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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,273 | 1,282 | 1,270 | 1,279 | 78,400 |
| 2017/12/28 | 1,277 | 1,277 | 1,272 | 1,273 | 56,100 |
| 2017/12/27 | 1,269 | 1,277 | 1,266 | 1,276 | 59,400 |
| 2017/12/26 | 1,268 | 1,269 | 1,264 | 1,266 | 65,700 |
| 2017/12/25 | 1,269 | 1,272 | 1,261 | 1,265 | 80,600 |
| 2017/12/22 | 1,270 | 1,274 | 1,265 | 1,267 | 68,400 |
| 2017/12/21 | 1,263 | 1,268 | 1,257 | 1,266 | 103,100 |
| 2017/12/20 | 1,272 | 1,273 | 1,261 | 1,262 | 94,700 |
| 2017/12/19 | 1,284 | 1,284 | 1,270 | 1,270 | 72,700 |
| 2017/12/18 | 1,300 | 1,300 | 1,283 | 1,284 | 73,800 |
| 2017/12/15 | 1,292 | 1,300 | 1,288 | 1,299 | 152,900 |
| 2017/12/14 | 1,289 | 1,296 | 1,289 | 1,292 | 55,900 |
| 2017/12/13 | 1,294 | 1,300 | 1,286 | 1,288 | 107,700 |
| 2017/12/12 | 1,280 | 1,295 | 1,278 | 1,293 | 100,900 |
| 2017/12/11 | 1,271 | 1,283 | 1,268 | 1,281 | 73,900 |
| 2017/12/08 | 1,260 | 1,272 | 1,260 | 1,271 | 81,300 |
| 2017/12/07 | 1,270 | 1,276 | 1,265 | 1,265 | 67,300 |
| 2017/12/06 | 1,278 | 1,278 | 1,263 | 1,264 | 103,900 |
| 2017/12/05 | 1,281 | 1,283 | 1,276 | 1,279 | 56,200 |
| 2017/12/04 | 1,283 | 1,292 | 1,283 | 1,284 | 83,000 |
| 2017/12/01 | 1,291 | 1,294 | 1,281 | 1,284 | 66,900 |
| 2017/11/30 | 1,294 | 1,300 | 1,294 | 1,294 | 173,400 |
| 2017/11/29 | 1,287 | 1,294 | 1,287 | 1,294 | 91,000 |
| 2017/11/28 | 1,284 | 1,289 | 1,278 | 1,284 | 46,800 |
| 2017/11/27 | 1,285 | 1,292 | 1,283 | 1,290 | 103,900 |
| 2017/11/24 | 1,270 | 1,285 | 1,270 | 1,282 | 121,700 |
| 2017/11/22 | 1,271 | 1,278 | 1,266 | 1,276 | 118,400 |
| 2017/11/21 | 1,263 | 1,271 | 1,259 | 1,269 | 89,700 |
| 2017/11/20 | 1,264 | 1,267 | 1,256 | 1,263 | 90,700 |
| 2017/11/17 | 1,261 | 1,268 | 1,255 | 1,265 | 145,300 |
| 2017/11/16 | 1,243 | 1,258 | 1,242 | 1,254 | 74,000 |
| 2017/11/15 | 1,251 | 1,253 | 1,242 | 1,244 | 158,900 |
| 2017/11/14 | 1,254 | 1,254 | 1,250 | 1,252 | 110,200 |
| 2017/11/13 | 1,253 | 1,255 | 1,250 | 1,252 | 92,600 |
| 2017/11/10 | 1,254 | 1,258 | 1,252 | 1,255 | 86,000 |
| 2017/11/09 | 1,255 | 1,259 | 1,250 | 1,257 | 141,200 |
| 2017/11/08 | 1,257 | 1,257 | 1,252 | 1,253 | 88,700 |
| 2017/11/07 | 1,256 | 1,257 | 1,252 | 1,255 | 76,500 |
| 2017/11/06 | 1,260 | 1,260 | 1,252 | 1,255 | 133,700 |
| 2017/11/02 | 1,263 | 1,264 | 1,255 | 1,257 | 148,100 |
