2010/08/13 | 1,759 | 1,773 | 1,748 | 1,764 | 36,200 |
| 2010/08/12 | 1,749 | 1,757 | 1,742 | 1,750 | 25,850 |
| 2010/08/11 | 1,774 | 1,775 | 1,754 | 1,757 | 17,900 |
| 2010/08/10 | 1,776 | 1,781 | 1,768 | 1,770 | 25,250 |
| 2010/08/09 | 1,778 | 1,782 | 1,775 | 1,779 | 13,800 |
| 2010/08/06 | 1,775 | 1,781 | 1,773 | 1,778 | 12,750 |
| 2010/08/05 | 1,772 | 1,779 | 1,770 | 1,774 | 20,800 |
| 2010/08/04 | 1,786 | 1,787 | 1,765 | 1,766 | 16,800 |
| 2010/08/03 | 1,781 | 1,791 | 1,773 | 1,786 | 33,250 |
| 2010/08/02 | 1,782 | 1,787 | 1,765 | 1,765 | 27,650 |
| 2010/07/30 | 1,796 | 1,796 | 1,771 | 1,781 | 39,000 |
| 2010/07/29 | 1,769 | 1,800 | 1,768 | 1,795 | 93,350 |
| 2010/07/28 | 1,728 | 1,769 | 1,721 | 1,764 | 75,600 |
| 2010/07/27 | 1,681 | 1,710 | 1,678 | 1,709 | 34,450 |
| 2010/07/26 | 1,680 | 1,684 | 1,674 | 1,675 | 24,150 |
| 2010/07/23 | 1,690 | 1,696 | 1,663 | 1,673 | 77,550 |
| 2010/07/22 | 1,696 | 1,699 | 1,687 | 1,689 | 40,950 |
| 2010/07/21 | 1,700 | 1,709 | 1,696 | 1,696 | 29,100 |
| 2010/07/20 | 1,705 | 1,708 | 1,696 | 1,696 | 40,700 |
| 2010/07/16 | 1,715 | 1,718 | 1,705 | 1,708 | 45,700 |
| 2010/07/15 | 1,725 | 1,729 | 1,715 | 1,715 | 46,200 |
| 2010/07/14 | 1,721 | 1,728 | 1,718 | 1,724 | 34,800 |
| 2010/07/13 | 1,723 | 1,727 | 1,716 | 1,716 | 44,650 |
| 2010/07/12 | 1,732 | 1,738 | 1,720 | 1,723 | 59,350 |
| 2010/07/09 | 1,750 | 1,750 | 1,731 | 1,734 | 69,000 |
| 2010/07/08 | 1,755 | 1,762 | 1,741 | 1,742 | 57,300 |
| 2010/07/07 | 1,776 | 1,780 | 1,742 | 1,742 | 86,800 |
| 2010/07/06 | 1,795 | 1,796 | 1,764 | 1,775 | 79,500 |
| 2010/07/05 | 1,805 | 1,817 | 1,800 | 1,800 | 26,750 |
| 2010/07/02 | 1,795 | 1,804 | 1,792 | 1,803 | 19,550 |
| 2010/07/01 | 1,799 | 1,805 | 1,791 | 1,792 | 24,500 |
| 2010/06/30 | 1,805 | 1,812 | 1,795 | 1,803 | 44,700 |
| 2010/06/29 | 1,820 | 1,823 | 1,815 | 1,815 | 15,950 |
| 2010/06/28 | 1,820 | 1,830 | 1,820 | 1,822 | 14,550 |
| 2010/06/25 | 1,825 | 1,830 | 1,815 | 1,819 | 20,150 |
| 2010/06/24 | 1,825 | 1,834 | 1,825 | 1,825 | 10,250 |
| 2010/06/23 | 1,830 | 1,836 | 1,825 | 1,825 | 14,000 |
| 2010/06/22 | 1,825 | 1,838 | 1,825 | 1,838 | 14,050 |
