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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,378 | 1,394 | 1,376 | 1,376 | 83,500 |
| 2022/12/29 | 1,389 | 1,393 | 1,376 | 1,383 | 86,700 |
| 2022/12/28 | 1,388 | 1,398 | 1,384 | 1,398 | 63,100 |
| 2022/12/27 | 1,390 | 1,395 | 1,385 | 1,386 | 49,400 |
| 2022/12/26 | 1,378 | 1,385 | 1,375 | 1,385 | 59,400 |
| 2022/12/23 | 1,372 | 1,380 | 1,371 | 1,378 | 59,700 |
| 2022/12/22 | 1,370 | 1,381 | 1,366 | 1,381 | 66,500 |
| 2022/12/21 | 1,368 | 1,380 | 1,368 | 1,371 | 98,200 |
| 2022/12/20 | 1,373 | 1,378 | 1,359 | 1,376 | 99,500 |
| 2022/12/19 | 1,362 | 1,378 | 1,362 | 1,373 | 51,900 |
| 2022/12/16 | 1,373 | 1,375 | 1,368 | 1,368 | 66,500 |
| 2022/12/15 | 1,371 | 1,382 | 1,371 | 1,372 | 48,100 |
| 2022/12/14 | 1,387 | 1,388 | 1,377 | 1,378 | 61,700 |
| 2022/12/13 | 1,390 | 1,393 | 1,381 | 1,381 | 50,400 |
| 2022/12/12 | 1,378 | 1,383 | 1,374 | 1,381 | 36,400 |
| 2022/12/09 | 1,367 | 1,387 | 1,367 | 1,381 | 70,800 |
| 2022/12/08 | 1,379 | 1,382 | 1,365 | 1,373 | 67,900 |
| 2022/12/07 | 1,361 | 1,376 | 1,361 | 1,373 | 47,400 |
| 2022/12/06 | 1,374 | 1,377 | 1,361 | 1,361 | 59,800 |
| 2022/12/05 | 1,376 | 1,380 | 1,366 | 1,380 | 45,800 |
| 2022/12/02 | 1,373 | 1,384 | 1,362 | 1,376 | 108,200 |
| 2022/12/01 | 1,388 | 1,388 | 1,376 | 1,376 | 77,700 |
| 2022/11/30 | 1,383 | 1,392 | 1,377 | 1,378 | 86,800 |
| 2022/11/29 | 1,395 | 1,395 | 1,382 | 1,389 | 75,100 |
| 2022/11/28 | 1,416 | 1,420 | 1,396 | 1,399 | 69,100 |
| 2022/11/25 | 1,415 | 1,420 | 1,409 | 1,409 | 44,600 |
| 2022/11/24 | 1,419 | 1,423 | 1,408 | 1,409 | 71,600 |
| 2022/11/22 | 1,409 | 1,418 | 1,406 | 1,418 | 88,000 |
| 2022/11/21 | 1,392 | 1,407 | 1,392 | 1,406 | 81,900 |
| 2022/11/18 | 1,394 | 1,405 | 1,387 | 1,392 | 76,700 |
| 2022/11/17 | 1,364 | 1,391 | 1,364 | 1,390 | 94,800 |
| 2022/11/16 | 1,360 | 1,369 | 1,356 | 1,359 | 56,400 |
| 2022/11/15 | 1,368 | 1,371 | 1,357 | 1,361 | 56,600 |
| 2022/11/14 | 1,363 | 1,371 | 1,352 | 1,368 | 76,300 |
| 2022/11/11 | 1,384 | 1,386 | 1,356 | 1,363 | 94,100 |
| 2022/11/10 | 1,346 | 1,368 | 1,343 | 1,368 | 112,100 |
| 2022/11/09 | 1,360 | 1,389 | 1,337 | 1,352 | 269,400 |
| 2022/11/08 | 1,362 | 1,368 | 1,343 | 1,343 | 160,400 |
| 2022/11/07 | 1,385 | 1,385 | 1,360 | 1,363 | 120,600 |