| 2017/11/01 | 1,268 | 1,270 | 1,256 | 1,261 | 208,300 |
| 2017/10/31 | 1,270 | 1,275 | 1,263 | 1,275 | 71,400 |
| 2017/10/30 | 1,269 | 1,277 | 1,265 | 1,272 | 235,600 |
| 2017/10/27 | 1,265 | 1,272 | 1,260 | 1,268 | 106,900 |
| 2017/10/26 | 1,260 | 1,262 | 1,257 | 1,259 | 68,100 |
| 2017/10/25 | 1,270 | 1,270 | 1,259 | 1,259 | 101,700 |
| 2017/10/24 | 1,267 | 1,273 | 1,266 | 1,267 | 66,600 |
| 2017/10/23 | 1,271 | 1,271 | 1,264 | 1,267 | 58,800 |
| 2017/10/20 | 1,270 | 1,270 | 1,262 | 1,264 | 51,300 |
| 2017/10/19 | 1,270 | 1,270 | 1,265 | 1,269 | 56,200 |
| 2017/10/18 | 1,259 | 1,269 | 1,259 | 1,269 | 78,300 |
| 2017/10/17 | 1,263 | 1,265 | 1,257 | 1,259 | 95,700 |
| 2017/10/16 | 1,267 | 1,269 | 1,260 | 1,261 | 105,300 |
| 2017/10/13 | 1,275 | 1,279 | 1,265 | 1,267 | 92,400 |
| 2017/10/12 | 1,274 | 1,282 | 1,273 | 1,278 | 65,400 |
| 2017/10/11 | 1,283 | 1,284 | 1,271 | 1,274 | 50,900 |
| 2017/10/10 | 1,270 | 1,287 | 1,270 | 1,283 | 143,600 |
| 2017/10/06 | 1,273 | 1,275 | 1,266 | 1,269 | 70,100 |
| 2017/10/05 | 1,263 | 1,273 | 1,262 | 1,272 | 91,200 |
| 2017/10/04 | 1,265 | 1,265 | 1,261 | 1,263 | 49,600 |
| 2017/10/03 | 1,262 | 1,266 | 1,259 | 1,262 | 81,900 |
| 2017/10/02 | 1,263 | 1,266 | 1,258 | 1,261 | 99,500 |
| 2017/09/29 | 1,268 | 1,271 | 1,257 | 1,259 | 120,100 |
| 2017/09/28 | 1,273 | 1,273 | 1,264 | 1,268 | 110,100 |
| 2017/09/27 | 1,277 | 1,277 | 1,252 | 1,264 | 406,400 |
| 2017/09/26 | 1,300 | 1,313 | 1,282 | 1,282 | 411,800 |
| 2017/09/25 | 1,307 | 1,310 | 1,303 | 1,305 | 187,500 |
| 2017/09/22 | 1,302 | 1,310 | 1,298 | 1,298 | 165,400 |
| 2017/09/21 | 1,301 | 1,307 | 1,301 | 1,307 | 116,100 |
| 2017/09/20 | 1,304 | 1,314 | 1,303 | 1,304 | 125,200 |
| 2017/09/19 | 1,292 | 1,308 | 1,291 | 1,307 | 196,300 |
| 2017/09/15 | 1,301 | 1,309 | 1,285 | 1,292 | 158,800 |
| 2017/09/14 | 1,304 | 1,312 | 1,300 | 1,300 | 108,900 |
| 2017/09/13 | 1,291 | 1,316 | 1,291 | 1,311 | 165,400 |
| 2017/09/12 | 1,300 | 1,305 | 1,294 | 1,295 | 110,200 |
| 2017/09/11 | 1,305 | 1,308 | 1,291 | 1,292 | 72,300 |
| 2017/09/08 | 1,285 | 1,308 | 1,285 | 1,298 | 203,100 |
| 2017/09/07 | 1,289 | 1,293 | 1,284 | 1,292 | 109,800 |
| 2017/09/06 | 1,273 | 1,289 | 1,266 | 1,287 | 128,900 |
| 2017/09/05 | 1,270 | 1,276 | 1,268 | 1,272 | 113,300 |
| 2017/09/04 | 1,282 | 1,282 | 1,266 | 1,269 | 112,300 |
