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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,980 | 1,994 | 1,979 | 1,992 | 61,050 |
| 2013/12/27 | 1,960 | 1,980 | 1,960 | 1,980 | 60,900 |
| 2013/12/26 | 1,927 | 1,959 | 1,921 | 1,958 | 80,950 |
| 2013/12/25 | 1,917 | 1,926 | 1,916 | 1,920 | 53,650 |
| 2013/12/24 | 1,925 | 1,927 | 1,912 | 1,918 | 55,050 |
| 2013/12/20 | 1,906 | 1,927 | 1,906 | 1,927 | 48,550 |
| 2013/12/19 | 1,940 | 1,940 | 1,910 | 1,915 | 78,100 |
| 2013/12/18 | 1,919 | 1,940 | 1,917 | 1,940 | 78,400 |
| 2013/12/17 | 1,895 | 1,918 | 1,895 | 1,917 | 75,450 |
| 2013/12/16 | 1,893 | 1,900 | 1,893 | 1,900 | 66,550 |
| 2013/12/13 | 1,895 | 1,900 | 1,889 | 1,893 | 86,100 |
| 2013/12/12 | 1,891 | 1,895 | 1,889 | 1,892 | 25,350 |
| 2013/12/11 | 1,894 | 1,900 | 1,889 | 1,891 | 41,200 |
| 2013/12/10 | 1,889 | 1,895 | 1,885 | 1,895 | 42,250 |
| 2013/12/09 | 1,888 | 1,890 | 1,884 | 1,887 | 24,200 |
| 2013/12/06 | 1,885 | 1,895 | 1,871 | 1,879 | 54,450 |
| 2013/12/05 | 1,869 | 1,879 | 1,861 | 1,861 | 34,950 |
| 2013/12/04 | 1,885 | 1,887 | 1,871 | 1,871 | 38,950 |
| 2013/12/03 | 1,896 | 1,909 | 1,892 | 1,892 | 70,700 |
| 2013/12/02 | 1,925 | 1,925 | 1,851 | 1,896 | 166,950 |
| 2013/11/29 | 1,857 | 1,995 | 1,855 | 1,930 | 269,650 |
| 2013/11/28 | 1,860 | 1,864 | 1,858 | 1,859 | 28,150 |
| 2013/11/27 | 1,860 | 1,864 | 1,859 | 1,863 | 22,150 |
| 2013/11/26 | 1,861 | 1,862 | 1,854 | 1,862 | 27,450 |
| 2013/11/25 | 1,857 | 1,862 | 1,855 | 1,862 | 24,400 |
| 2013/11/22 | 1,861 | 1,864 | 1,857 | 1,857 | 25,650 |
| 2013/11/21 | 1,860 | 1,860 | 1,854 | 1,859 | 23,550 |
| 2013/11/20 | 1,852 | 1,860 | 1,852 | 1,857 | 23,300 |
| 2013/11/19 | 1,845 | 1,855 | 1,840 | 1,852 | 42,700 |
| 2013/11/18 | 1,840 | 1,845 | 1,834 | 1,845 | 28,900 |
| 2013/11/15 | 1,840 | 1,840 | 1,831 | 1,840 | 31,650 |
| 2013/11/14 | 1,838 | 1,842 | 1,832 | 1,836 | 23,600 |
| 2013/11/13 | 1,836 | 1,840 | 1,831 | 1,835 | 23,750 |
| 2013/11/12 | 1,828 | 1,836 | 1,825 | 1,836 | 33,450 |
| 2013/11/11 | 1,820 | 1,828 | 1,820 | 1,828 | 21,250 |
| 2013/11/08 | 1,820 | 1,827 | 1,815 | 1,818 | 24,400 |
| 2013/11/07 | 1,829 | 1,831 | 1,818 | 1,819 | 23,400 |
| 2013/11/06 | 1,818 | 1,832 | 1,817 | 1,827 | 21,800 |
| 2013/11/05 | 1,823 | 1,830 | 1,813 | 1,818 | 46,700 |
