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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,397 | 1,398 | 1,369 | 1,380 | 52,400 |
| 2018/12/27 | 1,371 | 1,399 | 1,361 | 1,396 | 100,700 |
| 2018/12/26 | 1,293 | 1,348 | 1,293 | 1,317 | 98,100 |
| 2018/12/25 | 1,294 | 1,294 | 1,264 | 1,285 | 112,400 |
| 2018/12/21 | 1,344 | 1,344 | 1,301 | 1,311 | 96,100 |
| 2018/12/20 | 1,377 | 1,377 | 1,344 | 1,344 | 65,500 |
| 2018/12/19 | 1,388 | 1,397 | 1,384 | 1,386 | 44,900 |
| 2018/12/18 | 1,417 | 1,417 | 1,390 | 1,396 | 47,300 |
| 2018/12/17 | 1,429 | 1,430 | 1,422 | 1,424 | 40,800 |
| 2018/12/14 | 1,444 | 1,444 | 1,421 | 1,424 | 62,100 |
| 2018/12/13 | 1,441 | 1,450 | 1,435 | 1,439 | 47,000 |
| 2018/12/12 | 1,444 | 1,456 | 1,434 | 1,441 | 42,200 |
| 2018/12/11 | 1,445 | 1,460 | 1,437 | 1,439 | 48,500 |
| 2018/12/10 | 1,455 | 1,458 | 1,442 | 1,445 | 48,000 |
| 2018/12/07 | 1,456 | 1,475 | 1,448 | 1,475 | 65,900 |
| 2018/12/06 | 1,479 | 1,480 | 1,450 | 1,456 | 50,600 |
| 2018/12/05 | 1,448 | 1,480 | 1,445 | 1,480 | 63,200 |
| 2018/12/04 | 1,491 | 1,491 | 1,467 | 1,470 | 60,600 |
| 2018/12/03 | 1,499 | 1,499 | 1,479 | 1,496 | 51,600 |
| 2018/11/30 | 1,492 | 1,500 | 1,491 | 1,500 | 63,000 |
| 2018/11/29 | 1,489 | 1,493 | 1,480 | 1,487 | 45,400 |
| 2018/11/28 | 1,480 | 1,489 | 1,480 | 1,486 | 51,400 |
| 2018/11/27 | 1,470 | 1,483 | 1,467 | 1,480 | 68,300 |
| 2018/11/26 | 1,466 | 1,477 | 1,461 | 1,466 | 34,700 |
| 2018/11/22 | 1,471 | 1,473 | 1,459 | 1,471 | 37,200 |
| 2018/11/21 | 1,460 | 1,477 | 1,445 | 1,471 | 46,500 |
| 2018/11/20 | 1,456 | 1,477 | 1,450 | 1,477 | 71,900 |
| 2018/11/19 | 1,450 | 1,460 | 1,450 | 1,457 | 38,100 |
| 2018/11/16 | 1,449 | 1,460 | 1,444 | 1,456 | 51,400 |
| 2018/11/15 | 1,449 | 1,459 | 1,443 | 1,456 | 42,200 |
| 2018/11/14 | 1,465 | 1,466 | 1,451 | 1,453 | 50,300 |
| 2018/11/13 | 1,435 | 1,470 | 1,428 | 1,467 | 86,300 |
| 2018/11/12 | 1,440 | 1,458 | 1,440 | 1,456 | 61,800 |
| 2018/11/09 | 1,438 | 1,454 | 1,438 | 1,448 | 49,700 |
| 2018/11/08 | 1,449 | 1,457 | 1,433 | 1,444 | 70,600 |
| 2018/11/07 | 1,432 | 1,449 | 1,429 | 1,442 | 82,900 |
| 2018/11/06 | 1,414 | 1,441 | 1,413 | 1,432 | 67,100 |
| 2018/11/05 | 1,445 | 1,445 | 1,413 | 1,414 | 101,300 |
| 2018/11/02 | 1,463 | 1,500 | 1,451 | 1,460 | 241,300 |
| 2018/11/01 | 1,407 | 1,486 | 1,400 | 1,486 | 624,100 |
