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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,298 | 1,307 | 1,292 | 1,307 | 66,500 |
| 2016/12/29 | 1,300 | 1,300 | 1,288 | 1,298 | 48,200 |
| 2016/12/28 | 1,298 | 1,304 | 1,291 | 1,293 | 54,600 |
| 2016/12/27 | 1,303 | 1,308 | 1,291 | 1,293 | 46,700 |
| 2016/12/26 | 1,291 | 1,307 | 1,289 | 1,301 | 91,800 |
| 2016/12/22 | 1,277 | 1,287 | 1,274 | 1,286 | 43,400 |
| 2016/12/21 | 1,289 | 1,290 | 1,274 | 1,277 | 63,600 |
| 2016/12/20 | 1,285 | 1,292 | 1,285 | 1,290 | 50,000 |
| 2016/12/19 | 1,295 | 1,296 | 1,285 | 1,291 | 48,900 |
| 2016/12/16 | 1,290 | 1,293 | 1,285 | 1,292 | 62,000 |
| 2016/12/15 | 1,285 | 1,290 | 1,279 | 1,288 | 51,800 |
| 2016/12/14 | 1,294 | 1,294 | 1,276 | 1,286 | 49,900 |
| 2016/12/13 | 1,290 | 1,296 | 1,287 | 1,294 | 68,500 |
| 2016/12/12 | 1,279 | 1,290 | 1,272 | 1,290 | 98,300 |
| 2016/12/09 | 1,246 | 1,277 | 1,246 | 1,277 | 134,000 |
| 2016/12/08 | 1,260 | 1,265 | 1,251 | 1,265 | 82,700 |
| 2016/12/07 | 1,235 | 1,260 | 1,234 | 1,260 | 113,100 |
| 2016/12/06 | 1,227 | 1,236 | 1,227 | 1,232 | 50,700 |
| 2016/12/05 | 1,235 | 1,238 | 1,226 | 1,227 | 73,900 |
| 2016/12/02 | 1,248 | 1,248 | 1,234 | 1,241 | 49,900 |
| 2016/12/01 | 1,241 | 1,255 | 1,237 | 1,248 | 85,300 |
| 2016/11/30 | 1,239 | 1,241 | 1,235 | 1,236 | 55,000 |
| 2016/11/29 | 1,230 | 1,242 | 1,228 | 1,239 | 67,700 |
| 2016/11/28 | 1,233 | 1,233 | 1,225 | 1,227 | 87,500 |
| 2016/11/25 | 1,230 | 1,233 | 1,228 | 1,233 | 46,600 |
| 2016/11/24 | 1,228 | 1,231 | 1,226 | 1,227 | 39,200 |
| 2016/11/22 | 1,236 | 1,236 | 1,224 | 1,228 | 77,300 |
| 2016/11/21 | 1,240 | 1,242 | 1,235 | 1,236 | 42,500 |
| 2016/11/18 | 1,238 | 1,241 | 1,236 | 1,238 | 62,900 |
| 2016/11/17 | 1,234 | 1,243 | 1,230 | 1,240 | 63,800 |
| 2016/11/16 | 1,239 | 1,240 | 1,231 | 1,238 | 62,800 |
| 2016/11/15 | 1,229 | 1,239 | 1,223 | 1,236 | 88,300 |
| 2016/11/14 | 1,215 | 1,224 | 1,211 | 1,224 | 102,300 |
| 2016/11/11 | 1,216 | 1,222 | 1,208 | 1,211 | 84,400 |
| 2016/11/10 | 1,227 | 1,233 | 1,211 | 1,214 | 115,800 |
| 2016/11/09 | 1,237 | 1,246 | 1,200 | 1,208 | 181,100 |
| 2016/11/08 | 1,237 | 1,237 | 1,227 | 1,230 | 56,500 |
| 2016/11/07 | 1,223 | 1,239 | 1,223 | 1,226 | 112,400 |
| 2016/11/04 | 1,216 | 1,228 | 1,213 | 1,221 | 124,200 |
| 2016/11/02 | 1,220 | 1,226 | 1,217 | 1,219 | 91,200 |
