7421 カッパ・クリエイト(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,810	1,819	1,806	1,819	18,500	909.50
2011-12-29	1,802	1,806	1,796	1,806	15,500	903
2011-12-28	1,795	1,802	1,795	1,801	14,500	900.50
2011-12-27	1,797	1,798	1,791	1,793	14,450	896.50
2011-12-26	1,799	1,799	1,795	1,796	18,450	898
2011-12-22	1,794	1,799	1,791	1,799	25,550	899.50
2011-12-21	1,787	1,799	1,787	1,794	22,000	897
2011-12-20	1,800	1,802	1,785	1,786	25,650	893
2011-12-19	1,810	1,810	1,800	1,800	18,800	900
2011-12-16	1,801	1,815	1,801	1,813	24,400	906.50
2011-12-15	1,811	1,813	1,801	1,801	17,000	900.50
2011-12-14	1,817	1,817	1,811	1,811	18,600	905.50
2011-12-13	1,802	1,813	1,801	1,812	17,750	906
2011-12-12	1,800	1,811	1,798	1,807	29,450	903.50
2011-12-09	1,799	1,799	1,793	1,793	34,350	896.50
2011-12-08	1,795	1,798	1,791	1,798	21,950	899
2011-12-07	1,786	1,798	1,777	1,793	35,150	896.50
2011-12-06	1,784	1,790	1,780	1,784	31,000	892
2011-12-05	1,760	1,780	1,760	1,779	27,500	889.50
2011-12-02	1,758	1,759	1,752	1,758	19,250	879
2011-12-01	1,750	1,760	1,748	1,750	18,300	875
2011-11-30	1,741	1,750	1,737	1,750	24,000	875
2011-11-29	1,722	1,740	1,720	1,740	25,100	870
2011-11-28	1,705	1,720	1,705	1,720	17,450	860
2011-11-25	1,709	1,710	1,702	1,705	11,250	852.50
2011-11-24	1,705	1,711	1,699	1,706	17,950	853
2011-11-22	1,698	1,714	1,698	1,714	17,350	857
2011-11-21	1,705	1,709	1,699	1,708	10,850	854
2011-11-18	1,705	1,714	1,699	1,705	11,600	852.50
2011-11-17	1,704	1,712	1,691	1,707	13,200	853.50
2011-11-16	1,713	1,716	1,704	1,705	9,200	852.50
2011-11-15	1,705	1,714	1,705	1,713	12,050	856.50
2011-11-14	1,697	1,704	1,694	1,704	19,000	852
2011-11-11	1,684	1,694	1,682	1,694	13,000	847
2011-11-10	1,682	1,691	1,680	1,683	12,150	841.50
2011-11-09	1,688	1,695	1,682	1,695	11,150	847.50
2011-11-08	1,687	1,696	1,676	1,687	13,650	843.50
2011-11-07	1,675	1,687	1,674	1,687	11,050	843.50
2011-11-04	1,668	1,680	1,665	1,675	6,650	837.50
2011-11-02	1,670	1,678	1,661	1,667	17,600	833.50
2011-11-01	1,684	1,685	1,675	1,676	10,750	838
2011-10-31	1,688	1,699	1,680	1,684	18,250	842
2011-10-28	1,670	1,689	1,670	1,686	20,800	843
2011-10-27	1,661	1,667	1,654	1,667	14,550	833.50
2011-10-26	1,662	1,664	1,654	1,661	10,600	830.50
2011-10-25	1,669	1,669	1,654	1,662	15,000	831
2011-10-24	1,659	1,669	1,658	1,661	7,700	830.50
2011-10-21	1,657	1,660	1,653	1,654	10,650	827
2011-10-20	1,664	1,668	1,655	1,655	17,750	827.50
2011-10-19	1,674	1,675	1,663	1,663	13,150	831.50
2011-10-18	1,675	1,675	1,667	1,668	7,750	834
2011-10-17	1,674	1,679	1,661	1,675	10,750	837.50
2011-10-14	1,666	1,670	1,656	1,656	13,200	828
2011-10-13	1,679	1,679	1,670	1,670	9,300	835
2011-10-12	1,671	1,679	1,663	1,670	18,650	835
2011-10-11	1,690	1,695	1,670	1,672	27,950	836
2011-10-07	1,701	1,701	1,689	1,689	11,900	844.50
2011-10-06	1,672	1,695	1,672	1,693	12,150	846.50
