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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,338 | 1,348 | 1,333 | 1,341 | 59,600 |
| 2021/12/29 | 1,323 | 1,349 | 1,321 | 1,349 | 81,200 |
| 2021/12/28 | 1,302 | 1,324 | 1,298 | 1,324 | 127,200 |
| 2021/12/27 | 1,325 | 1,326 | 1,281 | 1,304 | 259,300 |
| 2021/12/24 | 1,342 | 1,343 | 1,322 | 1,326 | 69,800 |
| 2021/12/23 | 1,345 | 1,350 | 1,341 | 1,342 | 55,200 |
| 2021/12/22 | 1,335 | 1,343 | 1,331 | 1,340 | 59,500 |
| 2021/12/21 | 1,335 | 1,340 | 1,324 | 1,327 | 63,400 |
| 2021/12/20 | 1,336 | 1,346 | 1,325 | 1,326 | 70,200 |
| 2021/12/17 | 1,350 | 1,356 | 1,333 | 1,342 | 89,600 |
| 2021/12/16 | 1,370 | 1,372 | 1,354 | 1,356 | 62,500 |
| 2021/12/15 | 1,352 | 1,369 | 1,352 | 1,361 | 36,500 |
| 2021/12/14 | 1,346 | 1,355 | 1,343 | 1,351 | 38,300 |
| 2021/12/13 | 1,340 | 1,348 | 1,338 | 1,347 | 41,900 |
| 2021/12/10 | 1,346 | 1,350 | 1,336 | 1,340 | 54,600 |
| 2021/12/09 | 1,369 | 1,370 | 1,345 | 1,346 | 42,500 |
| 2021/12/08 | 1,387 | 1,387 | 1,364 | 1,366 | 67,800 |
| 2021/12/07 | 1,360 | 1,377 | 1,358 | 1,377 | 67,000 |
| 2021/12/06 | 1,369 | 1,374 | 1,344 | 1,346 | 51,600 |
| 2021/12/03 | 1,336 | 1,358 | 1,335 | 1,358 | 38,900 |
| 2021/12/02 | 1,330 | 1,346 | 1,321 | 1,329 | 58,100 |
| 2021/12/01 | 1,324 | 1,347 | 1,320 | 1,341 | 60,800 |
| 2021/11/30 | 1,341 | 1,367 | 1,327 | 1,327 | 98,400 |
| 2021/11/29 | 1,348 | 1,362 | 1,332 | 1,339 | 78,300 |
| 2021/11/26 | 1,373 | 1,373 | 1,360 | 1,363 | 49,400 |
| 2021/11/25 | 1,390 | 1,390 | 1,374 | 1,374 | 28,200 |
| 2021/11/24 | 1,403 | 1,413 | 1,386 | 1,386 | 51,100 |
| 2021/11/22 | 1,395 | 1,404 | 1,387 | 1,400 | 42,700 |
| 2021/11/19 | 1,400 | 1,405 | 1,391 | 1,405 | 38,700 |
| 2021/11/18 | 1,406 | 1,408 | 1,391 | 1,401 | 54,800 |
| 2021/11/17 | 1,425 | 1,425 | 1,409 | 1,409 | 53,400 |
| 2021/11/16 | 1,419 | 1,433 | 1,412 | 1,425 | 78,800 |
| 2021/11/15 | 1,420 | 1,426 | 1,409 | 1,412 | 61,300 |
| 2021/11/12 | 1,410 | 1,425 | 1,410 | 1,420 | 62,400 |
| 2021/11/11 | 1,405 | 1,423 | 1,405 | 1,413 | 50,300 |
| 2021/11/10 | 1,401 | 1,426 | 1,397 | 1,417 | 99,900 |
| 2021/11/09 | 1,418 | 1,421 | 1,401 | 1,401 | 64,100 |
| 2021/11/08 | 1,428 | 1,434 | 1,415 | 1,421 | 109,400 |
| 2021/11/05 | 1,404 | 1,426 | 1,400 | 1,422 | 135,300 |
| 2021/11/04 | 1,388 | 1,407 | 1,384 | 1,407 | 107,200 |