| 2017/09/01 | 1,277 | 1,282 | 1,275 | 1,280 | 83,100 |
| 2017/08/31 | 1,264 | 1,273 | 1,261 | 1,272 | 86,100 |
| 2017/08/30 | 1,261 | 1,263 | 1,254 | 1,263 | 140,200 |
| 2017/08/29 | 1,257 | 1,259 | 1,250 | 1,255 | 169,200 |
| 2017/08/28 | 1,256 | 1,258 | 1,251 | 1,257 | 131,900 |
| 2017/08/25 | 1,260 | 1,261 | 1,252 | 1,253 | 96,700 |
| 2017/08/24 | 1,266 | 1,268 | 1,259 | 1,259 | 75,500 |
| 2017/08/23 | 1,271 | 1,273 | 1,261 | 1,262 | 120,300 |
| 2017/08/22 | 1,265 | 1,270 | 1,263 | 1,264 | 60,300 |
| 2017/08/21 | 1,260 | 1,268 | 1,259 | 1,264 | 106,600 |
| 2017/08/18 | 1,265 | 1,265 | 1,251 | 1,252 | 187,800 |
| 2017/08/17 | 1,280 | 1,280 | 1,264 | 1,265 | 140,300 |
| 2017/08/16 | 1,272 | 1,283 | 1,270 | 1,280 | 62,900 |
| 2017/08/15 | 1,270 | 1,279 | 1,268 | 1,272 | 71,200 |
| 2017/08/14 | 1,282 | 1,283 | 1,266 | 1,266 | 132,900 |
| 2017/08/10 | 1,286 | 1,292 | 1,282 | 1,288 | 43,000 |
| 2017/08/09 | 1,291 | 1,295 | 1,281 | 1,286 | 69,400 |
| 2017/08/08 | 1,298 | 1,299 | 1,290 | 1,297 | 40,800 |
| 2017/08/07 | 1,297 | 1,302 | 1,294 | 1,296 | 61,100 |
| 2017/08/04 | 1,289 | 1,297 | 1,289 | 1,295 | 44,400 |
| 2017/08/03 | 1,295 | 1,303 | 1,285 | 1,293 | 85,800 |
| 2017/08/02 | 1,296 | 1,307 | 1,294 | 1,303 | 141,400 |
| 2017/08/01 | 1,289 | 1,299 | 1,286 | 1,296 | 108,400 |
| 2017/07/31 | 1,287 | 1,287 | 1,273 | 1,282 | 73,400 |
| 2017/07/28 | 1,277 | 1,289 | 1,277 | 1,289 | 86,000 |
| 2017/07/27 | 1,269 | 1,284 | 1,266 | 1,277 | 75,400 |
| 2017/07/26 | 1,269 | 1,269 | 1,262 | 1,269 | 66,400 |
| 2017/07/25 | 1,274 | 1,274 | 1,264 | 1,266 | 64,800 |
| 2017/07/24 | 1,275 | 1,275 | 1,266 | 1,274 | 78,900 |
| 2017/07/21 | 1,277 | 1,277 | 1,266 | 1,276 | 71,600 |
| 2017/07/20 | 1,284 | 1,284 | 1,274 | 1,276 | 72,800 |
| 2017/07/19 | 1,269 | 1,281 | 1,264 | 1,276 | 71,900 |
| 2017/07/18 | 1,270 | 1,272 | 1,263 | 1,265 | 72,000 |
| 2017/07/14 | 1,271 | 1,276 | 1,268 | 1,270 | 56,800 |
| 2017/07/13 | 1,267 | 1,268 | 1,263 | 1,265 | 44,300 |
| 2017/07/12 | 1,265 | 1,268 | 1,262 | 1,262 | 52,000 |
| 2017/07/11 | 1,260 | 1,266 | 1,257 | 1,265 | 56,100 |
| 2017/07/10 | 1,260 | 1,262 | 1,256 | 1,258 | 46,500 |
| 2017/07/07 | 1,262 | 1,263 | 1,253 | 1,253 | 141,500 |
| 2017/07/06 | 1,268 | 1,274 | 1,265 | 1,271 | 48,000 |
| 2017/07/05 | 1,270 | 1,270 | 1,263 | 1,269 | 65,900 |