| 2016/11/01 | 1,222 | 1,222 | 1,213 | 1,222 | 70,200 |
| 2016/10/31 | 1,217 | 1,228 | 1,212 | 1,217 | 140,000 |
| 2016/10/28 | 1,220 | 1,225 | 1,212 | 1,218 | 287,700 |
| 2016/10/27 | 1,249 | 1,257 | 1,248 | 1,253 | 79,300 |
| 2016/10/26 | 1,242 | 1,250 | 1,238 | 1,250 | 84,100 |
| 2016/10/25 | 1,230 | 1,246 | 1,228 | 1,243 | 104,800 |
| 2016/10/24 | 1,226 | 1,234 | 1,225 | 1,226 | 56,500 |
| 2016/10/21 | 1,240 | 1,242 | 1,224 | 1,227 | 90,300 |
| 2016/10/20 | 1,245 | 1,247 | 1,241 | 1,244 | 55,800 |
| 2016/10/19 | 1,240 | 1,245 | 1,235 | 1,244 | 72,700 |
| 2016/10/18 | 1,239 | 1,240 | 1,232 | 1,240 | 62,700 |
| 2016/10/17 | 1,237 | 1,239 | 1,231 | 1,237 | 46,700 |
| 2016/10/14 | 1,240 | 1,241 | 1,233 | 1,237 | 66,100 |
| 2016/10/13 | 1,228 | 1,240 | 1,221 | 1,239 | 124,500 |
| 2016/10/12 | 1,210 | 1,225 | 1,208 | 1,219 | 80,900 |
| 2016/10/11 | 1,213 | 1,217 | 1,210 | 1,213 | 56,600 |
| 2016/10/07 | 1,210 | 1,215 | 1,207 | 1,211 | 60,400 |
| 2016/10/06 | 1,216 | 1,217 | 1,208 | 1,210 | 93,100 |
| 2016/10/05 | 1,219 | 1,223 | 1,213 | 1,216 | 82,400 |
| 2016/10/04 | 1,206 | 1,213 | 1,202 | 1,211 | 77,700 |
| 2016/10/03 | 1,209 | 1,213 | 1,201 | 1,205 | 71,300 |
| 2016/09/30 | 1,208 | 1,208 | 1,196 | 1,202 | 133,900 |
| 2016/09/29 | 1,213 | 1,223 | 1,210 | 1,211 | 106,900 |
| 2016/09/28 | 1,239 | 1,239 | 1,207 | 1,212 | 358,000 |
| 2016/09/27 | 1,264 | 1,268 | 1,251 | 1,254 | 317,000 |
| 2016/09/26 | 1,270 | 1,274 | 1,265 | 1,266 | 227,700 |
| 2016/09/23 | 1,258 | 1,266 | 1,253 | 1,264 | 111,600 |
| 2016/09/21 | 1,247 | 1,254 | 1,240 | 1,254 | 120,100 |
| 2016/09/20 | 1,235 | 1,247 | 1,228 | 1,245 | 143,500 |
| 2016/09/16 | 1,230 | 1,235 | 1,225 | 1,234 | 79,000 |
| 2016/09/15 | 1,220 | 1,230 | 1,217 | 1,227 | 70,100 |
| 2016/09/14 | 1,226 | 1,232 | 1,217 | 1,220 | 69,200 |
| 2016/09/13 | 1,240 | 1,244 | 1,224 | 1,229 | 96,800 |
| 2016/09/12 | 1,211 | 1,234 | 1,211 | 1,233 | 97,400 |
| 2016/09/09 | 1,223 | 1,224 | 1,209 | 1,209 | 185,500 |
| 2016/09/08 | 1,250 | 1,256 | 1,224 | 1,228 | 146,000 |
| 2016/09/07 | 1,270 | 1,275 | 1,247 | 1,250 | 182,300 |
| 2016/09/06 | 1,265 | 1,297 | 1,260 | 1,293 | 128,100 |
| 2016/09/05 | 1,229 | 1,260 | 1,228 | 1,258 | 146,100 |
| 2016/09/02 | 1,206 | 1,218 | 1,205 | 1,218 | 94,200 |
| 2016/09/01 | 1,209 | 1,213 | 1,204 | 1,207 | 79,000 |