| 2022/11/04 | 1,404 | 1,406 | 1,386 | 1,386 | 93,600 |
| 2022/11/02 | 1,400 | 1,409 | 1,396 | 1,406 | 87,500 |
| 2022/11/01 | 1,404 | 1,408 | 1,396 | 1,407 | 117,900 |
| 2022/10/31 | 1,394 | 1,405 | 1,387 | 1,405 | 98,100 |
| 2022/10/28 | 1,375 | 1,399 | 1,372 | 1,392 | 335,100 |
| 2022/10/27 | 1,391 | 1,393 | 1,376 | 1,376 | 73,500 |
| 2022/10/26 | 1,389 | 1,397 | 1,384 | 1,394 | 82,700 |
| 2022/10/25 | 1,389 | 1,390 | 1,379 | 1,387 | 95,600 |
| 2022/10/24 | 1,386 | 1,396 | 1,380 | 1,380 | 124,500 |
| 2022/10/21 | 1,390 | 1,399 | 1,387 | 1,393 | 85,300 |
| 2022/10/20 | 1,391 | 1,398 | 1,387 | 1,394 | 68,900 |
| 2022/10/19 | 1,395 | 1,400 | 1,386 | 1,390 | 93,600 |
| 2022/10/18 | 1,395 | 1,401 | 1,386 | 1,399 | 136,700 |
| 2022/10/17 | 1,386 | 1,398 | 1,382 | 1,390 | 124,900 |
| 2022/10/14 | 1,399 | 1,405 | 1,384 | 1,402 | 299,200 |
| 2022/10/13 | 1,383 | 1,391 | 1,374 | 1,382 | 166,600 |
| 2022/10/12 | 1,365 | 1,393 | 1,357 | 1,383 | 228,600 |
| 2022/10/11 | 1,352 | 1,358 | 1,331 | 1,357 | 268,300 |
| 2022/10/07 | 1,366 | 1,377 | 1,356 | 1,365 | 270,000 |
| 2022/10/06 | 1,348 | 1,375 | 1,345 | 1,349 | 323,900 |
| 2022/10/05 | 1,327 | 1,342 | 1,310 | 1,342 | 463,600 |
| 2022/10/04 | 1,303 | 1,324 | 1,286 | 1,306 | 700,700 |
| 2022/10/03 | 1,305 | 1,317 | 1,245 | 1,272 | 1,376,900 |
| 2022/09/30 | 1,314 | 1,379 | 1,312 | 1,362 | 1,438,300 |
| 2022/09/29 | 1,414 | 1,419 | 1,393 | 1,404 | 509,100 |
| 2022/09/28 | 1,421 | 1,430 | 1,408 | 1,428 | 608,000 |
| 2022/09/27 | 1,429 | 1,444 | 1,424 | 1,434 | 172,000 |
| 2022/09/26 | 1,445 | 1,447 | 1,431 | 1,433 | 151,000 |
| 2022/09/22 | 1,439 | 1,449 | 1,434 | 1,448 | 103,500 |
| 2022/09/21 | 1,445 | 1,450 | 1,439 | 1,442 | 79,700 |
| 2022/09/20 | 1,442 | 1,448 | 1,436 | 1,448 | 79,200 |
| 2022/09/16 | 1,433 | 1,439 | 1,431 | 1,437 | 74,000 |
| 2022/09/15 | 1,417 | 1,435 | 1,413 | 1,435 | 93,500 |
| 2022/09/14 | 1,405 | 1,418 | 1,402 | 1,412 | 76,200 |
| 2022/09/13 | 1,420 | 1,423 | 1,411 | 1,419 | 79,600 |
| 2022/09/12 | 1,410 | 1,418 | 1,402 | 1,418 | 128,200 |
| 2022/09/09 | 1,389 | 1,402 | 1,389 | 1,398 | 120,100 |
| 2022/09/08 | 1,393 | 1,398 | 1,381 | 1,381 | 148,200 |
| 2022/09/07 | 1,398 | 1,398 | 1,366 | 1,380 | 256,800 |
| 2022/09/06 | 1,397 | 1,409 | 1,392 | 1,404 | 130,600 |
| 2022/09/05 | 1,391 | 1,395 | 1,380 | 1,393 | 89,800 |