| 2017/07/04 | 1,271 | 1,275 | 1,264 | 1,270 | 60,600 |
| 2017/07/03 | 1,277 | 1,277 | 1,262 | 1,269 | 80,500 |
| 2017/06/30 | 1,277 | 1,277 | 1,264 | 1,276 | 103,900 |
| 2017/06/29 | 1,272 | 1,279 | 1,270 | 1,279 | 54,300 |
| 2017/06/28 | 1,278 | 1,278 | 1,267 | 1,269 | 80,500 |
| 2017/06/27 | 1,286 | 1,289 | 1,279 | 1,279 | 58,400 |
| 2017/06/26 | 1,285 | 1,292 | 1,283 | 1,285 | 66,000 |
| 2017/06/23 | 1,293 | 1,293 | 1,281 | 1,285 | 75,800 |
| 2017/06/22 | 1,296 | 1,297 | 1,291 | 1,293 | 58,700 |
| 2017/06/21 | 1,296 | 1,302 | 1,293 | 1,296 | 73,300 |
| 2017/06/20 | 1,301 | 1,306 | 1,295 | 1,295 | 67,700 |
| 2017/06/19 | 1,290 | 1,304 | 1,290 | 1,302 | 80,900 |
| 2017/06/16 | 1,304 | 1,306 | 1,285 | 1,287 | 121,000 |
| 2017/06/15 | 1,300 | 1,303 | 1,291 | 1,299 | 80,000 |
| 2017/06/14 | 1,298 | 1,308 | 1,296 | 1,296 | 131,900 |
| 2017/06/13 | 1,288 | 1,297 | 1,286 | 1,293 | 83,700 |
| 2017/06/12 | 1,277 | 1,288 | 1,270 | 1,286 | 54,800 |
| 2017/06/09 | 1,263 | 1,277 | 1,259 | 1,277 | 91,800 |
| 2017/06/08 | 1,277 | 1,277 | 1,262 | 1,263 | 72,300 |
| 2017/06/07 | 1,272 | 1,277 | 1,266 | 1,274 | 60,800 |
| 2017/06/06 | 1,285 | 1,288 | 1,272 | 1,274 | 56,000 |
| 2017/06/05 | 1,276 | 1,289 | 1,273 | 1,285 | 78,500 |
| 2017/06/02 | 1,280 | 1,285 | 1,272 | 1,283 | 83,300 |
| 2017/06/01 | 1,260 | 1,278 | 1,260 | 1,278 | 68,800 |
| 2017/05/31 | 1,260 | 1,261 | 1,247 | 1,257 | 73,700 |
| 2017/05/30 | 1,257 | 1,263 | 1,241 | 1,256 | 132,800 |
| 2017/05/29 | 1,250 | 1,259 | 1,249 | 1,255 | 43,300 |
| 2017/05/26 | 1,258 | 1,260 | 1,249 | 1,249 | 85,500 |
| 2017/05/25 | 1,266 | 1,272 | 1,258 | 1,261 | 67,600 |
| 2017/05/24 | 1,270 | 1,272 | 1,262 | 1,265 | 64,800 |
| 2017/05/23 | 1,278 | 1,283 | 1,268 | 1,269 | 53,500 |
| 2017/05/22 | 1,280 | 1,282 | 1,273 | 1,278 | 43,300 |
| 2017/05/19 | 1,282 | 1,289 | 1,270 | 1,274 | 51,300 |
| 2017/05/18 | 1,275 | 1,286 | 1,275 | 1,281 | 55,600 |
| 2017/05/17 | 1,281 | 1,288 | 1,273 | 1,286 | 72,400 |
| 2017/05/16 | 1,307 | 1,310 | 1,288 | 1,290 | 82,900 |
| 2017/05/15 | 1,307 | 1,317 | 1,307 | 1,311 | 76,100 |
| 2017/05/12 | 1,303 | 1,318 | 1,303 | 1,315 | 136,900 |
| 2017/05/11 | 1,300 | 1,305 | 1,300 | 1,304 | 64,800 |
| 2017/05/10 | 1,298 | 1,305 | 1,297 | 1,304 | 76,700 |
| 2017/05/09 | 1,298 | 1,305 | 1,295 | 1,298 | 113,800 |
| 2017/05/08 | 1,290 | 1,300 | 1,289 | 1,298 | 97,800 |