| 2010/06/21 | 1,827 | 1,837 | 1,827 | 1,833 | 16,950 |
| 2010/06/18 | 1,830 | 1,835 | 1,825 | 1,828 | 15,000 |
| 2010/06/17 | 1,838 | 1,839 | 1,832 | 1,833 | 10,350 |
| 2010/06/16 | 1,834 | 1,841 | 1,828 | 1,838 | 23,950 |
| 2010/06/15 | 1,830 | 1,836 | 1,824 | 1,830 | 18,250 |
| 2010/06/14 | 1,812 | 1,839 | 1,812 | 1,834 | 24,400 |
| 2010/06/11 | 1,807 | 1,838 | 1,807 | 1,823 | 43,500 |
| 2010/06/10 | 1,810 | 1,818 | 1,809 | 1,812 | 16,850 |
| 2010/06/09 | 1,820 | 1,821 | 1,806 | 1,813 | 24,350 |
| 2010/06/08 | 1,810 | 1,825 | 1,810 | 1,820 | 24,700 |
| 2010/06/07 | 1,821 | 1,822 | 1,808 | 1,810 | 40,550 |
| 2010/06/04 | 1,840 | 1,841 | 1,826 | 1,828 | 21,500 |
| 2010/06/03 | 1,852 | 1,854 | 1,828 | 1,830 | 55,600 |
| 2010/06/02 | 1,858 | 1,860 | 1,834 | 1,835 | 31,600 |
| 2010/06/01 | 1,850 | 1,868 | 1,845 | 1,864 | 23,550 |
| 2010/05/31 | 1,834 | 1,844 | 1,829 | 1,844 | 25,800 |
| 2010/05/28 | 1,820 | 1,840 | 1,813 | 1,826 | 35,950 |
| 2010/05/27 | 1,810 | 1,820 | 1,802 | 1,809 | 35,650 |
| 2010/05/26 | 1,829 | 1,829 | 1,803 | 1,826 | 50,100 |
| 2010/05/25 | 1,845 | 1,847 | 1,830 | 1,834 | 38,000 |
| 2010/05/24 | 1,839 | 1,853 | 1,839 | 1,848 | 29,100 |
| 2010/05/21 | 1,840 | 1,846 | 1,834 | 1,845 | 70,800 |
| 2010/05/20 | 1,852 | 1,865 | 1,852 | 1,861 | 36,500 |
| 2010/05/19 | 1,865 | 1,865 | 1,856 | 1,864 | 41,100 |
| 2010/05/18 | 1,880 | 1,885 | 1,876 | 1,878 | 24,800 |
| 2010/05/17 | 1,890 | 1,892 | 1,864 | 1,879 | 48,250 |
| 2010/05/14 | 1,900 | 1,903 | 1,890 | 1,892 | 33,250 |
| 2010/05/13 | 1,900 | 1,910 | 1,892 | 1,907 | 31,550 |
| 2010/05/12 | 1,890 | 1,898 | 1,886 | 1,894 | 27,350 |
| 2010/05/11 | 1,899 | 1,899 | 1,885 | 1,892 | 42,550 |
| 2010/05/10 | 1,851 | 1,885 | 1,849 | 1,884 | 40,950 |
| 2010/05/07 | 1,850 | 1,860 | 1,831 | 1,854 | 62,900 |
| 2010/05/06 | 1,897 | 1,901 | 1,870 | 1,893 | 59,500 |
| 2010/04/30 | 1,906 | 1,922 | 1,906 | 1,910 | 31,100 |
| 2010/04/28 | 1,920 | 1,920 | 1,899 | 1,905 | 58,300 |
| 2010/04/27 | 1,936 | 1,938 | 1,921 | 1,933 | 25,250 |
| 2010/04/26 | 1,937 | 1,947 | 1,922 | 1,938 | 59,900 |
| 2010/04/23 | 1,905 | 1,929 | 1,905 | 1,925 | 43,000 |