| 2022/09/02 | 1,420 | 1,423 | 1,394 | 1,396 | 293,100 |
| 2022/09/01 | 1,420 | 1,425 | 1,410 | 1,410 | 101,700 |
| 2022/08/31 | 1,418 | 1,430 | 1,417 | 1,417 | 72,800 |
| 2022/08/30 | 1,429 | 1,432 | 1,421 | 1,421 | 63,000 |
| 2022/08/29 | 1,412 | 1,422 | 1,407 | 1,419 | 75,600 |
| 2022/08/26 | 1,419 | 1,424 | 1,415 | 1,417 | 46,900 |
| 2022/08/25 | 1,420 | 1,422 | 1,416 | 1,419 | 55,600 |
| 2022/08/24 | 1,413 | 1,418 | 1,412 | 1,414 | 37,700 |
| 2022/08/23 | 1,420 | 1,420 | 1,412 | 1,413 | 60,900 |
| 2022/08/22 | 1,410 | 1,424 | 1,409 | 1,420 | 68,200 |
| 2022/08/19 | 1,418 | 1,422 | 1,407 | 1,418 | 113,300 |
| 2022/08/18 | 1,430 | 1,435 | 1,417 | 1,422 | 85,400 |
| 2022/08/17 | 1,450 | 1,450 | 1,435 | 1,436 | 67,100 |
| 2022/08/16 | 1,445 | 1,453 | 1,441 | 1,444 | 31,200 |
| 2022/08/15 | 1,453 | 1,453 | 1,438 | 1,447 | 53,800 |
| 2022/08/12 | 1,442 | 1,456 | 1,435 | 1,452 | 174,500 |
| 2022/08/10 | 1,435 | 1,440 | 1,427 | 1,437 | 40,700 |
| 2022/08/09 | 1,441 | 1,455 | 1,430 | 1,443 | 88,300 |
| 2022/08/08 | 1,465 | 1,465 | 1,441 | 1,441 | 69,600 |
| 2022/08/05 | 1,447 | 1,469 | 1,447 | 1,466 | 109,000 |
| 2022/08/04 | 1,454 | 1,458 | 1,446 | 1,453 | 44,400 |
| 2022/08/03 | 1,441 | 1,450 | 1,436 | 1,450 | 61,800 |
| 2022/08/02 | 1,474 | 1,476 | 1,433 | 1,441 | 131,100 |
| 2022/08/01 | 1,473 | 1,484 | 1,473 | 1,484 | 67,300 |
| 2022/07/29 | 1,488 | 1,488 | 1,470 | 1,474 | 82,200 |
| 2022/07/28 | 1,479 | 1,491 | 1,472 | 1,491 | 52,700 |
| 2022/07/27 | 1,479 | 1,487 | 1,474 | 1,474 | 34,700 |
| 2022/07/26 | 1,485 | 1,486 | 1,468 | 1,474 | 41,700 |
| 2022/07/25 | 1,475 | 1,487 | 1,475 | 1,480 | 47,700 |
| 2022/07/22 | 1,482 | 1,482 | 1,466 | 1,475 | 63,800 |
| 2022/07/21 | 1,482 | 1,490 | 1,479 | 1,487 | 47,100 |
| 2022/07/20 | 1,470 | 1,488 | 1,467 | 1,485 | 74,700 |
| 2022/07/19 | 1,485 | 1,485 | 1,459 | 1,469 | 45,200 |
| 2022/07/15 | 1,485 | 1,486 | 1,478 | 1,479 | 74,600 |
| 2022/07/14 | 1,469 | 1,480 | 1,466 | 1,480 | 64,600 |
| 2022/07/13 | 1,465 | 1,470 | 1,462 | 1,470 | 38,900 |
| 2022/07/12 | 1,460 | 1,462 | 1,451 | 1,460 | 55,600 |
| 2022/07/11 | 1,450 | 1,469 | 1,449 | 1,466 | 74,600 |
| 2022/07/08 | 1,447 | 1,454 | 1,437 | 1,443 | 90,700 |
| 2022/07/07 | 1,455 | 1,455 | 1,425 | 1,442 | 54,900 |
| 2022/07/06 | 1,462 | 1,462 | 1,448 | 1,455 | 52,700 |