| 2017/05/02 | 1,278 | 1,296 | 1,277 | 1,287 | 107,800 |
| 2017/05/01 | 1,276 | 1,294 | 1,273 | 1,286 | 241,200 |
| 2017/04/28 | 1,273 | 1,276 | 1,263 | 1,268 | 39,200 |
| 2017/04/27 | 1,264 | 1,278 | 1,263 | 1,273 | 64,400 |
| 2017/04/26 | 1,270 | 1,274 | 1,263 | 1,268 | 73,300 |
| 2017/04/25 | 1,270 | 1,278 | 1,264 | 1,274 | 69,900 |
| 2017/04/24 | 1,274 | 1,281 | 1,272 | 1,273 | 87,700 |
| 2017/04/21 | 1,262 | 1,275 | 1,261 | 1,271 | 91,100 |
| 2017/04/20 | 1,258 | 1,264 | 1,254 | 1,260 | 43,700 |
| 2017/04/19 | 1,245 | 1,264 | 1,245 | 1,254 | 82,400 |
| 2017/04/18 | 1,249 | 1,257 | 1,246 | 1,251 | 60,700 |
| 2017/04/17 | 1,236 | 1,250 | 1,236 | 1,249 | 41,400 |
| 2017/04/14 | 1,249 | 1,255 | 1,236 | 1,236 | 54,400 |
| 2017/04/13 | 1,254 | 1,262 | 1,247 | 1,249 | 60,900 |
| 2017/04/12 | 1,263 | 1,264 | 1,256 | 1,263 | 59,400 |
| 2017/04/11 | 1,255 | 1,275 | 1,254 | 1,268 | 110,200 |
| 2017/04/10 | 1,251 | 1,269 | 1,243 | 1,253 | 80,100 |
| 2017/04/07 | 1,239 | 1,251 | 1,236 | 1,242 | 69,700 |
| 2017/04/06 | 1,263 | 1,263 | 1,236 | 1,236 | 84,900 |
| 2017/04/05 | 1,242 | 1,262 | 1,240 | 1,259 | 82,700 |
| 2017/04/04 | 1,243 | 1,257 | 1,240 | 1,248 | 106,200 |
| 2017/04/03 | 1,240 | 1,248 | 1,236 | 1,243 | 99,800 |
| 2017/03/31 | 1,242 | 1,255 | 1,235 | 1,235 | 125,000 |
| 2017/03/30 | 1,244 | 1,254 | 1,235 | 1,239 | 104,200 |
| 2017/03/29 | 1,259 | 1,260 | 1,235 | 1,244 | 302,900 |
| 2017/03/28 | 1,275 | 1,292 | 1,259 | 1,261 | 324,500 |
| 2017/03/27 | 1,283 | 1,289 | 1,271 | 1,272 | 167,500 |
| 2017/03/24 | 1,292 | 1,296 | 1,279 | 1,283 | 154,100 |
| 2017/03/23 | 1,295 | 1,301 | 1,290 | 1,292 | 110,400 |
| 2017/03/22 | 1,299 | 1,304 | 1,295 | 1,295 | 116,100 |
| 2017/03/21 | 1,298 | 1,306 | 1,291 | 1,306 | 85,300 |
| 2017/03/17 | 1,300 | 1,306 | 1,295 | 1,300 | 153,700 |
| 2017/03/16 | 1,305 | 1,307 | 1,302 | 1,306 | 78,500 |
| 2017/03/15 | 1,314 | 1,317 | 1,306 | 1,309 | 68,000 |
| 2017/03/14 | 1,312 | 1,317 | 1,308 | 1,317 | 56,300 |
| 2017/03/13 | 1,303 | 1,313 | 1,303 | 1,310 | 73,100 |
| 2017/03/10 | 1,308 | 1,312 | 1,301 | 1,303 | 112,100 |
| 2017/03/09 | 1,302 | 1,312 | 1,301 | 1,305 | 72,300 |
| 2017/03/08 | 1,301 | 1,304 | 1,296 | 1,299 | 58,300 |
| 2017/03/07 | 1,300 | 1,306 | 1,297 | 1,303 | 56,000 |
| 2017/03/06 | 1,291 | 1,303 | 1,290 | 1,300 | 89,400 |