| 2010/04/22 | 1,911 | 1,925 | 1,902 | 1,915 | 59,050 |
| 2010/04/21 | 1,906 | 1,910 | 1,896 | 1,910 | 59,100 |
| 2010/04/20 | 1,886 | 1,899 | 1,886 | 1,896 | 25,900 |
| 2010/04/19 | 1,900 | 1,906 | 1,873 | 1,886 | 56,900 |
| 2010/04/16 | 1,928 | 1,929 | 1,914 | 1,915 | 50,600 |
| 2010/04/15 | 1,920 | 1,936 | 1,919 | 1,930 | 36,350 |
| 2010/04/14 | 1,945 | 1,947 | 1,918 | 1,930 | 63,000 |
| 2010/04/13 | 1,940 | 1,947 | 1,903 | 1,947 | 75,950 |
| 2010/04/12 | 1,955 | 1,968 | 1,937 | 1,942 | 78,250 |
| 2010/04/09 | 1,906 | 1,951 | 1,902 | 1,948 | 166,700 |
| 2010/04/08 | 1,888 | 1,907 | 1,885 | 1,900 | 97,050 |
| 2010/04/07 | 1,895 | 1,895 | 1,884 | 1,890 | 85,150 |
| 2010/04/06 | 1,854 | 1,895 | 1,854 | 1,893 | 178,550 |
| 2010/04/05 | 1,828 | 1,846 | 1,825 | 1,846 | 75,450 |
| 2010/04/02 | 1,846 | 1,850 | 1,818 | 1,827 | 82,500 |
| 2010/04/01 | 1,854 | 1,859 | 1,842 | 1,846 | 64,550 |
| 2010/03/31 | 1,835 | 1,857 | 1,834 | 1,853 | 100,000 |
| 2010/03/30 | 1,801 | 1,827 | 1,801 | 1,827 | 101,950 |
| 2010/03/29 | 1,773 | 1,795 | 1,773 | 1,795 | 58,200 |
| 2010/03/26 | 1,769 | 1,772 | 1,763 | 1,772 | 71,550 |
| 2010/03/25 | 1,770 | 1,772 | 1,760 | 1,763 | 91,350 |
| 2010/03/24 | 1,770 | 1,770 | 1,765 | 1,769 | 33,900 |
| 2010/03/23 | 1,771 | 1,775 | 1,760 | 1,761 | 92,300 |
| 2010/03/19 | 1,769 | 1,778 | 1,761 | 1,775 | 73,800 |
| 2010/03/18 | 1,770 | 1,773 | 1,753 | 1,758 | 81,350 |
| 2010/03/17 | 1,780 | 1,780 | 1,766 | 1,774 | 76,450 |
| 2010/03/16 | 1,785 | 1,788 | 1,783 | 1,786 | 56,600 |
| 2010/03/15 | 1,785 | 1,788 | 1,784 | 1,786 | 57,200 |
| 2010/03/12 | 1,786 | 1,787 | 1,782 | 1,784 | 56,050 |
| 2010/03/11 | 1,779 | 1,782 | 1,775 | 1,782 | 58,350 |
| 2010/03/10 | 1,778 | 1,779 | 1,770 | 1,773 | 63,450 |
| 2010/03/09 | 1,747 | 1,775 | 1,746 | 1,764 | 60,150 |
| 2010/03/08 | 1,750 | 1,755 | 1,741 | 1,746 | 49,400 |
| 2010/03/05 | 1,730 | 1,747 | 1,730 | 1,747 | 40,000 |
| 2010/03/04 | 1,743 | 1,745 | 1,731 | 1,732 | 65,600 |
| 2010/03/03 | 1,760 | 1,763 | 1,744 | 1,749 | 65,650 |
| 2010/03/02 | 1,782 | 1,784 | 1,751 | 1,764 | 106,100 |
| 2010/03/01 | 1,773 | 1,784 | 1,772 | 1,781 | 48,600 |