| 2013/11/01 | 1,829 | 1,834 | 1,820 | 1,823 | 40,850 |
| 2013/10/31 | 1,830 | 1,835 | 1,828 | 1,831 | 18,700 |
| 2013/10/30 | 1,833 | 1,838 | 1,830 | 1,830 | 26,350 |
| 2013/10/29 | 1,837 | 1,837 | 1,830 | 1,830 | 18,200 |
| 2013/10/28 | 1,836 | 1,841 | 1,830 | 1,836 | 22,300 |
| 2013/10/25 | 1,841 | 1,842 | 1,816 | 1,827 | 52,600 |
| 2013/10/24 | 1,832 | 1,845 | 1,830 | 1,841 | 22,600 |
| 2013/10/23 | 1,843 | 1,848 | 1,832 | 1,832 | 25,100 |
| 2013/10/22 | 1,837 | 1,845 | 1,836 | 1,842 | 16,100 |
| 2013/10/21 | 1,842 | 1,845 | 1,830 | 1,836 | 30,150 |
| 2013/10/18 | 1,837 | 1,849 | 1,837 | 1,842 | 23,400 |
| 2013/10/17 | 1,845 | 1,850 | 1,832 | 1,839 | 29,700 |
| 2013/10/16 | 1,835 | 1,845 | 1,829 | 1,845 | 26,150 |
| 2013/10/15 | 1,832 | 1,845 | 1,830 | 1,836 | 24,150 |
| 2013/10/11 | 1,815 | 1,833 | 1,812 | 1,833 | 41,350 |
| 2013/10/10 | 1,793 | 1,813 | 1,793 | 1,813 | 30,900 |
| 2013/10/09 | 1,798 | 1,798 | 1,782 | 1,790 | 44,150 |
| 2013/10/08 | 1,803 | 1,804 | 1,775 | 1,793 | 84,750 |
| 2013/10/07 | 1,852 | 1,858 | 1,830 | 1,830 | 38,650 |
| 2013/10/04 | 1,851 | 1,858 | 1,850 | 1,850 | 25,900 |
| 2013/10/03 | 1,862 | 1,867 | 1,854 | 1,858 | 26,500 |
| 2013/10/02 | 1,873 | 1,876 | 1,858 | 1,862 | 29,100 |
| 2013/10/01 | 1,880 | 1,880 | 1,867 | 1,867 | 30,000 |
| 2013/09/30 | 1,877 | 1,880 | 1,868 | 1,880 | 24,500 |
| 2013/09/27 | 1,880 | 1,880 | 1,875 | 1,877 | 31,250 |
| 2013/09/26 | 1,879 | 1,880 | 1,872 | 1,880 | 26,850 |
| 2013/09/25 | 1,876 | 1,878 | 1,870 | 1,877 | 25,750 |
| 2013/09/24 | 1,860 | 1,880 | 1,857 | 1,876 | 46,000 |
| 2013/09/20 | 1,852 | 1,860 | 1,852 | 1,860 | 33,200 |
| 2013/09/19 | 1,841 | 1,851 | 1,839 | 1,851 | 30,800 |
| 2013/09/18 | 1,843 | 1,848 | 1,837 | 1,840 | 19,950 |
| 2013/09/17 | 1,849 | 1,850 | 1,844 | 1,845 | 15,950 |
| 2013/09/13 | 1,846 | 1,850 | 1,843 | 1,849 | 42,650 |
| 2013/09/12 | 1,844 | 1,847 | 1,839 | 1,843 | 17,450 |
| 2013/09/11 | 1,845 | 1,845 | 1,840 | 1,843 | 15,800 |
| 2013/09/10 | 1,832 | 1,845 | 1,832 | 1,839 | 25,700 |
| 2013/09/09 | 1,830 | 1,835 | 1,826 | 1,833 | 15,600 |
| 2013/09/06 | 1,830 | 1,833 | 1,818 | 1,822 | 22,350 |
| 2013/09/05 | 1,830 | 1,830 | 1,818 | 1,823 | 14,850 |
| 2013/09/04 | 1,809 | 1,826 | 1,809 | 1,826 | 12,400 |
| 2013/09/03 | 1,800 | 1,816 | 1,800 | 1,816 | 13,900 |
| 2013/09/02 | 1,801 | 1,808 | 1,793 | 1,798 | 23,900 |