| 2016/08/31 | 1,205 | 1,210 | 1,196 | 1,210 | 109,100 |
| 2016/08/30 | 1,203 | 1,206 | 1,199 | 1,201 | 80,800 |
| 2016/08/29 | 1,199 | 1,206 | 1,197 | 1,203 | 86,200 |
| 2016/08/26 | 1,201 | 1,203 | 1,193 | 1,198 | 58,500 |
| 2016/08/25 | 1,195 | 1,203 | 1,193 | 1,202 | 56,200 |
| 2016/08/24 | 1,190 | 1,193 | 1,187 | 1,190 | 97,400 |
| 2016/08/23 | 1,191 | 1,200 | 1,190 | 1,193 | 96,700 |
| 2016/08/22 | 1,195 | 1,195 | 1,186 | 1,192 | 73,500 |
| 2016/08/19 | 1,200 | 1,203 | 1,186 | 1,189 | 114,400 |
| 2016/08/18 | 1,203 | 1,211 | 1,200 | 1,200 | 120,600 |
| 2016/08/17 | 1,219 | 1,226 | 1,202 | 1,206 | 121,700 |
| 2016/08/16 | 1,228 | 1,230 | 1,220 | 1,221 | 118,800 |
| 2016/08/15 | 1,235 | 1,235 | 1,225 | 1,227 | 52,900 |
| 2016/08/12 | 1,244 | 1,244 | 1,221 | 1,228 | 132,100 |
| 2016/08/10 | 1,225 | 1,228 | 1,215 | 1,222 | 108,400 |
| 2016/08/09 | 1,221 | 1,226 | 1,213 | 1,219 | 124,400 |
| 2016/08/08 | 1,241 | 1,241 | 1,218 | 1,225 | 78,300 |
| 2016/08/05 | 1,240 | 1,240 | 1,228 | 1,234 | 77,600 |
| 2016/08/04 | 1,241 | 1,245 | 1,217 | 1,219 | 120,500 |
| 2016/08/03 | 1,238 | 1,264 | 1,232 | 1,241 | 118,600 |
| 2016/08/02 | 1,230 | 1,240 | 1,223 | 1,238 | 123,700 |
| 2016/08/01 | 1,236 | 1,237 | 1,215 | 1,224 | 157,300 |
| 2016/07/29 | 1,300 | 1,309 | 1,216 | 1,231 | 451,900 |
| 2016/07/28 | 1,340 | 1,350 | 1,329 | 1,347 | 75,400 |
| 2016/07/27 | 1,340 | 1,344 | 1,325 | 1,340 | 63,600 |
| 2016/07/26 | 1,339 | 1,339 | 1,324 | 1,332 | 46,000 |
| 2016/07/25 | 1,346 | 1,346 | 1,327 | 1,331 | 45,100 |
| 2016/07/22 | 1,330 | 1,348 | 1,327 | 1,341 | 46,900 |
| 2016/07/21 | 1,353 | 1,353 | 1,325 | 1,333 | 64,700 |
| 2016/07/20 | 1,320 | 1,353 | 1,316 | 1,351 | 77,900 |
| 2016/07/19 | 1,326 | 1,344 | 1,303 | 1,323 | 103,000 |
| 2016/07/15 | 1,357 | 1,357 | 1,315 | 1,320 | 99,300 |
| 2016/07/14 | 1,335 | 1,362 | 1,327 | 1,349 | 99,600 |
| 2016/07/13 | 1,340 | 1,341 | 1,325 | 1,332 | 75,200 |
| 2016/07/12 | 1,331 | 1,343 | 1,322 | 1,336 | 91,900 |
| 2016/07/11 | 1,306 | 1,322 | 1,306 | 1,310 | 73,300 |
| 2016/07/08 | 1,343 | 1,344 | 1,293 | 1,293 | 61,700 |
| 2016/07/07 | 1,327 | 1,347 | 1,327 | 1,337 | 83,000 |
| 2016/07/06 | 1,318 | 1,327 | 1,300 | 1,326 | 67,200 |
| 2016/07/05 | 1,316 | 1,323 | 1,310 | 1,323 | 57,900 |
| 2016/07/04 | 1,300 | 1,316 | 1,295 | 1,310 | 75,800 |