| 2021/11/02 | 1,394 | 1,406 | 1,389 | 1,389 | 86,900 |
| 2021/11/01 | 1,389 | 1,403 | 1,383 | 1,393 | 117,600 |
| 2021/10/29 | 1,378 | 1,384 | 1,370 | 1,384 | 61,100 |
| 2021/10/28 | 1,374 | 1,388 | 1,370 | 1,385 | 124,300 |
| 2021/10/27 | 1,365 | 1,373 | 1,360 | 1,369 | 54,800 |
| 2021/10/26 | 1,360 | 1,365 | 1,352 | 1,365 | 66,000 |
| 2021/10/25 | 1,362 | 1,369 | 1,355 | 1,359 | 63,700 |
| 2021/10/22 | 1,361 | 1,368 | 1,357 | 1,364 | 71,700 |
| 2021/10/21 | 1,374 | 1,374 | 1,359 | 1,366 | 49,900 |
| 2021/10/20 | 1,368 | 1,374 | 1,361 | 1,368 | 90,600 |
| 2021/10/19 | 1,365 | 1,368 | 1,353 | 1,359 | 41,900 |
| 2021/10/18 | 1,365 | 1,367 | 1,356 | 1,364 | 52,800 |
| 2021/10/15 | 1,350 | 1,365 | 1,346 | 1,365 | 82,700 |
| 2021/10/14 | 1,339 | 1,346 | 1,327 | 1,343 | 62,100 |
| 2021/10/13 | 1,356 | 1,364 | 1,339 | 1,339 | 83,800 |
| 2021/10/12 | 1,365 | 1,369 | 1,354 | 1,359 | 91,100 |
| 2021/10/11 | 1,348 | 1,370 | 1,343 | 1,370 | 104,600 |
| 2021/10/08 | 1,329 | 1,352 | 1,328 | 1,348 | 157,900 |
| 2021/10/07 | 1,353 | 1,356 | 1,320 | 1,320 | 207,800 |
| 2021/10/06 | 1,382 | 1,382 | 1,351 | 1,353 | 147,300 |
| 2021/10/05 | 1,373 | 1,383 | 1,365 | 1,376 | 112,800 |
| 2021/10/04 | 1,393 | 1,394 | 1,373 | 1,383 | 117,800 |
| 2021/10/01 | 1,390 | 1,390 | 1,360 | 1,379 | 156,100 |
| 2021/09/30 | 1,379 | 1,397 | 1,375 | 1,390 | 195,900 |
| 2021/09/29 | 1,380 | 1,382 | 1,361 | 1,377 | 671,800 |
| 2021/09/28 | 1,390 | 1,394 | 1,379 | 1,392 | 742,300 |
| 2021/09/27 | 1,419 | 1,422 | 1,393 | 1,395 | 410,200 |
| 2021/09/24 | 1,401 | 1,405 | 1,393 | 1,400 | 204,600 |
| 2021/09/22 | 1,397 | 1,403 | 1,379 | 1,381 | 179,300 |
| 2021/09/21 | 1,379 | 1,408 | 1,376 | 1,406 | 202,200 |
| 2021/09/17 | 1,407 | 1,408 | 1,391 | 1,398 | 190,500 |
| 2021/09/16 | 1,414 | 1,418 | 1,395 | 1,399 | 153,600 |
| 2021/09/15 | 1,433 | 1,433 | 1,411 | 1,418 | 143,900 |
| 2021/09/14 | 1,448 | 1,457 | 1,434 | 1,445 | 136,300 |
| 2021/09/13 | 1,415 | 1,442 | 1,412 | 1,442 | 200,000 |
| 2021/09/10 | 1,420 | 1,425 | 1,409 | 1,411 | 478,700 |
| 2021/09/09 | 1,410 | 1,414 | 1,401 | 1,412 | 117,900 |
| 2021/09/08 | 1,397 | 1,410 | 1,397 | 1,410 | 119,000 |
| 2021/09/07 | 1,399 | 1,402 | 1,393 | 1,397 | 201,800 |
| 2021/09/06 | 1,405 | 1,406 | 1,392 | 1,392 | 185,300 |
| 2021/09/03 | 1,388 | 1,396 | 1,382 | 1,394 | 288,100 |