| 2022/07/05 | 1,453 | 1,462 | 1,444 | 1,458 | 60,300 |
| 2022/07/04 | 1,446 | 1,454 | 1,440 | 1,453 | 68,800 |
| 2022/07/01 | 1,437 | 1,441 | 1,421 | 1,430 | 68,500 |
| 2022/06/30 | 1,448 | 1,453 | 1,436 | 1,436 | 79,400 |
| 2022/06/29 | 1,439 | 1,448 | 1,430 | 1,447 | 101,700 |
| 2022/06/28 | 1,429 | 1,447 | 1,426 | 1,443 | 61,600 |
| 2022/06/27 | 1,442 | 1,444 | 1,421 | 1,429 | 39,100 |
| 2022/06/24 | 1,439 | 1,450 | 1,433 | 1,434 | 76,400 |
| 2022/06/23 | 1,430 | 1,440 | 1,426 | 1,435 | 51,800 |
| 2022/06/22 | 1,430 | 1,439 | 1,421 | 1,421 | 52,200 |
| 2022/06/21 | 1,421 | 1,427 | 1,417 | 1,422 | 53,100 |
| 2022/06/20 | 1,407 | 1,416 | 1,401 | 1,412 | 37,100 |
| 2022/06/17 | 1,387 | 1,405 | 1,386 | 1,401 | 55,100 |
| 2022/06/16 | 1,396 | 1,410 | 1,396 | 1,410 | 27,300 |
| 2022/06/15 | 1,400 | 1,410 | 1,390 | 1,390 | 54,500 |
| 2022/06/14 | 1,395 | 1,406 | 1,392 | 1,402 | 45,700 |
| 2022/06/13 | 1,400 | 1,411 | 1,398 | 1,409 | 50,400 |
| 2022/06/10 | 1,404 | 1,412 | 1,402 | 1,407 | 61,600 |
| 2022/06/09 | 1,413 | 1,423 | 1,406 | 1,416 | 53,600 |
| 2022/06/08 | 1,404 | 1,416 | 1,395 | 1,411 | 67,200 |
| 2022/06/07 | 1,419 | 1,420 | 1,405 | 1,405 | 40,800 |
| 2022/06/06 | 1,394 | 1,420 | 1,392 | 1,417 | 60,500 |
| 2022/06/03 | 1,395 | 1,406 | 1,395 | 1,402 | 37,800 |
| 2022/06/02 | 1,401 | 1,403 | 1,392 | 1,395 | 54,500 |
| 2022/06/01 | 1,391 | 1,407 | 1,391 | 1,403 | 40,800 |
| 2022/05/31 | 1,422 | 1,422 | 1,389 | 1,389 | 114,000 |
| 2022/05/30 | 1,415 | 1,426 | 1,410 | 1,425 | 141,300 |
| 2022/05/27 | 1,415 | 1,416 | 1,400 | 1,409 | 47,800 |
| 2022/05/26 | 1,392 | 1,412 | 1,392 | 1,405 | 51,400 |
| 2022/05/25 | 1,405 | 1,409 | 1,389 | 1,389 | 39,400 |
| 2022/05/24 | 1,411 | 1,414 | 1,400 | 1,409 | 52,100 |
| 2022/05/23 | 1,415 | 1,416 | 1,403 | 1,411 | 59,700 |
| 2022/05/20 | 1,399 | 1,413 | 1,395 | 1,402 | 81,000 |
| 2022/05/19 | 1,375 | 1,403 | 1,373 | 1,402 | 61,500 |
| 2022/05/18 | 1,415 | 1,415 | 1,391 | 1,391 | 78,300 |
| 2022/05/17 | 1,400 | 1,414 | 1,389 | 1,410 | 108,300 |
| 2022/05/16 | 1,400 | 1,405 | 1,373 | 1,400 | 134,000 |
| 2022/05/13 | 1,355 | 1,392 | 1,350 | 1,390 | 174,800 |
| 2022/05/12 | 1,346 | 1,375 | 1,333 | 1,345 | 178,700 |
| 2022/05/11 | 1,320 | 1,343 | 1,319 | 1,342 | 80,500 |
| 2022/05/10 | 1,319 | 1,331 | 1,312 | 1,327 | 60,900 |