2011-10-05	1,686	1,690	1,667	1,667	21,300	833.50
2011-10-04	1,708	1,708	1,676	1,682	32,050	841
2011-10-03	1,701	1,720	1,692	1,708	17,450	854
2011-09-30	1,743	1,744	1,723	1,730	19,250	865
2011-09-29	1,695	1,747	1,695	1,747	34,250	873.50
2011-09-28	1,649	1,719	1,646	1,719	51,600	859.50
2011-09-27	1,636	1,649	1,630	1,643	26,300	821.50
2011-09-26	1,631	1,638	1,615	1,627	22,650	813.50
2011-09-22	1,653	1,656	1,640	1,647	23,350	823.50
2011-09-21	1,669	1,669	1,653	1,655	14,750	827.50
2011-09-20	1,670	1,670	1,651	1,651	14,700	825.50
2011-09-16	1,661	1,675	1,659	1,675	20,700	837.50
2011-09-15	1,666	1,671	1,658	1,665	11,050	832.50
2011-09-14	1,670	1,675	1,658	1,662	20,650	831
2011-09-13	1,639	1,672	1,639	1,669	18,750	834.50
2011-09-12	1,655	1,656	1,635	1,635	30,850	817.50
2011-09-09	1,660	1,674	1,657	1,658	37,550	829
2011-09-08	1,665	1,674	1,660	1,670	19,300	835
2011-09-07	1,665	1,670	1,652	1,658	14,600	829
2011-09-06	1,670	1,674	1,657	1,664	15,050	832
2011-09-05	1,674	1,674	1,662	1,670	9,100	835
2011-09-02	1,672	1,675	1,652	1,675	17,050	837.50
2011-09-01	1,685	1,689	1,665	1,671	14,700	835.50
2011-08-31	1,685	1,690	1,675	1,678	18,400	839
2011-08-30	1,659	1,688	1,659	1,685	16,750	842.50
2011-08-29	1,658	1,658	1,639	1,650	14,350	825
2011-08-26	1,654	1,655	1,642	1,643	22,800	821.50
2011-08-25	1,680	1,680	1,660	1,660	11,600	830
2011-08-24	1,660	1,682	1,660	1,662	20,550	831
2011-08-23	1,662	1,685	1,661	1,676	13,600	838
2011-08-22	1,671	1,676	1,666	1,666	12,300	833
2011-08-19	1,670	1,681	1,668	1,676	16,150	838
2011-08-18	1,698	1,698	1,678	1,682	23,600	841
2011-08-17	1,695	1,699	1,692	1,699	10,450	849.50
2011-08-16	1,698	1,699	1,693	1,693	10,750	846.50
2011-08-15	1,699	1,699	1,682	1,694	10,600	847
2011-08-12	1,699	1,699	1,667	1,683	24,600	841.50
2011-08-11	1,650	1,688	1,650	1,688	23,450	844
2011-08-10	1,679	1,679	1,663	1,677	19,800	838.50
2011-08-09	1,614	1,640	1,600	1,639	42,850	819.50
2011-08-08	1,627	1,650	1,627	1,646	23,150	823
2011-08-05	1,613	1,680	1,613	1,660	41,150	830
2011-08-04	1,700	1,705	1,694	1,702	18,950	851
2011-08-03	1,712	1,712	1,691	1,705	24,150	852.50
2011-08-02	1,748	1,748	1,731	1,735	14,900	867.50
2011-08-01	1,741	1,755	1,740	1,747	21,350	873.50
2011-07-29	1,759	1,764	1,741	1,741	17,850	870.50
2011-07-28	1,755	1,755	1,746	1,754	29,700	877
2011-07-27	1,770	1,774	1,746	1,770	19,800	885
2011-07-26	1,750	1,774	1,746	1,770	28,950	885
2011-07-25	1,758	1,759	1,744	1,746	22,600	873
2011-07-22	1,745	1,766	1,745	1,760	23,900	880
2011-07-21	1,775	1,775	1,745	1,745	24,300	872.50
2011-07-20	1,767	1,778	1,765	1,765	25,150	882.50
2011-07-19	1,764	1,765	1,759	1,764	21,750	882
2011-07-15	1,750	1,776	1,748	1,763	45,050	881.50
2011-07-14	1,735	1,749	1,732	1,745	34,500	872.50
2011-07-13	1,722	1,731	1,720	1,729	21,400	864.50
2011-07-12	1,699	1,718	1,694	1,718	26,250	859
2011-07-11	1,686	1,703	1,686	1,702	29,500	851
