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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,810 | 1,819 | 1,806 | 1,819 | 18,500 |
| 2011/12/29 | 1,802 | 1,806 | 1,796 | 1,806 | 15,500 |
| 2011/12/28 | 1,795 | 1,802 | 1,795 | 1,801 | 14,500 |
| 2011/12/27 | 1,797 | 1,798 | 1,791 | 1,793 | 14,450 |
| 2011/12/26 | 1,799 | 1,799 | 1,795 | 1,796 | 18,450 |
| 2011/12/22 | 1,794 | 1,799 | 1,791 | 1,799 | 25,550 |
| 2011/12/21 | 1,787 | 1,799 | 1,787 | 1,794 | 22,000 |
| 2011/12/20 | 1,800 | 1,802 | 1,785 | 1,786 | 25,650 |
| 2011/12/19 | 1,810 | 1,810 | 1,800 | 1,800 | 18,800 |
| 2011/12/16 | 1,801 | 1,815 | 1,801 | 1,813 | 24,400 |
| 2011/12/15 | 1,811 | 1,813 | 1,801 | 1,801 | 17,000 |
| 2011/12/14 | 1,817 | 1,817 | 1,811 | 1,811 | 18,600 |
| 2011/12/13 | 1,802 | 1,813 | 1,801 | 1,812 | 17,750 |
| 2011/12/12 | 1,800 | 1,811 | 1,798 | 1,807 | 29,450 |
| 2011/12/09 | 1,799 | 1,799 | 1,793 | 1,793 | 34,350 |
| 2011/12/08 | 1,795 | 1,798 | 1,791 | 1,798 | 21,950 |
| 2011/12/07 | 1,786 | 1,798 | 1,777 | 1,793 | 35,150 |
| 2011/12/06 | 1,784 | 1,790 | 1,780 | 1,784 | 31,000 |
| 2011/12/05 | 1,760 | 1,780 | 1,760 | 1,779 | 27,500 |
| 2011/12/02 | 1,758 | 1,759 | 1,752 | 1,758 | 19,250 |
| 2011/12/01 | 1,750 | 1,760 | 1,748 | 1,750 | 18,300 |
| 2011/11/30 | 1,741 | 1,750 | 1,737 | 1,750 | 24,000 |
| 2011/11/29 | 1,722 | 1,740 | 1,720 | 1,740 | 25,100 |
| 2011/11/28 | 1,705 | 1,720 | 1,705 | 1,720 | 17,450 |
| 2011/11/25 | 1,709 | 1,710 | 1,702 | 1,705 | 11,250 |
| 2011/11/24 | 1,705 | 1,711 | 1,699 | 1,706 | 17,950 |
| 2011/11/22 | 1,698 | 1,714 | 1,698 | 1,714 | 17,350 |
| 2011/11/21 | 1,705 | 1,709 | 1,699 | 1,708 | 10,850 |
| 2011/11/18 | 1,705 | 1,714 | 1,699 | 1,705 | 11,600 |
| 2011/11/17 | 1,704 | 1,712 | 1,691 | 1,707 | 13,200 |
| 2011/11/16 | 1,713 | 1,716 | 1,704 | 1,705 | 9,200 |
| 2011/11/15 | 1,705 | 1,714 | 1,705 | 1,713 | 12,050 |
| 2011/11/14 | 1,697 | 1,704 | 1,694 | 1,704 | 19,000 |
| 2011/11/11 | 1,684 | 1,694 | 1,682 | 1,694 | 13,000 |
| 2011/11/10 | 1,682 | 1,691 | 1,680 | 1,683 | 12,150 |
| 2011/11/09 | 1,688 | 1,695 | 1,682 | 1,695 | 11,150 |
| 2011/11/08 | 1,687 | 1,696 | 1,676 | 1,687 | 13,650 |
| 2011/11/07 | 1,675 | 1,687 | 1,674 | 1,687 | 11,050 |
| 2011/11/04 | 1,668 | 1,680 | 1,665 | 1,675 | 6,650 |
| 2011/11/02 | 1,670 | 1,678 | 1,661 | 1,667 | 17,600 |