| 2018/10/31 | 1,310 | 1,336 | 1,309 | 1,326 | 77,200 |
| 2018/10/30 | 1,304 | 1,318 | 1,300 | 1,300 | 299,100 |
| 2018/10/29 | 1,323 | 1,337 | 1,308 | 1,310 | 79,200 |
| 2018/10/26 | 1,338 | 1,342 | 1,319 | 1,331 | 83,700 |
| 2018/10/25 | 1,340 | 1,360 | 1,332 | 1,334 | 84,200 |
| 2018/10/24 | 1,342 | 1,357 | 1,339 | 1,354 | 73,100 |
| 2018/10/23 | 1,356 | 1,362 | 1,343 | 1,344 | 76,100 |
| 2018/10/22 | 1,349 | 1,368 | 1,346 | 1,362 | 63,600 |
| 2018/10/19 | 1,335 | 1,351 | 1,334 | 1,348 | 54,700 |
| 2018/10/18 | 1,343 | 1,354 | 1,340 | 1,345 | 66,500 |
| 2018/10/17 | 1,331 | 1,339 | 1,324 | 1,334 | 60,000 |
| 2018/10/16 | 1,313 | 1,320 | 1,306 | 1,319 | 71,200 |
| 2018/10/15 | 1,330 | 1,337 | 1,314 | 1,314 | 107,200 |
| 2018/10/12 | 1,335 | 1,349 | 1,333 | 1,339 | 89,300 |
| 2018/10/11 | 1,331 | 1,350 | 1,326 | 1,348 | 104,500 |
| 2018/10/10 | 1,362 | 1,370 | 1,356 | 1,363 | 75,700 |
| 2018/10/09 | 1,352 | 1,374 | 1,346 | 1,361 | 127,900 |
| 2018/10/05 | 1,331 | 1,364 | 1,329 | 1,357 | 129,600 |
| 2018/10/04 | 1,339 | 1,340 | 1,328 | 1,331 | 64,500 |
| 2018/10/03 | 1,356 | 1,361 | 1,327 | 1,331 | 120,100 |
| 2018/10/02 | 1,370 | 1,384 | 1,350 | 1,350 | 109,900 |
| 2018/10/01 | 1,356 | 1,371 | 1,350 | 1,365 | 88,900 |
| 2018/09/28 | 1,360 | 1,364 | 1,347 | 1,356 | 82,900 |
| 2018/09/27 | 1,373 | 1,373 | 1,345 | 1,349 | 123,700 |
| 2018/09/26 | 1,420 | 1,420 | 1,363 | 1,366 | 521,400 |
| 2018/09/25 | 1,413 | 1,437 | 1,413 | 1,433 | 370,400 |
| 2018/09/21 | 1,407 | 1,418 | 1,406 | 1,413 | 198,100 |
| 2018/09/20 | 1,393 | 1,406 | 1,390 | 1,401 | 133,600 |
| 2018/09/19 | 1,411 | 1,426 | 1,391 | 1,393 | 320,500 |
| 2018/09/18 | 1,381 | 1,413 | 1,380 | 1,407 | 239,400 |
| 2018/09/14 | 1,391 | 1,399 | 1,378 | 1,386 | 240,900 |
| 2018/09/13 | 1,369 | 1,393 | 1,367 | 1,391 | 122,900 |
| 2018/09/12 | 1,366 | 1,369 | 1,348 | 1,364 | 155,100 |
| 2018/09/11 | 1,357 | 1,369 | 1,355 | 1,365 | 60,500 |
| 2018/09/10 | 1,347 | 1,359 | 1,341 | 1,352 | 72,600 |
| 2018/09/07 | 1,324 | 1,340 | 1,316 | 1,337 | 102,200 |
| 2018/09/06 | 1,335 | 1,336 | 1,322 | 1,329 | 97,700 |
| 2018/09/05 | 1,351 | 1,351 | 1,334 | 1,341 | 144,600 |
| 2018/09/04 | 1,360 | 1,363 | 1,352 | 1,353 | 62,600 |
| 2018/09/03 | 1,349 | 1,356 | 1,347 | 1,353 | 108,600 |
| 2018/08/31 | 1,357 | 1,360 | 1,349 | 1,349 | 61,400 |