| 2017/03/03 | 1,293 | 1,295 | 1,290 | 1,291 | 45,300 |
| 2017/03/02 | 1,294 | 1,294 | 1,287 | 1,291 | 70,600 |
| 2017/03/01 | 1,286 | 1,294 | 1,282 | 1,287 | 56,500 |
| 2017/02/28 | 1,291 | 1,296 | 1,284 | 1,286 | 82,000 |
| 2017/02/27 | 1,296 | 1,296 | 1,283 | 1,290 | 72,600 |
| 2017/02/24 | 1,290 | 1,294 | 1,285 | 1,290 | 70,600 |
| 2017/02/23 | 1,288 | 1,293 | 1,286 | 1,290 | 71,800 |
| 2017/02/22 | 1,280 | 1,284 | 1,276 | 1,281 | 57,300 |
| 2017/02/21 | 1,282 | 1,282 | 1,275 | 1,278 | 72,700 |
| 2017/02/20 | 1,280 | 1,282 | 1,272 | 1,279 | 55,700 |
| 2017/02/17 | 1,272 | 1,275 | 1,269 | 1,273 | 42,600 |
| 2017/02/16 | 1,270 | 1,273 | 1,263 | 1,270 | 61,900 |
| 2017/02/15 | 1,275 | 1,277 | 1,263 | 1,263 | 102,800 |
| 2017/02/14 | 1,273 | 1,290 | 1,266 | 1,268 | 141,600 |
| 2017/02/13 | 1,250 | 1,278 | 1,250 | 1,272 | 348,400 |
| 2017/02/10 | 1,338 | 1,345 | 1,336 | 1,345 | 45,800 |
| 2017/02/09 | 1,327 | 1,339 | 1,327 | 1,334 | 28,800 |
| 2017/02/08 | 1,326 | 1,333 | 1,322 | 1,333 | 37,400 |
| 2017/02/07 | 1,330 | 1,330 | 1,321 | 1,321 | 36,200 |
| 2017/02/06 | 1,330 | 1,331 | 1,322 | 1,328 | 51,700 |
| 2017/02/03 | 1,323 | 1,329 | 1,321 | 1,328 | 38,700 |
| 2017/02/02 | 1,326 | 1,330 | 1,321 | 1,323 | 44,600 |
| 2017/02/01 | 1,320 | 1,328 | 1,318 | 1,326 | 39,700 |
| 2017/01/31 | 1,317 | 1,325 | 1,315 | 1,325 | 43,800 |
| 2017/01/30 | 1,320 | 1,326 | 1,314 | 1,322 | 42,900 |
| 2017/01/27 | 1,323 | 1,328 | 1,316 | 1,319 | 49,800 |
| 2017/01/26 | 1,316 | 1,322 | 1,314 | 1,321 | 66,600 |
| 2017/01/25 | 1,310 | 1,316 | 1,304 | 1,309 | 35,100 |
| 2017/01/24 | 1,304 | 1,311 | 1,302 | 1,308 | 21,200 |
| 2017/01/23 | 1,311 | 1,311 | 1,302 | 1,304 | 34,000 |
| 2017/01/20 | 1,301 | 1,311 | 1,298 | 1,311 | 46,900 |
| 2017/01/19 | 1,294 | 1,309 | 1,294 | 1,299 | 41,300 |
| 2017/01/18 | 1,295 | 1,299 | 1,287 | 1,294 | 48,300 |
| 2017/01/17 | 1,304 | 1,306 | 1,293 | 1,294 | 49,000 |
| 2017/01/16 | 1,297 | 1,309 | 1,295 | 1,304 | 44,300 |
| 2017/01/13 | 1,288 | 1,300 | 1,285 | 1,296 | 39,200 |
| 2017/01/12 | 1,299 | 1,300 | 1,286 | 1,290 | 71,200 |
| 2017/01/11 | 1,297 | 1,302 | 1,293 | 1,299 | 47,200 |
| 2017/01/10 | 1,293 | 1,301 | 1,292 | 1,295 | 68,000 |
| 2017/01/06 | 1,306 | 1,307 | 1,291 | 1,292 | 123,500 |
| 2017/01/05 | 1,313 | 1,318 | 1,311 | 1,315 | 66,600 |
| 2017/01/04 | 1,304 | 1,320 | 1,302 | 1,320 | 75,500 |