| 2013/08/30 | 1,805 | 1,816 | 1,800 | 1,800 | 21,950 |
| 2013/08/29 | 1,805 | 1,811 | 1,805 | 1,808 | 7,900 |
| 2013/08/28 | 1,814 | 1,816 | 1,804 | 1,805 | 16,750 |
| 2013/08/27 | 1,829 | 1,832 | 1,820 | 1,820 | 20,350 |
| 2013/08/26 | 1,839 | 1,839 | 1,826 | 1,829 | 9,600 |
| 2013/08/23 | 1,837 | 1,837 | 1,826 | 1,831 | 10,750 |
| 2013/08/22 | 1,822 | 1,837 | 1,819 | 1,825 | 20,650 |
| 2013/08/21 | 1,829 | 1,836 | 1,820 | 1,821 | 26,000 |
| 2013/08/20 | 1,822 | 1,832 | 1,819 | 1,819 | 15,250 |
| 2013/08/19 | 1,818 | 1,829 | 1,818 | 1,822 | 10,150 |
| 2013/08/16 | 1,820 | 1,826 | 1,818 | 1,818 | 19,200 |
| 2013/08/15 | 1,840 | 1,840 | 1,820 | 1,820 | 31,550 |
| 2013/08/14 | 1,844 | 1,847 | 1,837 | 1,839 | 15,850 |
| 2013/08/13 | 1,834 | 1,844 | 1,831 | 1,844 | 21,450 |
| 2013/08/12 | 1,831 | 1,834 | 1,825 | 1,829 | 11,250 |
| 2013/08/09 | 1,830 | 1,833 | 1,818 | 1,831 | 15,950 |
| 2013/08/08 | 1,824 | 1,834 | 1,820 | 1,821 | 22,450 |
| 2013/08/07 | 1,841 | 1,841 | 1,821 | 1,831 | 22,900 |
| 2013/08/06 | 1,838 | 1,844 | 1,825 | 1,844 | 21,350 |
| 2013/08/05 | 1,835 | 1,839 | 1,824 | 1,839 | 23,850 |
| 2013/08/02 | 1,834 | 1,842 | 1,828 | 1,842 | 19,850 |
| 2013/08/01 | 1,831 | 1,833 | 1,812 | 1,829 | 15,800 |
| 2013/07/31 | 1,820 | 1,828 | 1,815 | 1,815 | 11,550 |
| 2013/07/30 | 1,810 | 1,840 | 1,810 | 1,834 | 28,550 |
| 2013/07/29 | 1,833 | 1,837 | 1,807 | 1,811 | 37,600 |
| 2013/07/26 | 1,836 | 1,844 | 1,833 | 1,835 | 23,450 |
| 2013/07/25 | 1,844 | 1,847 | 1,833 | 1,836 | 23,750 |
| 2013/07/24 | 1,848 | 1,848 | 1,841 | 1,844 | 12,500 |
| 2013/07/23 | 1,846 | 1,847 | 1,840 | 1,847 | 21,400 |
| 2013/07/22 | 1,845 | 1,846 | 1,840 | 1,843 | 12,500 |
| 2013/07/19 | 1,842 | 1,845 | 1,838 | 1,840 | 31,300 |
| 2013/07/18 | 1,836 | 1,842 | 1,835 | 1,842 | 22,600 |
| 2013/07/17 | 1,835 | 1,840 | 1,834 | 1,837 | 17,750 |
| 2013/07/16 | 1,835 | 1,840 | 1,832 | 1,836 | 24,900 |
| 2013/07/12 | 1,828 | 1,835 | 1,826 | 1,835 | 18,400 |
| 2013/07/11 | 1,828 | 1,830 | 1,822 | 1,828 | 14,400 |
| 2013/07/10 | 1,834 | 1,834 | 1,821 | 1,821 | 17,100 |
| 2013/07/09 | 1,820 | 1,832 | 1,815 | 1,831 | 29,650 |
| 2013/07/08 | 1,813 | 1,822 | 1,812 | 1,812 | 23,700 |
| 2013/07/05 | 1,811 | 1,816 | 1,810 | 1,813 | 18,600 |
| 2013/07/04 | 1,815 | 1,821 | 1,810 | 1,810 | 22,450 |