| 2016/07/01 | 1,298 | 1,304 | 1,287 | 1,287 | 86,000 |
| 2016/06/30 | 1,305 | 1,305 | 1,276 | 1,281 | 67,800 |
| 2016/06/29 | 1,300 | 1,305 | 1,286 | 1,300 | 80,800 |
| 2016/06/28 | 1,255 | 1,300 | 1,251 | 1,293 | 108,500 |
| 2016/06/27 | 1,231 | 1,268 | 1,231 | 1,251 | 66,800 |
| 2016/06/24 | 1,271 | 1,274 | 1,200 | 1,227 | 112,900 |
| 2016/06/23 | 1,267 | 1,274 | 1,260 | 1,271 | 32,200 |
| 2016/06/22 | 1,298 | 1,298 | 1,259 | 1,266 | 82,300 |
| 2016/06/21 | 1,285 | 1,300 | 1,276 | 1,298 | 83,100 |
| 2016/06/20 | 1,256 | 1,285 | 1,255 | 1,284 | 62,500 |
| 2016/06/17 | 1,255 | 1,265 | 1,247 | 1,253 | 75,700 |
| 2016/06/16 | 1,260 | 1,264 | 1,238 | 1,250 | 85,900 |
| 2016/06/15 | 1,244 | 1,267 | 1,241 | 1,265 | 46,600 |
| 2016/06/14 | 1,242 | 1,249 | 1,231 | 1,244 | 55,800 |
| 2016/06/13 | 1,268 | 1,269 | 1,242 | 1,245 | 81,400 |
| 2016/06/10 | 1,280 | 1,280 | 1,272 | 1,277 | 72,000 |
| 2016/06/09 | 1,264 | 1,280 | 1,260 | 1,279 | 74,600 |
| 2016/06/08 | 1,263 | 1,263 | 1,252 | 1,262 | 49,700 |
| 2016/06/07 | 1,260 | 1,262 | 1,251 | 1,258 | 34,200 |
| 2016/06/06 | 1,250 | 1,259 | 1,243 | 1,258 | 49,100 |
| 2016/06/03 | 1,235 | 1,259 | 1,235 | 1,259 | 79,800 |
| 2016/06/02 | 1,249 | 1,249 | 1,231 | 1,235 | 37,900 |
| 2016/06/01 | 1,240 | 1,264 | 1,239 | 1,254 | 97,500 |
| 2016/05/31 | 1,237 | 1,243 | 1,229 | 1,238 | 68,300 |
| 2016/05/30 | 1,219 | 1,235 | 1,217 | 1,235 | 31,600 |
| 2016/05/27 | 1,210 | 1,219 | 1,208 | 1,216 | 28,900 |
| 2016/05/26 | 1,212 | 1,217 | 1,207 | 1,208 | 33,400 |
| 2016/05/25 | 1,214 | 1,214 | 1,203 | 1,207 | 26,700 |
| 2016/05/24 | 1,205 | 1,212 | 1,201 | 1,202 | 42,500 |
| 2016/05/23 | 1,215 | 1,215 | 1,200 | 1,205 | 63,900 |
| 2016/05/20 | 1,215 | 1,223 | 1,211 | 1,217 | 36,700 |
| 2016/05/19 | 1,219 | 1,223 | 1,212 | 1,213 | 31,900 |
| 2016/05/18 | 1,224 | 1,232 | 1,215 | 1,219 | 43,800 |
| 2016/05/17 | 1,211 | 1,228 | 1,211 | 1,225 | 35,400 |
| 2016/05/16 | 1,217 | 1,220 | 1,205 | 1,207 | 40,400 |
| 2016/05/13 | 1,227 | 1,227 | 1,212 | 1,220 | 39,300 |
| 2016/05/12 | 1,214 | 1,228 | 1,210 | 1,227 | 29,200 |
| 2016/05/11 | 1,238 | 1,238 | 1,206 | 1,209 | 104,900 |
| 2016/05/10 | 1,222 | 1,240 | 1,222 | 1,238 | 74,300 |
| 2016/05/09 | 1,234 | 1,238 | 1,220 | 1,220 | 51,600 |
| 2016/05/06 | 1,238 | 1,249 | 1,225 | 1,229 | 61,400 |