| 2021/09/02 | 1,388 | 1,388 | 1,374 | 1,382 | 116,200 |
| 2021/09/01 | 1,399 | 1,404 | 1,383 | 1,390 | 152,100 |
| 2021/08/31 | 1,410 | 1,410 | 1,395 | 1,398 | 148,700 |
| 2021/08/30 | 1,387 | 1,410 | 1,380 | 1,406 | 180,900 |
| 2021/08/27 | 1,385 | 1,385 | 1,373 | 1,377 | 167,800 |
| 2021/08/26 | 1,392 | 1,395 | 1,386 | 1,389 | 85,200 |
| 2021/08/25 | 1,385 | 1,394 | 1,378 | 1,381 | 106,900 |
| 2021/08/24 | 1,370 | 1,380 | 1,369 | 1,375 | 98,600 |
| 2021/08/23 | 1,365 | 1,370 | 1,359 | 1,363 | 85,800 |
| 2021/08/20 | 1,344 | 1,364 | 1,344 | 1,353 | 130,200 |
| 2021/08/19 | 1,342 | 1,354 | 1,340 | 1,345 | 56,300 |
| 2021/08/18 | 1,340 | 1,349 | 1,334 | 1,343 | 99,200 |
| 2021/08/17 | 1,354 | 1,361 | 1,340 | 1,340 | 85,800 |
| 2021/08/16 | 1,362 | 1,366 | 1,348 | 1,353 | 125,100 |
| 2021/08/13 | 1,362 | 1,367 | 1,358 | 1,362 | 102,500 |
| 2021/08/12 | 1,378 | 1,381 | 1,364 | 1,364 | 85,700 |
| 2021/08/11 | 1,379 | 1,380 | 1,364 | 1,375 | 75,400 |
| 2021/08/10 | 1,339 | 1,377 | 1,339 | 1,376 | 141,000 |
| 2021/08/06 | 1,365 | 1,369 | 1,338 | 1,338 | 189,500 |
| 2021/08/05 | 1,362 | 1,376 | 1,360 | 1,370 | 101,200 |
| 2021/08/04 | 1,392 | 1,395 | 1,361 | 1,363 | 205,300 |
| 2021/08/03 | 1,407 | 1,412 | 1,390 | 1,391 | 220,300 |
| 2021/08/02 | 1,412 | 1,421 | 1,405 | 1,413 | 91,000 |
| 2021/07/30 | 1,417 | 1,422 | 1,411 | 1,412 | 122,800 |
| 2021/07/29 | 1,428 | 1,432 | 1,423 | 1,428 | 67,300 |
| 2021/07/28 | 1,427 | 1,433 | 1,424 | 1,429 | 58,100 |
| 2021/07/27 | 1,419 | 1,441 | 1,417 | 1,439 | 86,500 |
| 2021/07/26 | 1,426 | 1,426 | 1,409 | 1,411 | 93,200 |
| 2021/07/21 | 1,415 | 1,424 | 1,410 | 1,411 | 93,400 |
| 2021/07/20 | 1,412 | 1,412 | 1,403 | 1,405 | 135,400 |
| 2021/07/19 | 1,439 | 1,439 | 1,415 | 1,421 | 138,200 |
| 2021/07/16 | 1,448 | 1,456 | 1,443 | 1,443 | 68,600 |
| 2021/07/15 | 1,455 | 1,461 | 1,443 | 1,450 | 72,200 |
| 2021/07/14 | 1,464 | 1,467 | 1,454 | 1,454 | 50,000 |
| 2021/07/13 | 1,461 | 1,466 | 1,452 | 1,466 | 70,000 |
| 2021/07/12 | 1,451 | 1,468 | 1,451 | 1,460 | 87,200 |
| 2021/07/09 | 1,431 | 1,446 | 1,416 | 1,446 | 181,500 |
| 2021/07/08 | 1,460 | 1,471 | 1,441 | 1,441 | 97,600 |
| 2021/07/07 | 1,445 | 1,475 | 1,437 | 1,458 | 189,600 |
| 2021/07/06 | 1,427 | 1,472 | 1,427 | 1,458 | 545,500 |
| 2021/07/05 | 1,490 | 1,497 | 1,478 | 1,487 | 65,800 |