2011-07-08	1,685	1,690	1,681	1,685	15,100	842.50
2011-07-07	1,685	1,693	1,665	1,675	22,200	837.50
2011-07-06	1,698	1,698	1,662	1,683	33,400	841.50
2011-07-05	1,695	1,699	1,691	1,695	22,100	847.50
2011-07-04	1,685	1,695	1,681	1,690	22,300	845
2011-07-01	1,677	1,685	1,670	1,678	20,350	839
2011-06-30	1,666	1,672	1,663	1,672	19,400	836
2011-06-29	1,660	1,665	1,657	1,665	14,000	832.50
2011-06-28	1,662	1,666	1,652	1,656	19,000	828
2011-06-27	1,657	1,667	1,651	1,659	29,700	829.50
2011-06-24	1,635	1,651	1,635	1,651	34,750	825.50
2011-06-23	1,628	1,640	1,624	1,634	23,350	817
2011-06-22	1,597	1,629	1,597	1,629	42,150	814.50
2011-06-21	1,594	1,596	1,590	1,594	16,950	797
2011-06-20	1,584	1,593	1,580	1,590	18,150	795
2011-06-17	1,574	1,584	1,560	1,584	23,450	792
2011-06-16	1,579	1,581	1,573	1,573	17,700	786.50
2011-06-15	1,587	1,592	1,580	1,581	18,750	790.50
2011-06-14	1,586	1,596	1,583	1,586	15,650	793
2011-06-13	1,590	1,590	1,573	1,581	15,650	790.50
2011-06-10	1,565	1,596	1,563	1,593	61,600	796.50
2011-06-09	1,560	1,560	1,556	1,556	8,800	778
2011-06-08	1,560	1,563	1,555	1,561	12,950	780.50
2011-06-07	1,559	1,559	1,552	1,558	9,650	779
2011-06-06	1,557	1,560	1,550	1,556	16,500	778
2011-06-03	1,561	1,565	1,552	1,552	17,350	776
2011-06-02	1,560	1,566	1,553	1,560	25,950	780
2011-06-01	1,560	1,567	1,555	1,567	22,500	783.50
2011-05-31	1,554	1,567	1,553	1,553	29,200	776.50
2011-05-30	1,546	1,554	1,546	1,553	13,150	776.50
2011-05-27	1,550	1,552	1,544	1,546	12,950	773
2011-05-26	1,544	1,553	1,544	1,550	15,100	775
2011-05-25	1,547	1,548	1,540	1,544	12,600	772
2011-05-24	1,542	1,549	1,542	1,547	18,550	773.50
2011-05-23	1,533	1,554	1,526	1,542	44,450	771
2011-05-20	1,536	1,544	1,531	1,531	18,900	765.50
2011-05-19	1,550	1,552	1,536	1,537	31,200	768.50
2011-05-18	1,535	1,548	1,531	1,547	30,000	773.50
2011-05-17	1,520	1,537	1,520	1,529	59,500	764.50
2011-05-16	1,510	1,519	1,508	1,517	27,250	758.50
2011-05-13	1,511	1,513	1,507	1,510	34,800	755
2011-05-12	1,506	1,512	1,505	1,510	20,200	755
2011-05-11	1,509	1,513	1,506	1,507	24,300	753.50
2011-05-10	1,510	1,513	1,505	1,507	20,250	753.50
2011-05-09	1,510	1,516	1,501	1,507	38,350	753.50
2011-05-06	1,503	1,504	1,494	1,503	32,400	751.50
2011-05-02	1,490	1,507	1,490	1,497	48,800	748.50
2011-04-28	1,478	1,490	1,473	1,486	31,950	743
2011-04-27	1,485	1,490	1,475	1,475	37,200	737.50
2011-04-26	1,491	1,491	1,479	1,484	44,200	742
2011-04-25	1,474	1,494	1,474	1,490	42,650	745
2011-04-22	1,483	1,486	1,464	1,469	71,650	734.50
2011-04-21	1,532	1,538	1,483	1,484	153,700	742
2011-04-20	1,551	1,554	1,536	1,536	38,450	768
2011-04-19	1,540	1,550	1,531	1,546	72,300	773
2011-04-18	1,600	1,609	1,540	1,540	139,450	770
2011-04-15	1,600	1,616	1,596	1,605	81,650	802.50
2011-04-14	1,551	1,596	1,550	1,591	79,050	795.50
2011-04-13	1,516	1,544	1,514	1,540	30,400	770