| 2016/05/02 | 1,230 | 1,241 | 1,225 | 1,238 | 63,800 |
| 2016/04/28 | 1,231 | 1,280 | 1,212 | 1,259 | 277,100 |
| 2016/04/27 | 1,220 | 1,223 | 1,201 | 1,204 | 45,600 |
| 2016/04/26 | 1,203 | 1,218 | 1,198 | 1,217 | 84,000 |
| 2016/04/25 | 1,198 | 1,199 | 1,193 | 1,198 | 38,300 |
| 2016/04/22 | 1,195 | 1,200 | 1,191 | 1,198 | 70,000 |
| 2016/04/21 | 1,213 | 1,215 | 1,203 | 1,208 | 56,800 |
| 2016/04/20 | 1,204 | 1,211 | 1,193 | 1,193 | 53,300 |
| 2016/04/19 | 1,199 | 1,211 | 1,192 | 1,204 | 48,400 |
| 2016/04/18 | 1,180 | 1,189 | 1,170 | 1,183 | 65,600 |
| 2016/04/15 | 1,200 | 1,200 | 1,190 | 1,192 | 48,800 |
| 2016/04/14 | 1,199 | 1,202 | 1,183 | 1,202 | 58,100 |
| 2016/04/13 | 1,198 | 1,205 | 1,184 | 1,189 | 51,200 |
| 2016/04/12 | 1,192 | 1,198 | 1,185 | 1,194 | 47,100 |
| 2016/04/11 | 1,189 | 1,199 | 1,180 | 1,191 | 43,700 |
| 2016/04/08 | 1,182 | 1,207 | 1,176 | 1,195 | 69,500 |
| 2016/04/07 | 1,198 | 1,204 | 1,183 | 1,194 | 66,600 |
| 2016/04/06 | 1,182 | 1,203 | 1,182 | 1,195 | 60,700 |
| 2016/04/05 | 1,219 | 1,224 | 1,191 | 1,191 | 74,200 |
| 2016/04/04 | 1,214 | 1,238 | 1,208 | 1,228 | 65,600 |
| 2016/04/01 | 1,232 | 1,232 | 1,214 | 1,216 | 109,800 |
| 2016/03/31 | 1,250 | 1,252 | 1,229 | 1,230 | 126,900 |
| 2016/03/30 | 1,250 | 1,259 | 1,240 | 1,251 | 104,300 |
| 2016/03/29 | 1,260 | 1,260 | 1,231 | 1,251 | 303,700 |
| 2016/03/28 | 1,268 | 1,287 | 1,261 | 1,278 | 332,600 |
| 2016/03/25 | 1,278 | 1,289 | 1,261 | 1,268 | 210,600 |
| 2016/03/24 | 1,290 | 1,299 | 1,276 | 1,282 | 225,000 |
| 2016/03/23 | 1,259 | 1,306 | 1,258 | 1,301 | 267,200 |
| 2016/03/22 | 1,233 | 1,255 | 1,232 | 1,253 | 228,500 |
| 2016/03/18 | 1,231 | 1,231 | 1,215 | 1,220 | 87,700 |
| 2016/03/17 | 1,225 | 1,234 | 1,220 | 1,226 | 83,500 |
| 2016/03/16 | 1,223 | 1,228 | 1,216 | 1,219 | 65,100 |
| 2016/03/15 | 1,217 | 1,230 | 1,213 | 1,223 | 78,800 |
| 2016/03/14 | 1,199 | 1,217 | 1,196 | 1,216 | 109,600 |
| 2016/03/11 | 1,200 | 1,205 | 1,192 | 1,193 | 129,900 |
| 2016/03/10 | 1,200 | 1,213 | 1,200 | 1,207 | 83,000 |
| 2016/03/09 | 1,205 | 1,207 | 1,192 | 1,199 | 87,800 |
| 2016/03/08 | 1,206 | 1,209 | 1,186 | 1,205 | 120,100 |
| 2016/03/07 | 1,195 | 1,205 | 1,192 | 1,202 | 118,500 |
| 2016/03/04 | 1,188 | 1,201 | 1,185 | 1,201 | 98,100 |
| 2016/03/03 | 1,184 | 1,194 | 1,176 | 1,192 | 149,700 |