| 2013/07/03 | 1,834 | 1,834 | 1,810 | 1,811 | 53,800 |
| 2013/07/02 | 1,830 | 1,835 | 1,815 | 1,834 | 31,450 |
| 2013/07/01 | 1,837 | 1,838 | 1,824 | 1,830 | 27,700 |
| 2013/06/28 | 1,833 | 1,840 | 1,827 | 1,836 | 45,650 |
| 2013/06/27 | 1,807 | 1,833 | 1,801 | 1,833 | 33,450 |
| 2013/06/26 | 1,835 | 1,837 | 1,805 | 1,805 | 22,000 |
| 2013/06/25 | 1,835 | 1,840 | 1,820 | 1,833 | 26,300 |
| 2013/06/24 | 1,831 | 1,843 | 1,813 | 1,837 | 35,300 |
| 2013/06/21 | 1,812 | 1,835 | 1,807 | 1,833 | 35,800 |
| 2013/06/20 | 1,830 | 1,831 | 1,813 | 1,824 | 21,300 |
| 2013/06/19 | 1,822 | 1,835 | 1,810 | 1,833 | 56,050 |
| 2013/06/18 | 1,790 | 1,820 | 1,783 | 1,816 | 55,100 |
| 2013/06/17 | 1,755 | 1,783 | 1,748 | 1,779 | 49,800 |
| 2013/06/14 | 1,740 | 1,758 | 1,729 | 1,741 | 62,950 |
| 2013/06/13 | 1,745 | 1,759 | 1,733 | 1,738 | 38,850 |
| 2013/06/12 | 1,718 | 1,756 | 1,704 | 1,745 | 68,250 |
| 2013/06/11 | 1,744 | 1,750 | 1,718 | 1,723 | 59,350 |
| 2013/06/10 | 1,716 | 1,745 | 1,715 | 1,742 | 62,700 |
| 2013/06/07 | 1,745 | 1,747 | 1,700 | 1,704 | 96,300 |
| 2013/06/06 | 1,755 | 1,782 | 1,746 | 1,750 | 80,600 |
| 2013/06/05 | 1,780 | 1,790 | 1,757 | 1,758 | 36,850 |
| 2013/06/04 | 1,750 | 1,784 | 1,745 | 1,779 | 81,400 |
| 2013/06/03 | 1,754 | 1,761 | 1,750 | 1,750 | 57,050 |
| 2013/05/31 | 1,775 | 1,778 | 1,751 | 1,754 | 45,550 |
| 2013/05/30 | 1,773 | 1,782 | 1,750 | 1,752 | 83,350 |
| 2013/05/29 | 1,783 | 1,799 | 1,773 | 1,774 | 79,850 |
| 2013/05/28 | 1,766 | 1,804 | 1,762 | 1,775 | 62,700 |
| 2013/05/27 | 1,785 | 1,790 | 1,764 | 1,768 | 70,950 |
| 2013/05/24 | 1,800 | 1,810 | 1,770 | 1,785 | 121,650 |
| 2013/05/23 | 1,826 | 1,831 | 1,800 | 1,800 | 112,300 |
| 2013/05/22 | 1,827 | 1,832 | 1,825 | 1,826 | 39,450 |
| 2013/05/21 | 1,828 | 1,833 | 1,826 | 1,827 | 35,250 |
| 2013/05/20 | 1,834 | 1,835 | 1,826 | 1,827 | 61,750 |
| 2013/05/17 | 1,840 | 1,843 | 1,830 | 1,834 | 40,950 |
| 2013/05/16 | 1,841 | 1,843 | 1,825 | 1,839 | 74,950 |
| 2013/05/15 | 1,848 | 1,854 | 1,841 | 1,842 | 67,250 |
| 2013/05/14 | 1,847 | 1,853 | 1,846 | 1,847 | 44,500 |
| 2013/05/13 | 1,848 | 1,854 | 1,846 | 1,847 | 52,800 |
| 2013/05/10 | 1,859 | 1,862 | 1,848 | 1,848 | 50,300 |
| 2013/05/09 | 1,860 | 1,864 | 1,847 | 1,848 | 52,850 |
| 2013/05/08 | 1,845 | 1,859 | 1,845 | 1,852 | 55,050 |