| 2011/11/01 | 1,684 | 1,685 | 1,675 | 1,676 | 10,750 |
| 2011/10/31 | 1,688 | 1,699 | 1,680 | 1,684 | 18,250 |
| 2011/10/28 | 1,670 | 1,689 | 1,670 | 1,686 | 20,800 |
| 2011/10/27 | 1,661 | 1,667 | 1,654 | 1,667 | 14,550 |
| 2011/10/26 | 1,662 | 1,664 | 1,654 | 1,661 | 10,600 |
| 2011/10/25 | 1,669 | 1,669 | 1,654 | 1,662 | 15,000 |
| 2011/10/24 | 1,659 | 1,669 | 1,658 | 1,661 | 7,700 |
| 2011/10/21 | 1,657 | 1,660 | 1,653 | 1,654 | 10,650 |
| 2011/10/20 | 1,664 | 1,668 | 1,655 | 1,655 | 17,750 |
| 2011/10/19 | 1,674 | 1,675 | 1,663 | 1,663 | 13,150 |
| 2011/10/18 | 1,675 | 1,675 | 1,667 | 1,668 | 7,750 |
| 2011/10/17 | 1,674 | 1,679 | 1,661 | 1,675 | 10,750 |
| 2011/10/14 | 1,666 | 1,670 | 1,656 | 1,656 | 13,200 |
| 2011/10/13 | 1,679 | 1,679 | 1,670 | 1,670 | 9,300 |
| 2011/10/12 | 1,671 | 1,679 | 1,663 | 1,670 | 18,650 |
| 2011/10/11 | 1,690 | 1,695 | 1,670 | 1,672 | 27,950 |
| 2011/10/07 | 1,701 | 1,701 | 1,689 | 1,689 | 11,900 |
| 2011/10/06 | 1,672 | 1,695 | 1,672 | 1,693 | 12,150 |
| 2011/10/05 | 1,686 | 1,690 | 1,667 | 1,667 | 21,300 |
| 2011/10/04 | 1,708 | 1,708 | 1,676 | 1,682 | 32,050 |
| 2011/10/03 | 1,701 | 1,720 | 1,692 | 1,708 | 17,450 |
| 2011/09/30 | 1,743 | 1,744 | 1,723 | 1,730 | 19,250 |
| 2011/09/29 | 1,695 | 1,747 | 1,695 | 1,747 | 34,250 |
| 2011/09/28 | 1,649 | 1,719 | 1,646 | 1,719 | 51,600 |
| 2011/09/27 | 1,636 | 1,649 | 1,630 | 1,643 | 26,300 |
| 2011/09/26 | 1,631 | 1,638 | 1,615 | 1,627 | 22,650 |
| 2011/09/22 | 1,653 | 1,656 | 1,640 | 1,647 | 23,350 |
| 2011/09/21 | 1,669 | 1,669 | 1,653 | 1,655 | 14,750 |
| 2011/09/20 | 1,670 | 1,670 | 1,651 | 1,651 | 14,700 |
| 2011/09/16 | 1,661 | 1,675 | 1,659 | 1,675 | 20,700 |
| 2011/09/15 | 1,666 | 1,671 | 1,658 | 1,665 | 11,050 |
| 2011/09/14 | 1,670 | 1,675 | 1,658 | 1,662 | 20,650 |
| 2011/09/13 | 1,639 | 1,672 | 1,639 | 1,669 | 18,750 |
| 2011/09/12 | 1,655 | 1,656 | 1,635 | 1,635 | 30,850 |
| 2011/09/09 | 1,660 | 1,674 | 1,657 | 1,658 | 37,550 |
| 2011/09/08 | 1,665 | 1,674 | 1,660 | 1,670 | 19,300 |
| 2011/09/07 | 1,665 | 1,670 | 1,652 | 1,658 | 14,600 |
| 2011/09/06 | 1,670 | 1,674 | 1,657 | 1,664 | 15,050 |
| 2011/09/05 | 1,674 | 1,674 | 1,662 | 1,670 | 9,100 |
| 2011/09/02 | 1,672 | 1,675 | 1,652 | 1,675 | 17,050 |
| 2011/09/01 | 1,685 | 1,689 | 1,665 | 1,671 | 14,700 |