| 2021/07/02 | 1,478 | 1,498 | 1,478 | 1,490 | 82,800 |
| 2021/07/01 | 1,455 | 1,473 | 1,455 | 1,473 | 61,000 |
| 2021/06/30 | 1,465 | 1,472 | 1,453 | 1,453 | 91,100 |
| 2021/06/29 | 1,457 | 1,461 | 1,451 | 1,457 | 58,000 |
| 2021/06/28 | 1,480 | 1,481 | 1,458 | 1,460 | 72,300 |
| 2021/06/25 | 1,486 | 1,494 | 1,480 | 1,480 | 56,700 |
| 2021/06/24 | 1,478 | 1,482 | 1,473 | 1,481 | 27,100 |
| 2021/06/23 | 1,473 | 1,481 | 1,470 | 1,480 | 36,300 |
| 2021/06/22 | 1,481 | 1,484 | 1,463 | 1,468 | 61,600 |
| 2021/06/21 | 1,466 | 1,470 | 1,455 | 1,463 | 72,500 |
| 2021/06/18 | 1,485 | 1,487 | 1,473 | 1,473 | 44,200 |
| 2021/06/17 | 1,476 | 1,484 | 1,470 | 1,482 | 35,900 |
| 2021/06/16 | 1,478 | 1,481 | 1,469 | 1,477 | 42,800 |
| 2021/06/15 | 1,492 | 1,492 | 1,463 | 1,468 | 108,800 |
| 2021/06/14 | 1,497 | 1,503 | 1,492 | 1,495 | 30,800 |
| 2021/06/11 | 1,508 | 1,508 | 1,490 | 1,497 | 52,000 |
| 2021/06/10 | 1,512 | 1,512 | 1,495 | 1,507 | 58,000 |
| 2021/06/09 | 1,488 | 1,518 | 1,486 | 1,509 | 89,800 |
| 2021/06/08 | 1,468 | 1,485 | 1,464 | 1,483 | 57,500 |
| 2021/06/07 | 1,471 | 1,472 | 1,462 | 1,466 | 48,600 |
| 2021/06/04 | 1,462 | 1,465 | 1,457 | 1,465 | 56,100 |
| 2021/06/03 | 1,468 | 1,472 | 1,462 | 1,467 | 53,800 |
| 2021/06/02 | 1,464 | 1,469 | 1,449 | 1,463 | 74,300 |
| 2021/06/01 | 1,460 | 1,463 | 1,446 | 1,463 | 43,500 |
| 2021/05/31 | 1,469 | 1,477 | 1,448 | 1,453 | 60,800 |
| 2021/05/28 | 1,446 | 1,466 | 1,446 | 1,465 | 52,100 |
| 2021/05/27 | 1,454 | 1,459 | 1,437 | 1,437 | 77,800 |
| 2021/05/26 | 1,453 | 1,458 | 1,446 | 1,454 | 42,000 |
| 2021/05/25 | 1,471 | 1,475 | 1,452 | 1,455 | 67,700 |
| 2021/05/24 | 1,456 | 1,473 | 1,455 | 1,470 | 36,200 |
| 2021/05/21 | 1,457 | 1,468 | 1,452 | 1,467 | 38,500 |
| 2021/05/20 | 1,466 | 1,468 | 1,458 | 1,459 | 35,900 |
| 2021/05/19 | 1,465 | 1,471 | 1,460 | 1,467 | 42,000 |
| 2021/05/18 | 1,473 | 1,478 | 1,457 | 1,468 | 52,700 |
| 2021/05/17 | 1,456 | 1,468 | 1,447 | 1,468 | 52,400 |
| 2021/05/14 | 1,432 | 1,453 | 1,429 | 1,444 | 71,400 |
| 2021/05/13 | 1,450 | 1,453 | 1,425 | 1,425 | 122,600 |
| 2021/05/12 | 1,462 | 1,474 | 1,453 | 1,460 | 70,200 |
| 2021/05/11 | 1,491 | 1,495 | 1,460 | 1,462 | 79,400 |
| 2021/05/10 | 1,483 | 1,495 | 1,477 | 1,495 | 66,700 |
| 2021/05/07 | 1,474 | 1,489 | 1,469 | 1,483 | 68,500 |