| 2013/05/07 | 1,840 | 1,848 | 1,840 | 1,844 | 72,500 |
| 2013/05/02 | 1,838 | 1,843 | 1,836 | 1,836 | 50,250 |
| 2013/05/01 | 1,836 | 1,838 | 1,832 | 1,832 | 39,650 |
| 2013/04/30 | 1,836 | 1,841 | 1,835 | 1,835 | 55,000 |
| 2013/04/26 | 1,844 | 1,844 | 1,832 | 1,834 | 63,550 |
| 2013/04/25 | 1,840 | 1,847 | 1,836 | 1,839 | 59,150 |
| 2013/04/24 | 1,838 | 1,842 | 1,831 | 1,839 | 58,450 |
| 2013/04/23 | 1,840 | 1,841 | 1,829 | 1,830 | 92,550 |
| 2013/04/22 | 1,835 | 1,847 | 1,835 | 1,837 | 44,450 |
| 2013/04/19 | 1,833 | 1,836 | 1,825 | 1,826 | 50,300 |
| 2013/04/18 | 1,839 | 1,844 | 1,827 | 1,833 | 54,000 |
| 2013/04/17 | 1,830 | 1,843 | 1,828 | 1,836 | 50,900 |
| 2013/04/16 | 1,848 | 1,854 | 1,812 | 1,827 | 127,350 |
| 2013/04/15 | 1,852 | 1,857 | 1,843 | 1,848 | 69,950 |
| 2013/04/12 | 1,865 | 1,865 | 1,850 | 1,851 | 118,300 |
| 2013/04/11 | 1,860 | 1,871 | 1,858 | 1,867 | 89,900 |
| 2013/04/10 | 1,860 | 1,861 | 1,850 | 1,861 | 111,200 |
| 2013/04/09 | 1,831 | 1,880 | 1,823 | 1,861 | 302,850 |
| 2013/04/08 | 1,946 | 1,971 | 1,940 | 1,971 | 83,250 |
| 2013/04/05 | 1,931 | 1,958 | 1,929 | 1,945 | 106,100 |
| 2013/04/04 | 1,904 | 1,929 | 1,884 | 1,929 | 68,150 |
| 2013/04/03 | 1,897 | 1,909 | 1,892 | 1,905 | 53,550 |
| 2013/04/02 | 1,875 | 1,899 | 1,849 | 1,884 | 74,150 |
| 2013/04/01 | 1,910 | 1,910 | 1,875 | 1,882 | 68,850 |
| 2013/03/29 | 1,903 | 1,909 | 1,893 | 1,903 | 45,850 |
| 2013/03/28 | 1,904 | 1,907 | 1,893 | 1,901 | 48,100 |
| 2013/03/27 | 1,900 | 1,905 | 1,895 | 1,902 | 38,250 |
| 2013/03/26 | 1,889 | 1,902 | 1,887 | 1,898 | 64,200 |
| 2013/03/25 | 1,887 | 1,896 | 1,885 | 1,885 | 53,550 |
| 2013/03/22 | 1,892 | 1,898 | 1,885 | 1,885 | 46,150 |
| 2013/03/21 | 1,897 | 1,904 | 1,890 | 1,891 | 37,800 |
| 2013/03/19 | 1,891 | 1,902 | 1,891 | 1,891 | 25,900 |
| 2013/03/18 | 1,906 | 1,907 | 1,890 | 1,891 | 50,050 |
| 2013/03/15 | 1,902 | 1,913 | 1,902 | 1,907 | 64,800 |
| 2013/03/14 | 1,891 | 1,900 | 1,887 | 1,900 | 57,200 |
| 2013/03/13 | 1,888 | 1,893 | 1,880 | 1,890 | 60,350 |
| 2013/03/12 | 1,895 | 1,896 | 1,888 | 1,888 | 46,400 |
| 2013/03/11 | 1,898 | 1,899 | 1,888 | 1,894 | 42,250 |
| 2013/03/08 | 1,894 | 1,900 | 1,885 | 1,898 | 74,500 |
| 2013/03/07 | 1,882 | 1,899 | 1,882 | 1,896 | 65,800 |
| 2013/03/06 | 1,890 | 1,898 | 1,880 | 1,884 | 62,750 |