| 2018/08/30 | 1,370 | 1,370 | 1,350 | 1,357 | 79,100 |
| 2018/08/29 | 1,349 | 1,365 | 1,348 | 1,362 | 65,200 |
| 2018/08/28 | 1,365 | 1,366 | 1,344 | 1,348 | 84,600 |
| 2018/08/27 | 1,360 | 1,372 | 1,359 | 1,365 | 51,500 |
| 2018/08/24 | 1,344 | 1,355 | 1,338 | 1,351 | 64,300 |
| 2018/08/23 | 1,333 | 1,341 | 1,327 | 1,338 | 70,300 |
| 2018/08/22 | 1,328 | 1,328 | 1,316 | 1,326 | 58,400 |
| 2018/08/21 | 1,321 | 1,326 | 1,314 | 1,320 | 50,600 |
| 2018/08/20 | 1,316 | 1,324 | 1,313 | 1,316 | 48,700 |
| 2018/08/17 | 1,309 | 1,316 | 1,302 | 1,316 | 50,800 |
| 2018/08/16 | 1,310 | 1,310 | 1,300 | 1,307 | 108,000 |
| 2018/08/15 | 1,327 | 1,333 | 1,313 | 1,314 | 71,000 |
| 2018/08/14 | 1,325 | 1,326 | 1,319 | 1,326 | 68,800 |
| 2018/08/13 | 1,331 | 1,331 | 1,308 | 1,313 | 98,500 |
| 2018/08/10 | 1,346 | 1,349 | 1,332 | 1,332 | 74,700 |
| 2018/08/09 | 1,330 | 1,348 | 1,324 | 1,346 | 93,300 |
| 2018/08/08 | 1,324 | 1,332 | 1,319 | 1,321 | 58,100 |
| 2018/08/07 | 1,321 | 1,324 | 1,316 | 1,321 | 52,100 |
| 2018/08/06 | 1,325 | 1,334 | 1,321 | 1,321 | 49,000 |
| 2018/08/03 | 1,337 | 1,338 | 1,323 | 1,325 | 54,500 |
| 2018/08/02 | 1,325 | 1,334 | 1,318 | 1,328 | 79,200 |
| 2018/08/01 | 1,354 | 1,358 | 1,312 | 1,315 | 242,700 |
| 2018/07/31 | 1,379 | 1,381 | 1,360 | 1,360 | 99,800 |
| 2018/07/30 | 1,383 | 1,384 | 1,376 | 1,379 | 66,900 |
| 2018/07/27 | 1,371 | 1,375 | 1,362 | 1,370 | 58,000 |
| 2018/07/26 | 1,367 | 1,379 | 1,367 | 1,370 | 77,800 |
| 2018/07/25 | 1,391 | 1,397 | 1,366 | 1,368 | 84,000 |
| 2018/07/24 | 1,395 | 1,397 | 1,384 | 1,386 | 42,100 |
| 2018/07/23 | 1,389 | 1,393 | 1,380 | 1,380 | 52,200 |
| 2018/07/20 | 1,371 | 1,388 | 1,371 | 1,384 | 57,200 |
| 2018/07/19 | 1,385 | 1,386 | 1,365 | 1,366 | 51,800 |
| 2018/07/18 | 1,384 | 1,391 | 1,376 | 1,384 | 43,000 |
| 2018/07/17 | 1,355 | 1,382 | 1,352 | 1,370 | 48,500 |
| 2018/07/13 | 1,352 | 1,369 | 1,346 | 1,355 | 42,200 |
| 2018/07/12 | 1,350 | 1,371 | 1,346 | 1,346 | 60,300 |
| 2018/07/11 | 1,361 | 1,368 | 1,334 | 1,347 | 79,500 |
| 2018/07/10 | 1,375 | 1,384 | 1,366 | 1,367 | 67,600 |
| 2018/07/09 | 1,385 | 1,388 | 1,372 | 1,374 | 59,500 |
| 2018/07/06 | 1,390 | 1,407 | 1,382 | 1,388 | 51,400 |
| 2018/07/05 | 1,418 | 1,420 | 1,387 | 1,389 | 64,400 |
| 2018/07/04 | 1,410 | 1,429 | 1,403 | 1,420 | 66,500 |