| 2011/08/31 | 1,685 | 1,690 | 1,675 | 1,678 | 18,400 |
| 2011/08/30 | 1,659 | 1,688 | 1,659 | 1,685 | 16,750 |
| 2011/08/29 | 1,658 | 1,658 | 1,639 | 1,650 | 14,350 |
| 2011/08/26 | 1,654 | 1,655 | 1,642 | 1,643 | 22,800 |
| 2011/08/25 | 1,680 | 1,680 | 1,660 | 1,660 | 11,600 |
| 2011/08/24 | 1,660 | 1,682 | 1,660 | 1,662 | 20,550 |
| 2011/08/23 | 1,662 | 1,685 | 1,661 | 1,676 | 13,600 |
| 2011/08/22 | 1,671 | 1,676 | 1,666 | 1,666 | 12,300 |
| 2011/08/19 | 1,670 | 1,681 | 1,668 | 1,676 | 16,150 |
| 2011/08/18 | 1,698 | 1,698 | 1,678 | 1,682 | 23,600 |
| 2011/08/17 | 1,695 | 1,699 | 1,692 | 1,699 | 10,450 |
| 2011/08/16 | 1,698 | 1,699 | 1,693 | 1,693 | 10,750 |
| 2011/08/15 | 1,699 | 1,699 | 1,682 | 1,694 | 10,600 |
| 2011/08/12 | 1,699 | 1,699 | 1,667 | 1,683 | 24,600 |
| 2011/08/11 | 1,650 | 1,688 | 1,650 | 1,688 | 23,450 |
| 2011/08/10 | 1,679 | 1,679 | 1,663 | 1,677 | 19,800 |
| 2011/08/09 | 1,614 | 1,640 | 1,600 | 1,639 | 42,850 |
| 2011/08/08 | 1,627 | 1,650 | 1,627 | 1,646 | 23,150 |
| 2011/08/05 | 1,613 | 1,680 | 1,613 | 1,660 | 41,150 |
| 2011/08/04 | 1,700 | 1,705 | 1,694 | 1,702 | 18,950 |
| 2011/08/03 | 1,712 | 1,712 | 1,691 | 1,705 | 24,150 |
| 2011/08/02 | 1,748 | 1,748 | 1,731 | 1,735 | 14,900 |
| 2011/08/01 | 1,741 | 1,755 | 1,740 | 1,747 | 21,350 |
| 2011/07/29 | 1,759 | 1,764 | 1,741 | 1,741 | 17,850 |
| 2011/07/28 | 1,755 | 1,755 | 1,746 | 1,754 | 29,700 |
| 2011/07/27 | 1,770 | 1,774 | 1,746 | 1,770 | 19,800 |
| 2011/07/26 | 1,750 | 1,774 | 1,746 | 1,770 | 28,950 |
| 2011/07/25 | 1,758 | 1,759 | 1,744 | 1,746 | 22,600 |
| 2011/07/22 | 1,745 | 1,766 | 1,745 | 1,760 | 23,900 |
| 2011/07/21 | 1,775 | 1,775 | 1,745 | 1,745 | 24,300 |
| 2011/07/20 | 1,767 | 1,778 | 1,765 | 1,765 | 25,150 |
| 2011/07/19 | 1,764 | 1,765 | 1,759 | 1,764 | 21,750 |
| 2011/07/15 | 1,750 | 1,776 | 1,748 | 1,763 | 45,050 |
| 2011/07/14 | 1,735 | 1,749 | 1,732 | 1,745 | 34,500 |
| 2011/07/13 | 1,722 | 1,731 | 1,720 | 1,729 | 21,400 |
| 2011/07/12 | 1,699 | 1,718 | 1,694 | 1,718 | 26,250 |
| 2011/07/11 | 1,686 | 1,703 | 1,686 | 1,702 | 29,500 |
| 2011/07/08 | 1,685 | 1,690 | 1,681 | 1,685 | 15,100 |
| 2011/07/07 | 1,685 | 1,693 | 1,665 | 1,675 | 22,200 |
| 2011/07/06 | 1,698 | 1,698 | 1,662 | 1,683 | 33,400 |
| 2011/07/05 | 1,695 | 1,699 | 1,691 | 1,695 | 22,100 |