| 2010/02/26 | 1,780 | 1,785 | 1,772 | 1,773 | 59,600 |
| 2010/02/25 | 1,772 | 1,786 | 1,765 | 1,777 | 157,750 |
| 2010/02/24 | 1,790 | 1,834 | 1,761 | 1,766 | 486,750 |
| 2010/02/23 | 1,908 | 1,908 | 1,896 | 1,902 | 197,150 |
| 2010/02/22 | 1,907 | 1,910 | 1,904 | 1,908 | 135,550 |
| 2010/02/19 | 1,918 | 1,919 | 1,893 | 1,897 | 151,700 |
| 2010/02/18 | 1,909 | 1,916 | 1,905 | 1,913 | 92,000 |
| 2010/02/17 | 1,905 | 1,907 | 1,901 | 1,905 | 59,000 |
| 2010/02/16 | 1,900 | 1,900 | 1,895 | 1,898 | 44,950 |
| 2010/02/15 | 1,893 | 1,894 | 1,886 | 1,890 | 57,000 |
| 2010/02/12 | 1,880 | 1,888 | 1,878 | 1,882 | 57,650 |
| 2010/02/10 | 1,885 | 1,885 | 1,872 | 1,879 | 92,150 |
| 2010/02/09 | 1,887 | 1,889 | 1,872 | 1,878 | 79,400 |
| 2010/02/08 | 1,894 | 1,894 | 1,877 | 1,877 | 56,850 |
| 2010/02/05 | 1,890 | 1,902 | 1,865 | 1,876 | 111,900 |
| 2010/02/04 | 1,889 | 1,908 | 1,882 | 1,893 | 90,900 |
| 2010/02/03 | 1,879 | 1,884 | 1,855 | 1,860 | 129,400 |
| 2010/02/02 | 1,834 | 1,849 | 1,821 | 1,849 | 111,350 |
| 2010/02/01 | 1,830 | 1,830 | 1,804 | 1,813 | 201,950 |
| 2010/01/29 | 1,886 | 1,888 | 1,817 | 1,826 | 267,100 |
| 2010/01/28 | 1,890 | 1,890 | 1,875 | 1,876 | 96,750 |
| 2010/01/27 | 1,930 | 1,936 | 1,820 | 1,873 | 275,500 |
| 2010/01/26 | 1,950 | 1,957 | 1,920 | 1,930 | 106,400 |
| 2010/01/25 | 1,988 | 1,988 | 1,947 | 1,950 | 200,700 |
| 2010/01/22 | 1,980 | 1,989 | 1,965 | 1,988 | 96,300 |
| 2010/01/21 | 2,037 | 2,039 | 1,964 | 1,977 | 270,000 |
| 2010/01/20 | 2,050 | 2,051 | 2,036 | 2,039 | 40,500 |
| 2010/01/19 | 2,045 | 2,052 | 2,041 | 2,044 | 37,700 |
| 2010/01/18 | 2,049 | 2,050 | 2,040 | 2,043 | 35,100 |
| 2010/01/15 | 2,034 | 2,048 | 2,032 | 2,045 | 34,350 |
| 2010/01/14 | 2,041 | 2,047 | 2,035 | 2,037 | 33,750 |
| 2010/01/13 | 2,052 | 2,052 | 2,041 | 2,041 | 30,200 |
| 2010/01/12 | 2,057 | 2,065 | 2,045 | 2,052 | 38,950 |
| 2010/01/08 | 2,075 | 2,078 | 2,050 | 2,056 | 47,450 |
| 2010/01/07 | 2,085 | 2,088 | 2,069 | 2,080 | 32,600 |
| 2010/01/06 | 2,052 | 2,071 | 2,045 | 2,067 | 29,550 |
| 2010/01/05 | 2,050 | 2,050 | 2,037 | 2,045 | 14,750 |
| 2010/01/04 | 2,035 | 2,053 | 2,030 | 2,031 | 27,400 |