| 2021/05/06 | 1,453 | 1,493 | 1,453 | 1,477 | 111,000 |
| 2021/04/30 | 1,459 | 1,465 | 1,447 | 1,451 | 91,700 |
| 2021/04/28 | 1,447 | 1,458 | 1,445 | 1,453 | 65,700 |
| 2021/04/27 | 1,441 | 1,457 | 1,441 | 1,447 | 62,100 |
| 2021/04/26 | 1,455 | 1,460 | 1,439 | 1,440 | 80,700 |
| 2021/04/23 | 1,463 | 1,474 | 1,455 | 1,455 | 53,800 |
| 2021/04/22 | 1,467 | 1,489 | 1,462 | 1,469 | 43,800 |
| 2021/04/21 | 1,457 | 1,465 | 1,454 | 1,460 | 70,200 |
| 2021/04/20 | 1,480 | 1,494 | 1,472 | 1,474 | 78,800 |
| 2021/04/19 | 1,518 | 1,523 | 1,486 | 1,489 | 109,500 |
| 2021/04/16 | 1,516 | 1,525 | 1,504 | 1,524 | 50,700 |
| 2021/04/15 | 1,527 | 1,527 | 1,514 | 1,520 | 31,500 |
| 2021/04/14 | 1,531 | 1,531 | 1,512 | 1,522 | 55,400 |
| 2021/04/13 | 1,530 | 1,543 | 1,524 | 1,528 | 66,600 |
| 2021/04/12 | 1,511 | 1,522 | 1,501 | 1,518 | 53,800 |
| 2021/04/09 | 1,506 | 1,514 | 1,491 | 1,501 | 57,700 |
| 2021/04/08 | 1,532 | 1,535 | 1,494 | 1,494 | 125,000 |
| 2021/04/07 | 1,528 | 1,553 | 1,525 | 1,553 | 130,200 |
| 2021/04/06 | 1,545 | 1,557 | 1,516 | 1,528 | 119,100 |
| 2021/04/05 | 1,510 | 1,543 | 1,508 | 1,538 | 133,700 |
| 2021/04/02 | 1,493 | 1,511 | 1,487 | 1,505 | 124,400 |
| 2021/04/01 | 1,495 | 1,499 | 1,477 | 1,482 | 128,200 |
| 2021/03/31 | 1,520 | 1,527 | 1,481 | 1,481 | 270,400 |
| 2021/03/30 | 1,517 | 1,538 | 1,503 | 1,522 | 711,100 |
| 2021/03/29 | 1,561 | 1,564 | 1,511 | 1,519 | 762,600 |
| 2021/03/26 | 1,577 | 1,585 | 1,558 | 1,570 | 248,600 |
| 2021/03/25 | 1,580 | 1,595 | 1,559 | 1,559 | 287,600 |
| 2021/03/24 | 1,605 | 1,611 | 1,562 | 1,573 | 221,600 |
| 2021/03/23 | 1,659 | 1,662 | 1,605 | 1,607 | 315,000 |
| 2021/03/22 | 1,632 | 1,678 | 1,630 | 1,665 | 300,300 |
| 2021/03/19 | 1,639 | 1,648 | 1,632 | 1,639 | 275,100 |
| 2021/03/18 | 1,645 | 1,647 | 1,624 | 1,642 | 141,800 |
| 2021/03/17 | 1,603 | 1,634 | 1,597 | 1,634 | 124,200 |
| 2021/03/16 | 1,570 | 1,614 | 1,569 | 1,607 | 158,200 |
| 2021/03/15 | 1,566 | 1,586 | 1,557 | 1,568 | 221,000 |
| 2021/03/12 | 1,575 | 1,575 | 1,543 | 1,557 | 462,900 |
| 2021/03/11 | 1,596 | 1,643 | 1,580 | 1,584 | 278,500 |
| 2021/03/10 | 1,599 | 1,614 | 1,580 | 1,588 | 241,200 |
| 2021/03/09 | 1,534 | 1,610 | 1,534 | 1,605 | 298,000 |
| 2021/03/08 | 1,526 | 1,557 | 1,524 | 1,529 | 158,200 |
| 2021/03/05 | 1,544 | 1,544 | 1,482 | 1,516 | 364,000 |