| 2011/07/04 | 1,685 | 1,695 | 1,681 | 1,690 | 22,300 |
| 2011/07/01 | 1,677 | 1,685 | 1,670 | 1,678 | 20,350 |
| 2011/06/30 | 1,666 | 1,672 | 1,663 | 1,672 | 19,400 |
| 2011/06/29 | 1,660 | 1,665 | 1,657 | 1,665 | 14,000 |
| 2011/06/28 | 1,662 | 1,666 | 1,652 | 1,656 | 19,000 |
| 2011/06/27 | 1,657 | 1,667 | 1,651 | 1,659 | 29,700 |
| 2011/06/24 | 1,635 | 1,651 | 1,635 | 1,651 | 34,750 |
| 2011/06/23 | 1,628 | 1,640 | 1,624 | 1,634 | 23,350 |
| 2011/06/22 | 1,597 | 1,629 | 1,597 | 1,629 | 42,150 |
| 2011/06/21 | 1,594 | 1,596 | 1,590 | 1,594 | 16,950 |
| 2011/06/20 | 1,584 | 1,593 | 1,580 | 1,590 | 18,150 |
| 2011/06/17 | 1,574 | 1,584 | 1,560 | 1,584 | 23,450 |
| 2011/06/16 | 1,579 | 1,581 | 1,573 | 1,573 | 17,700 |
| 2011/06/15 | 1,587 | 1,592 | 1,580 | 1,581 | 18,750 |
| 2011/06/14 | 1,586 | 1,596 | 1,583 | 1,586 | 15,650 |
| 2011/06/13 | 1,590 | 1,590 | 1,573 | 1,581 | 15,650 |
| 2011/06/10 | 1,565 | 1,596 | 1,563 | 1,593 | 61,600 |
| 2011/06/09 | 1,560 | 1,560 | 1,556 | 1,556 | 8,800 |
| 2011/06/08 | 1,560 | 1,563 | 1,555 | 1,561 | 12,950 |
| 2011/06/07 | 1,559 | 1,559 | 1,552 | 1,558 | 9,650 |
| 2011/06/06 | 1,557 | 1,560 | 1,550 | 1,556 | 16,500 |
| 2011/06/03 | 1,561 | 1,565 | 1,552 | 1,552 | 17,350 |
| 2011/06/02 | 1,560 | 1,566 | 1,553 | 1,560 | 25,950 |
| 2011/06/01 | 1,560 | 1,567 | 1,555 | 1,567 | 22,500 |
| 2011/05/31 | 1,554 | 1,567 | 1,553 | 1,553 | 29,200 |
| 2011/05/30 | 1,546 | 1,554 | 1,546 | 1,553 | 13,150 |
| 2011/05/27 | 1,550 | 1,552 | 1,544 | 1,546 | 12,950 |
| 2011/05/26 | 1,544 | 1,553 | 1,544 | 1,550 | 15,100 |
| 2011/05/25 | 1,547 | 1,548 | 1,540 | 1,544 | 12,600 |
| 2011/05/24 | 1,542 | 1,549 | 1,542 | 1,547 | 18,550 |
| 2011/05/23 | 1,533 | 1,554 | 1,526 | 1,542 | 44,450 |
| 2011/05/20 | 1,536 | 1,544 | 1,531 | 1,531 | 18,900 |
| 2011/05/19 | 1,550 | 1,552 | 1,536 | 1,537 | 31,200 |
| 2011/05/18 | 1,535 | 1,548 | 1,531 | 1,547 | 30,000 |
| 2011/05/17 | 1,520 | 1,537 | 1,520 | 1,529 | 59,500 |
| 2011/05/16 | 1,510 | 1,519 | 1,508 | 1,517 | 27,250 |
| 2011/05/13 | 1,511 | 1,513 | 1,507 | 1,510 | 34,800 |
| 2011/05/12 | 1,506 | 1,512 | 1,505 | 1,510 | 20,200 |
| 2011/05/11 | 1,509 | 1,513 | 1,506 | 1,507 | 24,300 |
| 2011/05/10 | 1,510 | 1,513 | 1,505 | 1,507 | 20,250 |
| 2011/05/09 | 1,510 | 1,516 | 1,501 | 1,507 | 38,350 |