| 2016/03/02 | 1,199 | 1,203 | 1,183 | 1,185 | 97,100 |
| 2016/03/01 | 1,151 | 1,185 | 1,151 | 1,182 | 138,100 |
| 2016/02/29 | 1,170 | 1,178 | 1,150 | 1,150 | 83,300 |
| 2016/02/26 | 1,159 | 1,168 | 1,150 | 1,158 | 56,300 |
| 2016/02/25 | 1,114 | 1,153 | 1,114 | 1,150 | 103,200 |
| 2016/02/24 | 1,111 | 1,126 | 1,105 | 1,113 | 104,600 |
| 2016/02/23 | 1,130 | 1,131 | 1,112 | 1,115 | 91,800 |
| 2016/02/22 | 1,131 | 1,132 | 1,121 | 1,126 | 77,700 |
| 2016/02/19 | 1,125 | 1,128 | 1,113 | 1,123 | 58,100 |
| 2016/02/18 | 1,149 | 1,152 | 1,122 | 1,125 | 81,600 |
| 2016/02/17 | 1,124 | 1,140 | 1,116 | 1,135 | 69,100 |
| 2016/02/16 | 1,133 | 1,133 | 1,103 | 1,116 | 114,000 |
| 2016/02/15 | 1,150 | 1,152 | 1,107 | 1,133 | 94,800 |
| 2016/02/12 | 1,114 | 1,128 | 1,089 | 1,090 | 173,400 |
| 2016/02/10 | 1,186 | 1,186 | 1,128 | 1,146 | 122,800 |
| 2016/02/09 | 1,186 | 1,191 | 1,166 | 1,172 | 100,900 |
| 2016/02/08 | 1,173 | 1,204 | 1,171 | 1,197 | 93,700 |
| 2016/02/05 | 1,184 | 1,195 | 1,166 | 1,177 | 71,600 |
| 2016/02/04 | 1,227 | 1,227 | 1,188 | 1,189 | 107,100 |
| 2016/02/03 | 1,213 | 1,231 | 1,205 | 1,230 | 58,000 |
| 2016/02/02 | 1,234 | 1,243 | 1,222 | 1,233 | 50,700 |
| 2016/02/01 | 1,229 | 1,244 | 1,224 | 1,237 | 67,000 |
| 2016/01/29 | 1,198 | 1,227 | 1,192 | 1,220 | 141,300 |
| 2016/01/28 | 1,193 | 1,194 | 1,181 | 1,188 | 58,400 |
| 2016/01/27 | 1,184 | 1,195 | 1,175 | 1,194 | 60,500 |
| 2016/01/26 | 1,177 | 1,182 | 1,166 | 1,170 | 61,000 |
| 2016/01/25 | 1,177 | 1,188 | 1,159 | 1,186 | 92,300 |
| 2016/01/22 | 1,107 | 1,147 | 1,102 | 1,147 | 113,600 |
| 2016/01/21 | 1,152 | 1,165 | 1,083 | 1,085 | 244,800 |
| 2016/01/20 | 1,183 | 1,202 | 1,166 | 1,167 | 184,100 |
| 2016/01/19 | 1,191 | 1,199 | 1,176 | 1,182 | 78,500 |
| 2016/01/18 | 1,184 | 1,196 | 1,176 | 1,189 | 90,500 |
| 2016/01/15 | 1,210 | 1,219 | 1,197 | 1,204 | 76,400 |
| 2016/01/14 | 1,187 | 1,206 | 1,181 | 1,205 | 117,000 |
| 2016/01/13 | 1,199 | 1,204 | 1,191 | 1,196 | 91,300 |
| 2016/01/12 | 1,197 | 1,208 | 1,181 | 1,182 | 108,300 |
| 2016/01/08 | 1,195 | 1,210 | 1,193 | 1,200 | 116,100 |
| 2016/01/07 | 1,200 | 1,215 | 1,194 | 1,199 | 85,700 |
| 2016/01/06 | 1,213 | 1,220 | 1,199 | 1,207 | 93,300 |
| 2016/01/05 | 1,200 | 1,214 | 1,191 | 1,210 | 110,000 |
| 2016/01/04 | 1,206 | 1,208 | 1,196 | 1,198 | 69,300 |