| 2021/03/04 | 1,535 | 1,550 | 1,525 | 1,539 | 154,400 |
| 2021/03/03 | 1,520 | 1,548 | 1,513 | 1,543 | 181,000 |
| 2021/03/02 | 1,526 | 1,528 | 1,502 | 1,517 | 195,600 |
| 2021/03/01 | 1,515 | 1,525 | 1,500 | 1,516 | 269,700 |
| 2021/02/26 | 1,519 | 1,519 | 1,501 | 1,504 | 269,300 |
| 2021/02/25 | 1,545 | 1,545 | 1,520 | 1,521 | 163,500 |
| 2021/02/24 | 1,513 | 1,538 | 1,512 | 1,534 | 152,800 |
| 2021/02/22 | 1,502 | 1,521 | 1,502 | 1,511 | 97,100 |
| 2021/02/19 | 1,501 | 1,512 | 1,493 | 1,496 | 96,600 |
| 2021/02/18 | 1,503 | 1,513 | 1,499 | 1,504 | 64,500 |
| 2021/02/17 | 1,499 | 1,510 | 1,499 | 1,502 | 79,600 |
| 2021/02/16 | 1,517 | 1,517 | 1,498 | 1,499 | 88,800 |
| 2021/02/15 | 1,515 | 1,518 | 1,500 | 1,510 | 78,900 |
| 2021/02/12 | 1,499 | 1,517 | 1,491 | 1,511 | 172,000 |
| 2021/02/10 | 1,560 | 1,560 | 1,540 | 1,540 | 66,200 |
| 2021/02/09 | 1,548 | 1,560 | 1,541 | 1,554 | 65,300 |
| 2021/02/08 | 1,530 | 1,551 | 1,527 | 1,550 | 97,500 |
| 2021/02/05 | 1,529 | 1,531 | 1,510 | 1,525 | 116,700 |
| 2021/02/04 | 1,536 | 1,543 | 1,524 | 1,530 | 59,500 |
| 2021/02/03 | 1,525 | 1,539 | 1,525 | 1,538 | 71,300 |
| 2021/02/02 | 1,520 | 1,525 | 1,509 | 1,525 | 51,100 |
| 2021/02/01 | 1,521 | 1,528 | 1,502 | 1,520 | 66,300 |
| 2021/01/29 | 1,510 | 1,513 | 1,491 | 1,495 | 77,200 |
| 2021/01/28 | 1,489 | 1,511 | 1,487 | 1,507 | 93,400 |
| 2021/01/27 | 1,500 | 1,508 | 1,494 | 1,500 | 43,800 |
| 2021/01/26 | 1,495 | 1,504 | 1,490 | 1,497 | 49,800 |
| 2021/01/25 | 1,500 | 1,504 | 1,488 | 1,502 | 36,500 |
| 2021/01/22 | 1,489 | 1,499 | 1,483 | 1,485 | 52,300 |
| 2021/01/21 | 1,525 | 1,532 | 1,487 | 1,487 | 78,100 |
| 2021/01/20 | 1,478 | 1,522 | 1,474 | 1,520 | 120,000 |
| 2021/01/19 | 1,451 | 1,487 | 1,445 | 1,482 | 101,400 |
| 2021/01/18 | 1,452 | 1,454 | 1,437 | 1,450 | 45,100 |
| 2021/01/15 | 1,456 | 1,467 | 1,448 | 1,454 | 72,800 |
| 2021/01/14 | 1,430 | 1,453 | 1,429 | 1,450 | 68,100 |
| 2021/01/13 | 1,426 | 1,434 | 1,423 | 1,432 | 44,300 |
| 2021/01/12 | 1,431 | 1,431 | 1,421 | 1,429 | 44,200 |
| 2021/01/08 | 1,423 | 1,432 | 1,407 | 1,432 | 121,600 |
| 2021/01/07 | 1,430 | 1,439 | 1,423 | 1,426 | 73,000 |
| 2021/01/06 | 1,420 | 1,425 | 1,410 | 1,410 | 48,500 |
| 2021/01/05 | 1,425 | 1,433 | 1,411 | 1,411 | 57,500 |
| 2021/01/04 | 1,439 | 1,441 | 1,402 | 1,425 | 126,400 |