| 2018/07/03 | 1,415 | 1,424 | 1,409 | 1,415 | 51,600 |
| 2018/07/02 | 1,445 | 1,445 | 1,408 | 1,409 | 70,100 |
| 2018/06/29 | 1,454 | 1,455 | 1,441 | 1,443 | 45,400 |
| 2018/06/28 | 1,465 | 1,465 | 1,448 | 1,458 | 52,100 |
| 2018/06/27 | 1,438 | 1,469 | 1,438 | 1,463 | 48,600 |
| 2018/06/26 | 1,445 | 1,445 | 1,430 | 1,438 | 47,200 |
| 2018/06/25 | 1,471 | 1,473 | 1,449 | 1,453 | 47,400 |
| 2018/06/22 | 1,467 | 1,474 | 1,463 | 1,471 | 29,100 |
| 2018/06/21 | 1,467 | 1,480 | 1,462 | 1,473 | 47,800 |
| 2018/06/20 | 1,450 | 1,471 | 1,448 | 1,468 | 56,300 |
| 2018/06/19 | 1,460 | 1,469 | 1,450 | 1,453 | 53,800 |
| 2018/06/18 | 1,485 | 1,497 | 1,459 | 1,459 | 70,300 |
| 2018/06/15 | 1,480 | 1,488 | 1,475 | 1,485 | 67,200 |
| 2018/06/14 | 1,474 | 1,484 | 1,468 | 1,474 | 44,000 |
| 2018/06/13 | 1,469 | 1,487 | 1,469 | 1,474 | 67,600 |
| 2018/06/12 | 1,459 | 1,470 | 1,459 | 1,469 | 51,100 |
| 2018/06/11 | 1,465 | 1,471 | 1,457 | 1,459 | 46,100 |
| 2018/06/08 | 1,451 | 1,472 | 1,450 | 1,464 | 74,200 |
| 2018/06/07 | 1,440 | 1,457 | 1,433 | 1,455 | 64,000 |
| 2018/06/06 | 1,435 | 1,439 | 1,422 | 1,438 | 39,700 |
| 2018/06/05 | 1,426 | 1,440 | 1,416 | 1,435 | 97,800 |
| 2018/06/04 | 1,421 | 1,432 | 1,416 | 1,425 | 58,600 |
| 2018/06/01 | 1,418 | 1,424 | 1,408 | 1,413 | 61,200 |
| 2018/05/31 | 1,407 | 1,431 | 1,404 | 1,422 | 90,800 |
| 2018/05/30 | 1,405 | 1,410 | 1,392 | 1,402 | 63,800 |
| 2018/05/29 | 1,408 | 1,414 | 1,401 | 1,410 | 47,300 |
| 2018/05/28 | 1,410 | 1,417 | 1,406 | 1,410 | 37,800 |
| 2018/05/25 | 1,410 | 1,421 | 1,401 | 1,412 | 48,500 |
| 2018/05/24 | 1,407 | 1,425 | 1,407 | 1,418 | 64,400 |
| 2018/05/23 | 1,386 | 1,408 | 1,384 | 1,407 | 72,700 |
| 2018/05/22 | 1,381 | 1,389 | 1,366 | 1,386 | 95,900 |
| 2018/05/21 | 1,407 | 1,410 | 1,373 | 1,380 | 122,300 |
| 2018/05/18 | 1,413 | 1,416 | 1,403 | 1,407 | 55,400 |
| 2018/05/17 | 1,415 | 1,422 | 1,405 | 1,413 | 54,100 |
| 2018/05/16 | 1,421 | 1,428 | 1,414 | 1,416 | 64,600 |
| 2018/05/15 | 1,435 | 1,441 | 1,421 | 1,421 | 89,700 |
| 2018/05/14 | 1,457 | 1,457 | 1,436 | 1,442 | 97,600 |
| 2018/05/11 | 1,474 | 1,479 | 1,462 | 1,463 | 75,000 |
| 2018/05/10 | 1,465 | 1,479 | 1,463 | 1,474 | 87,700 |
| 2018/05/09 | 1,520 | 1,528 | 1,460 | 1,464 | 170,600 |
| 2018/05/08 | 1,499 | 1,530 | 1,490 | 1,525 | 176,000 |