| 2011/05/06 | 1,503 | 1,504 | 1,494 | 1,503 | 32,400 |
| 2011/05/02 | 1,490 | 1,507 | 1,490 | 1,497 | 48,800 |
| 2011/04/28 | 1,478 | 1,490 | 1,473 | 1,486 | 31,950 |
| 2011/04/27 | 1,485 | 1,490 | 1,475 | 1,475 | 37,200 |
| 2011/04/26 | 1,491 | 1,491 | 1,479 | 1,484 | 44,200 |
| 2011/04/25 | 1,474 | 1,494 | 1,474 | 1,490 | 42,650 |
| 2011/04/22 | 1,483 | 1,486 | 1,464 | 1,469 | 71,650 |
| 2011/04/21 | 1,532 | 1,538 | 1,483 | 1,484 | 153,700 |
| 2011/04/20 | 1,551 | 1,554 | 1,536 | 1,536 | 38,450 |
| 2011/04/19 | 1,540 | 1,550 | 1,531 | 1,546 | 72,300 |
| 2011/04/18 | 1,600 | 1,609 | 1,540 | 1,540 | 139,450 |
| 2011/04/15 | 1,600 | 1,616 | 1,596 | 1,605 | 81,650 |
| 2011/04/14 | 1,551 | 1,596 | 1,550 | 1,591 | 79,050 |
| 2011/04/13 | 1,516 | 1,544 | 1,514 | 1,540 | 30,400 |
| 2011/04/12 | 1,503 | 1,518 | 1,497 | 1,517 | 43,700 |
| 2011/04/11 | 1,491 | 1,529 | 1,489 | 1,520 | 59,550 |
| 2011/04/08 | 1,474 | 1,494 | 1,460 | 1,482 | 66,450 |
| 2011/04/07 | 1,450 | 1,480 | 1,450 | 1,473 | 78,900 |
| 2011/04/06 | 1,520 | 1,520 | 1,461 | 1,461 | 159,000 |
| 2011/04/05 | 1,557 | 1,563 | 1,520 | 1,521 | 59,200 |
| 2011/04/04 | 1,590 | 1,596 | 1,552 | 1,556 | 72,900 |
| 2011/04/01 | 1,576 | 1,598 | 1,563 | 1,583 | 56,550 |
| 2011/03/31 | 1,553 | 1,579 | 1,553 | 1,568 | 76,400 |
| 2011/03/30 | 1,599 | 1,599 | 1,545 | 1,546 | 142,900 |
| 2011/03/29 | 1,565 | 1,607 | 1,552 | 1,598 | 59,500 |
| 2011/03/28 | 1,560 | 1,576 | 1,553 | 1,565 | 57,950 |
| 2011/03/25 | 1,583 | 1,584 | 1,557 | 1,559 | 71,450 |
| 2011/03/24 | 1,630 | 1,633 | 1,583 | 1,583 | 116,400 |
| 2011/03/23 | 1,671 | 1,680 | 1,629 | 1,633 | 60,800 |
| 2011/03/22 | 1,690 | 1,690 | 1,628 | 1,651 | 115,150 |
| 2011/03/18 | 1,500 | 1,597 | 1,500 | 1,585 | 101,700 |
| 2011/03/17 | 1,425 | 1,462 | 1,403 | 1,444 | 158,950 |
| 2011/03/16 | 1,320 | 1,465 | 1,320 | 1,434 | 244,250 |
| 2011/03/15 | 1,514 | 1,514 | 1,300 | 1,321 | 271,100 |
| 2011/03/14 | 1,417 | 1,577 | 1,411 | 1,514 | 307,900 |
| 2011/03/11 | 1,766 | 1,771 | 1,755 | 1,757 | 85,750 |
| 2011/03/10 | 1,793 | 1,795 | 1,770 | 1,771 | 72,750 |
| 2011/03/09 | 1,786 | 1,799 | 1,785 | 1,793 | 44,050 |
| 2011/03/08 | 1,794 | 1,800 | 1,786 | 1,786 | 44,850 |
| 2011/03/07 | 1,810 | 1,812 | 1,789 | 1,794 | 78,650 |
| 2011/03/04 | 1,815 | 1,818 | 1,808 | 1,812 | 64,550 |