| 2013/03/05 | 1,910 | 1,910 | 1,890 | 1,895 | 93,200 |
| 2013/03/04 | 1,923 | 1,923 | 1,910 | 1,910 | 60,800 |
| 2013/03/01 | 1,912 | 1,928 | 1,912 | 1,923 | 56,950 |
| 2013/02/28 | 1,909 | 1,930 | 1,909 | 1,920 | 80,400 |
| 2013/02/27 | 1,930 | 1,932 | 1,902 | 1,910 | 115,750 |
| 2013/02/26 | 1,900 | 1,943 | 1,890 | 1,928 | 324,100 |
| 2013/02/25 | 2,041 | 2,049 | 2,038 | 2,046 | 165,350 |
| 2013/02/22 | 2,040 | 2,041 | 2,032 | 2,038 | 92,450 |
| 2013/02/21 | 2,041 | 2,043 | 2,036 | 2,041 | 60,050 |
| 2013/02/20 | 2,042 | 2,044 | 2,031 | 2,040 | 74,750 |
| 2013/02/19 | 2,028 | 2,050 | 2,028 | 2,040 | 54,950 |
| 2013/02/18 | 2,001 | 2,033 | 1,998 | 2,028 | 79,500 |
| 2013/02/15 | 2,007 | 2,007 | 1,989 | 2,006 | 79,600 |
| 2013/02/14 | 2,058 | 2,058 | 1,998 | 2,007 | 138,250 |
| 2013/02/13 | 2,085 | 2,090 | 2,052 | 2,057 | 82,850 |
| 2013/02/12 | 2,057 | 2,097 | 2,057 | 2,079 | 64,150 |
| 2013/02/08 | 2,114 | 2,114 | 2,029 | 2,055 | 113,550 |
| 2013/02/07 | 2,129 | 2,138 | 2,111 | 2,114 | 64,750 |
| 2013/02/06 | 2,137 | 2,158 | 2,126 | 2,129 | 87,750 |
| 2013/02/05 | 2,165 | 2,169 | 2,110 | 2,125 | 115,100 |
| 2013/02/04 | 2,150 | 2,165 | 2,145 | 2,161 | 66,550 |
| 2013/02/01 | 2,112 | 2,140 | 2,112 | 2,130 | 74,550 |
| 2013/01/31 | 2,100 | 2,105 | 2,094 | 2,105 | 74,900 |
| 2013/01/30 | 2,070 | 2,094 | 2,064 | 2,090 | 61,650 |
| 2013/01/29 | 2,027 | 2,066 | 2,027 | 2,061 | 92,650 |
| 2013/01/28 | 2,010 | 2,024 | 2,007 | 2,018 | 56,400 |
| 2013/01/25 | 1,998 | 2,008 | 1,997 | 2,007 | 81,150 |
| 2013/01/24 | 1,994 | 1,996 | 1,988 | 1,994 | 36,650 |
| 2013/01/23 | 1,996 | 2,000 | 1,991 | 1,996 | 56,250 |
| 2013/01/22 | 1,998 | 2,000 | 1,987 | 1,995 | 50,500 |
| 2013/01/21 | 1,985 | 1,996 | 1,985 | 1,995 | 47,600 |
| 2013/01/18 | 1,970 | 1,983 | 1,969 | 1,983 | 59,750 |
| 2013/01/17 | 1,968 | 1,971 | 1,955 | 1,961 | 57,450 |
| 2013/01/16 | 1,982 | 1,985 | 1,970 | 1,970 | 86,650 |
| 2013/01/15 | 1,948 | 1,979 | 1,946 | 1,979 | 71,000 |
| 2013/01/11 | 1,911 | 1,943 | 1,911 | 1,941 | 70,250 |
| 2013/01/10 | 1,906 | 1,912 | 1,902 | 1,910 | 43,850 |
| 2013/01/09 | 1,909 | 1,910 | 1,900 | 1,905 | 52,900 |
| 2013/01/08 | 1,901 | 1,915 | 1,899 | 1,903 | 71,850 |
| 2013/01/07 | 1,890 | 1,899 | 1,888 | 1,899 | 61,650 |
| 2013/01/04 | 1,875 | 1,883 | 1,872 | 1,882 | 62,200 |