| 2018/05/07 | 1,450 | 1,500 | 1,450 | 1,500 | 196,800 |
| 2018/05/02 | 1,451 | 1,474 | 1,421 | 1,463 | 205,600 |
| 2018/05/01 | 1,357 | 1,470 | 1,357 | 1,451 | 450,600 |
| 2018/04/27 | 1,345 | 1,358 | 1,340 | 1,353 | 124,400 |
| 2018/04/26 | 1,313 | 1,346 | 1,313 | 1,344 | 206,800 |
| 2018/04/25 | 1,302 | 1,315 | 1,299 | 1,311 | 90,100 |
| 2018/04/24 | 1,306 | 1,310 | 1,303 | 1,306 | 63,300 |
| 2018/04/23 | 1,306 | 1,307 | 1,301 | 1,304 | 42,200 |
| 2018/04/20 | 1,301 | 1,315 | 1,300 | 1,307 | 77,200 |
| 2018/04/19 | 1,303 | 1,310 | 1,297 | 1,305 | 66,000 |
| 2018/04/18 | 1,297 | 1,313 | 1,297 | 1,306 | 89,100 |
| 2018/04/17 | 1,290 | 1,304 | 1,288 | 1,295 | 69,400 |
| 2018/04/16 | 1,286 | 1,299 | 1,284 | 1,298 | 74,500 |
| 2018/04/13 | 1,288 | 1,288 | 1,274 | 1,282 | 53,500 |
| 2018/04/12 | 1,281 | 1,291 | 1,274 | 1,285 | 59,200 |
| 2018/04/11 | 1,292 | 1,292 | 1,271 | 1,281 | 94,900 |
| 2018/04/10 | 1,301 | 1,313 | 1,293 | 1,295 | 106,300 |
| 2018/04/09 | 1,297 | 1,306 | 1,297 | 1,301 | 61,000 |
| 2018/04/06 | 1,297 | 1,310 | 1,292 | 1,300 | 100,900 |
| 2018/04/05 | 1,305 | 1,307 | 1,294 | 1,297 | 81,200 |
| 2018/04/04 | 1,285 | 1,307 | 1,282 | 1,304 | 152,200 |
| 2018/04/03 | 1,270 | 1,286 | 1,265 | 1,283 | 80,500 |
| 2018/04/02 | 1,287 | 1,292 | 1,276 | 1,278 | 70,700 |
| 2018/03/30 | 1,290 | 1,298 | 1,283 | 1,289 | 79,700 |
| 2018/03/29 | 1,273 | 1,292 | 1,273 | 1,292 | 168,400 |
| 2018/03/28 | 1,296 | 1,296 | 1,264 | 1,271 | 398,900 |
| 2018/03/27 | 1,318 | 1,336 | 1,304 | 1,305 | 376,400 |
| 2018/03/26 | 1,299 | 1,308 | 1,295 | 1,308 | 153,400 |
| 2018/03/23 | 1,303 | 1,315 | 1,294 | 1,299 | 199,300 |
| 2018/03/22 | 1,302 | 1,315 | 1,302 | 1,315 | 82,700 |
| 2018/03/20 | 1,305 | 1,309 | 1,298 | 1,308 | 115,100 |
| 2018/03/19 | 1,320 | 1,326 | 1,303 | 1,305 | 127,800 |
| 2018/03/16 | 1,316 | 1,328 | 1,314 | 1,325 | 164,500 |
| 2018/03/15 | 1,308 | 1,317 | 1,299 | 1,314 | 96,600 |
| 2018/03/14 | 1,291 | 1,306 | 1,290 | 1,303 | 76,400 |
| 2018/03/13 | 1,282 | 1,292 | 1,279 | 1,292 | 124,100 |
| 2018/03/12 | 1,283 | 1,288 | 1,278 | 1,282 | 63,100 |
| 2018/03/09 | 1,293 | 1,295 | 1,275 | 1,276 | 117,100 |
| 2018/03/08 | 1,310 | 1,311 | 1,284 | 1,286 | 151,000 |
| 2018/03/07 | 1,315 | 1,330 | 1,311 | 1,314 | 196,200 |
| 2018/03/06 | 1,299 | 1,315 | 1,295 | 1,310 | 190,800 |