| 2011/03/03 | 1,823 | 1,824 | 1,813 | 1,816 | 63,100 |
| 2011/03/02 | 1,815 | 1,827 | 1,815 | 1,822 | 111,550 |
| 2011/03/01 | 1,817 | 1,819 | 1,812 | 1,817 | 79,300 |
| 2011/02/28 | 1,830 | 1,833 | 1,805 | 1,819 | 107,100 |
| 2011/02/25 | 1,830 | 1,833 | 1,822 | 1,830 | 102,600 |
| 2011/02/24 | 1,823 | 1,856 | 1,821 | 1,830 | 381,900 |
| 2011/02/23 | 1,988 | 1,988 | 1,940 | 1,951 | 321,700 |
| 2011/02/22 | 2,001 | 2,002 | 1,987 | 1,989 | 178,950 |
| 2011/02/21 | 2,015 | 2,016 | 2,000 | 2,002 | 150,000 |
| 2011/02/18 | 2,015 | 2,016 | 2,013 | 2,015 | 57,750 |
| 2011/02/17 | 2,013 | 2,016 | 2,012 | 2,014 | 101,950 |
| 2011/02/16 | 2,010 | 2,014 | 2,008 | 2,013 | 63,500 |
| 2011/02/15 | 2,007 | 2,010 | 2,006 | 2,009 | 59,750 |
| 2011/02/14 | 2,005 | 2,006 | 2,003 | 2,005 | 42,050 |
| 2011/02/10 | 2,000 | 2,004 | 2,000 | 2,002 | 39,250 |
| 2011/02/09 | 2,002 | 2,005 | 2,000 | 2,000 | 40,250 |
| 2011/02/08 | 2,000 | 2,004 | 2,000 | 2,001 | 42,650 |
| 2011/02/07 | 2,000 | 2,002 | 1,997 | 2,000 | 70,450 |
| 2011/02/04 | 2,000 | 2,001 | 1,998 | 2,000 | 41,300 |
| 2011/02/03 | 1,999 | 2,000 | 1,996 | 2,000 | 25,500 |
| 2011/02/02 | 1,995 | 2,000 | 1,993 | 1,997 | 41,350 |
| 2011/02/01 | 1,992 | 1,993 | 1,987 | 1,991 | 42,850 |
| 2011/01/31 | 1,993 | 1,994 | 1,985 | 1,987 | 55,750 |
| 2011/01/28 | 2,004 | 2,004 | 1,992 | 1,992 | 77,000 |
| 2011/01/27 | 1,999 | 2,004 | 1,998 | 2,004 | 34,150 |
| 2011/01/26 | 2,001 | 2,001 | 1,998 | 1,998 | 21,350 |
| 2011/01/25 | 1,998 | 2,004 | 1,994 | 2,001 | 37,950 |
| 2011/01/24 | 1,998 | 1,999 | 1,995 | 1,997 | 31,800 |
| 2011/01/21 | 2,000 | 2,002 | 1,995 | 1,995 | 45,050 |
| 2011/01/20 | 2,001 | 2,005 | 2,000 | 2,003 | 26,650 |
| 2011/01/19 | 2,000 | 2,000 | 1,997 | 2,000 | 32,000 |
| 2011/01/18 | 1,999 | 2,000 | 1,998 | 1,998 | 27,250 |
| 2011/01/17 | 1,991 | 1,999 | 1,990 | 1,996 | 30,950 |
| 2011/01/14 | 1,974 | 1,992 | 1,970 | 1,990 | 37,500 |
| 2011/01/13 | 1,981 | 1,985 | 1,974 | 1,974 | 43,200 |
| 2011/01/12 | 1,994 | 1,994 | 1,979 | 1,980 | 43,650 |
| 2011/01/11 | 2,000 | 2,000 | 1,983 | 1,987 | 66,050 |
| 2011/01/07 | 1,995 | 1,998 | 1,995 | 1,995 | 29,950 |
| 2011/01/06 | 1,995 | 1,995 | 1,990 | 1,992 | 31,550 |
| 2011/01/05 | 1,978 | 1,990 | 1,973 | 1,989 | 48,750 |
| 2011/01/04 | 1,971 | 1,978 | 1,968 | 1,973 | 24,150 |