| 2022/05/09 | 1,320 | 1,333 | 1,319 | 1,320 | 78,900 |
| 2022/05/06 | 1,323 | 1,337 | 1,317 | 1,331 | 82,500 |
| 2022/05/02 | 1,335 | 1,335 | 1,321 | 1,323 | 53,200 |
| 2022/04/28 | 1,333 | 1,342 | 1,322 | 1,340 | 77,600 |
| 2022/04/27 | 1,312 | 1,332 | 1,311 | 1,329 | 131,600 |
| 2022/04/26 | 1,319 | 1,323 | 1,313 | 1,322 | 56,600 |
| 2022/04/25 | 1,305 | 1,310 | 1,301 | 1,307 | 81,000 |
| 2022/04/22 | 1,317 | 1,320 | 1,311 | 1,315 | 69,000 |
| 2022/04/21 | 1,320 | 1,330 | 1,318 | 1,321 | 54,800 |
| 2022/04/20 | 1,315 | 1,331 | 1,315 | 1,324 | 73,500 |
| 2022/04/19 | 1,325 | 1,325 | 1,308 | 1,313 | 58,500 |
| 2022/04/18 | 1,329 | 1,336 | 1,319 | 1,325 | 57,000 |
| 2022/04/15 | 1,328 | 1,342 | 1,328 | 1,335 | 61,800 |
| 2022/04/14 | 1,316 | 1,335 | 1,316 | 1,331 | 65,500 |
| 2022/04/13 | 1,326 | 1,331 | 1,307 | 1,316 | 117,900 |
| 2022/04/12 | 1,340 | 1,349 | 1,326 | 1,328 | 103,900 |
| 2022/04/11 | 1,354 | 1,358 | 1,343 | 1,350 | 76,400 |
| 2022/04/08 | 1,367 | 1,371 | 1,345 | 1,347 | 115,100 |
| 2022/04/07 | 1,377 | 1,384 | 1,368 | 1,373 | 82,800 |
| 2022/04/06 | 1,376 | 1,402 | 1,373 | 1,391 | 189,900 |
| 2022/04/05 | 1,384 | 1,384 | 1,370 | 1,379 | 74,300 |
| 2022/04/04 | 1,378 | 1,392 | 1,372 | 1,383 | 101,200 |
| 2022/04/01 | 1,350 | 1,380 | 1,342 | 1,378 | 170,300 |
| 2022/03/31 | 1,344 | 1,371 | 1,339 | 1,353 | 229,200 |
| 2022/03/30 | 1,352 | 1,352 | 1,339 | 1,347 | 490,100 |
| 2022/03/29 | 1,341 | 1,366 | 1,341 | 1,363 | 550,600 |
| 2022/03/28 | 1,368 | 1,370 | 1,345 | 1,350 | 325,100 |
| 2022/03/25 | 1,379 | 1,384 | 1,362 | 1,367 | 171,500 |
| 2022/03/24 | 1,390 | 1,393 | 1,371 | 1,378 | 151,000 |
| 2022/03/23 | 1,386 | 1,402 | 1,386 | 1,396 | 116,900 |
| 2022/03/22 | 1,398 | 1,401 | 1,379 | 1,383 | 171,400 |
| 2022/03/18 | 1,410 | 1,412 | 1,393 | 1,403 | 147,000 |
| 2022/03/17 | 1,420 | 1,424 | 1,407 | 1,414 | 167,000 |
| 2022/03/16 | 1,385 | 1,410 | 1,381 | 1,399 | 124,400 |
| 2022/03/15 | 1,361 | 1,385 | 1,351 | 1,380 | 139,100 |
| 2022/03/14 | 1,344 | 1,360 | 1,340 | 1,351 | 74,700 |
| 2022/03/11 | 1,366 | 1,366 | 1,336 | 1,336 | 205,700 |
| 2022/03/10 | 1,360 | 1,365 | 1,345 | 1,365 | 113,600 |
| 2022/03/09 | 1,329 | 1,347 | 1,329 | 1,334 | 103,800 |
| 2022/03/08 | 1,320 | 1,340 | 1,319 | 1,329 | 134,300 |
| 2022/03/07 | 1,329 | 1,340 | 1,320 | 1,326 | 118,600 |