| 2018/03/05 | 1,283 | 1,296 | 1,283 | 1,291 | 71,400 |
| 2018/03/02 | 1,273 | 1,285 | 1,269 | 1,282 | 89,400 |
| 2018/03/01 | 1,295 | 1,295 | 1,279 | 1,280 | 120,500 |
| 2018/02/28 | 1,297 | 1,318 | 1,297 | 1,308 | 204,400 |
| 2018/02/27 | 1,300 | 1,305 | 1,297 | 1,299 | 95,000 |
| 2018/02/26 | 1,295 | 1,300 | 1,291 | 1,295 | 145,200 |
| 2018/02/23 | 1,278 | 1,289 | 1,273 | 1,285 | 112,800 |
| 2018/02/22 | 1,276 | 1,276 | 1,270 | 1,270 | 59,400 |
| 2018/02/21 | 1,275 | 1,279 | 1,269 | 1,276 | 90,500 |
| 2018/02/20 | 1,271 | 1,277 | 1,270 | 1,275 | 86,100 |
| 2018/02/19 | 1,262 | 1,272 | 1,261 | 1,272 | 90,800 |
| 2018/02/16 | 1,251 | 1,262 | 1,244 | 1,258 | 98,100 |
| 2018/02/15 | 1,243 | 1,247 | 1,237 | 1,237 | 69,600 |
| 2018/02/14 | 1,240 | 1,246 | 1,235 | 1,240 | 89,300 |
| 2018/02/13 | 1,248 | 1,252 | 1,236 | 1,237 | 117,400 |
| 2018/02/09 | 1,229 | 1,239 | 1,218 | 1,239 | 155,000 |
| 2018/02/08 | 1,242 | 1,249 | 1,238 | 1,238 | 104,200 |
| 2018/02/07 | 1,262 | 1,262 | 1,237 | 1,238 | 180,400 |
| 2018/02/06 | 1,239 | 1,241 | 1,218 | 1,241 | 298,800 |
| 2018/02/05 | 1,251 | 1,254 | 1,249 | 1,251 | 139,800 |
| 2018/02/02 | 1,261 | 1,263 | 1,254 | 1,257 | 95,300 |
| 2018/02/01 | 1,259 | 1,269 | 1,254 | 1,262 | 132,900 |
| 2018/01/31 | 1,258 | 1,258 | 1,247 | 1,248 | 245,900 |
| 2018/01/30 | 1,265 | 1,265 | 1,260 | 1,260 | 88,200 |
| 2018/01/29 | 1,267 | 1,270 | 1,261 | 1,263 | 111,400 |
| 2018/01/26 | 1,269 | 1,271 | 1,263 | 1,263 | 65,000 |
| 2018/01/25 | 1,271 | 1,273 | 1,262 | 1,264 | 84,200 |
| 2018/01/24 | 1,274 | 1,280 | 1,270 | 1,270 | 94,500 |
| 2018/01/23 | 1,274 | 1,278 | 1,271 | 1,276 | 100,000 |
| 2018/01/22 | 1,265 | 1,268 | 1,262 | 1,267 | 60,300 |
| 2018/01/19 | 1,262 | 1,264 | 1,259 | 1,263 | 75,700 |
| 2018/01/18 | 1,269 | 1,271 | 1,260 | 1,260 | 82,000 |
| 2018/01/17 | 1,266 | 1,266 | 1,260 | 1,261 | 94,000 |
| 2018/01/16 | 1,267 | 1,271 | 1,265 | 1,267 | 93,300 |
| 2018/01/15 | 1,267 | 1,268 | 1,262 | 1,265 | 86,600 |
| 2018/01/12 | 1,266 | 1,267 | 1,260 | 1,261 | 171,900 |
| 2018/01/11 | 1,271 | 1,273 | 1,263 | 1,270 | 92,500 |
| 2018/01/10 | 1,280 | 1,280 | 1,271 | 1,271 | 82,400 |
| 2018/01/09 | 1,282 | 1,287 | 1,279 | 1,280 | 80,800 |
| 2018/01/05 | 1,280 | 1,283 | 1,274 | 1,281 | 67,500 |
| 2018/01/04 | 1,267 | 1,280 | 1,266 | 1,280 | 78,400 |