| 2022/03/04 | 1,345 | 1,351 | 1,328 | 1,332 | 457,700 |
| 2022/03/03 | 1,346 | 1,362 | 1,346 | 1,347 | 114,300 |
| 2022/03/02 | 1,371 | 1,372 | 1,341 | 1,342 | 196,700 |
| 2022/03/01 | 1,388 | 1,393 | 1,372 | 1,375 | 119,800 |
| 2022/02/28 | 1,381 | 1,387 | 1,362 | 1,387 | 181,700 |
| 2022/02/25 | 1,389 | 1,389 | 1,373 | 1,385 | 226,600 |
| 2022/02/24 | 1,365 | 1,385 | 1,358 | 1,385 | 116,400 |
| 2022/02/22 | 1,370 | 1,378 | 1,361 | 1,370 | 60,000 |
| 2022/02/21 | 1,380 | 1,384 | 1,370 | 1,376 | 48,900 |
| 2022/02/18 | 1,385 | 1,391 | 1,381 | 1,384 | 67,900 |
| 2022/02/17 | 1,380 | 1,396 | 1,380 | 1,389 | 55,100 |
| 2022/02/16 | 1,396 | 1,399 | 1,379 | 1,379 | 57,400 |
| 2022/02/15 | 1,382 | 1,389 | 1,374 | 1,379 | 52,500 |
| 2022/02/14 | 1,375 | 1,380 | 1,366 | 1,376 | 87,400 |
| 2022/02/10 | 1,381 | 1,394 | 1,374 | 1,394 | 100,900 |
| 2022/02/09 | 1,375 | 1,376 | 1,360 | 1,368 | 55,000 |
| 2022/02/08 | 1,350 | 1,368 | 1,347 | 1,365 | 70,100 |
| 2022/02/07 | 1,346 | 1,350 | 1,339 | 1,347 | 46,200 |
| 2022/02/04 | 1,320 | 1,349 | 1,320 | 1,347 | 97,300 |
| 2022/02/03 | 1,330 | 1,340 | 1,320 | 1,321 | 76,400 |
| 2022/02/02 | 1,325 | 1,339 | 1,323 | 1,336 | 67,900 |
| 2022/02/01 | 1,336 | 1,336 | 1,319 | 1,325 | 61,500 |
| 2022/01/31 | 1,322 | 1,343 | 1,322 | 1,343 | 79,600 |
| 2022/01/28 | 1,312 | 1,333 | 1,312 | 1,316 | 104,000 |
| 2022/01/27 | 1,327 | 1,333 | 1,303 | 1,311 | 124,400 |
| 2022/01/26 | 1,336 | 1,345 | 1,333 | 1,335 | 46,200 |
| 2022/01/25 | 1,347 | 1,347 | 1,327 | 1,336 | 56,900 |
| 2022/01/24 | 1,330 | 1,339 | 1,323 | 1,339 | 41,400 |
| 2022/01/21 | 1,315 | 1,335 | 1,314 | 1,335 | 64,700 |
| 2022/01/20 | 1,317 | 1,331 | 1,314 | 1,327 | 53,100 |
| 2022/01/19 | 1,315 | 1,328 | 1,312 | 1,313 | 88,400 |
| 2022/01/18 | 1,332 | 1,345 | 1,322 | 1,326 | 50,500 |
| 2022/01/17 | 1,319 | 1,331 | 1,317 | 1,330 | 42,700 |
| 2022/01/14 | 1,324 | 1,327 | 1,312 | 1,319 | 111,500 |
| 2022/01/13 | 1,340 | 1,340 | 1,318 | 1,318 | 76,600 |
| 2022/01/12 | 1,339 | 1,353 | 1,335 | 1,340 | 80,400 |
| 2022/01/11 | 1,328 | 1,335 | 1,319 | 1,335 | 68,000 |
| 2022/01/07 | 1,324 | 1,334 | 1,317 | 1,327 | 73,700 |
| 2022/01/06 | 1,325 | 1,327 | 1,313 | 1,317 | 80,700 |
| 2022/01/05 | 1,336 | 1,341 | 1,329 | 1,330 | 74,700 |
| 2022/01/04 | 1,340 | 1,340 | 1,326 | 1,334 | 113,700 |