2011-04-12	1,503	1,518	1,497	1,517	43,700	758.50
2011-04-11	1,491	1,529	1,489	1,520	59,550	760
2011-04-08	1,474	1,494	1,460	1,482	66,450	741
2011-04-07	1,450	1,480	1,450	1,473	78,900	736.50
2011-04-06	1,520	1,520	1,461	1,461	159,000	730.50
2011-04-05	1,557	1,563	1,520	1,521	59,200	760.50
2011-04-04	1,590	1,596	1,552	1,556	72,900	778
2011-04-01	1,576	1,598	1,563	1,583	56,550	791.50
2011-03-31	1,553	1,579	1,553	1,568	76,400	784
2011-03-30	1,599	1,599	1,545	1,546	142,900	773
2011-03-29	1,565	1,607	1,552	1,598	59,500	799
2011-03-28	1,560	1,576	1,553	1,565	57,950	782.50
2011-03-25	1,583	1,584	1,557	1,559	71,450	779.50
2011-03-24	1,630	1,633	1,583	1,583	116,400	791.50
2011-03-23	1,671	1,680	1,629	1,633	60,800	816.50
2011-03-22	1,690	1,690	1,628	1,651	115,150	825.50
2011-03-18	1,500	1,597	1,500	1,585	101,700	792.50
2011-03-17	1,425	1,462	1,403	1,444	158,950	722
2011-03-16	1,320	1,465	1,320	1,434	244,250	717
2011-03-15	1,514	1,514	1,300	1,321	271,100	660.50
2011-03-14	1,417	1,577	1,411	1,514	307,900	757
2011-03-11	1,766	1,771	1,755	1,757	85,750	878.50
2011-03-10	1,793	1,795	1,770	1,771	72,750	885.50
2011-03-09	1,786	1,799	1,785	1,793	44,050	896.50
2011-03-08	1,794	1,800	1,786	1,786	44,850	893
2011-03-07	1,810	1,812	1,789	1,794	78,650	897
2011-03-04	1,815	1,818	1,808	1,812	64,550	906
2011-03-03	1,823	1,824	1,813	1,816	63,100	908
2011-03-02	1,815	1,827	1,815	1,822	111,550	911
2011-03-01	1,817	1,819	1,812	1,817	79,300	908.50
2011-02-28	1,830	1,833	1,805	1,819	107,100	909.50
2011-02-25	1,830	1,833	1,822	1,830	102,600	915
2011-02-24	1,823	1,856	1,821	1,830	381,900	915
2011-02-23	1,988	1,988	1,940	1,951	321,700	975.50
2011-02-22	2,001	2,002	1,987	1,989	178,950	994.50
2011-02-21	2,015	2,016	2,000	2,002	150,000	1,001
2011-02-18	2,015	2,016	2,013	2,015	57,750	1,007.50
2011-02-17	2,013	2,016	2,012	2,014	101,950	1,007
2011-02-16	2,010	2,014	2,008	2,013	63,500	1,006.50
2011-02-15	2,007	2,010	2,006	2,009	59,750	1,004.50
2011-02-14	2,005	2,006	2,003	2,005	42,050	1,002.50
2011-02-10	2,000	2,004	2,000	2,002	39,250	1,001
2011-02-09	2,002	2,005	2,000	2,000	40,250	1,000
2011-02-08	2,000	2,004	2,000	2,001	42,650	1,000.50
2011-02-07	2,000	2,002	1,997	2,000	70,450	1,000
2011-02-04	2,000	2,001	1,998	2,000	41,300	1,000
2011-02-03	1,999	2,000	1,996	2,000	25,500	1,000
2011-02-02	1,995	2,000	1,993	1,997	41,350	998.50
2011-02-01	1,992	1,993	1,987	1,991	42,850	995.50
2011-01-31	1,993	1,994	1,985	1,987	55,750	993.50
2011-01-28	2,004	2,004	1,992	1,992	77,000	996
2011-01-27	1,999	2,004	1,998	2,004	34,150	1,002
2011-01-26	2,001	2,001	1,998	1,998	21,350	999
2011-01-25	1,998	2,004	1,994	2,001	37,950	1,000.50
2011-01-24	1,998	1,999	1,995	1,997	31,800	998.50
2011-01-21	2,000	2,002	1,995	1,995	45,050	997.50
2011-01-20	2,001	2,005	2,000	2,003	26,650	1,001.50
2011-01-19	2,000	2,000	1,997	2,000	32,000	1,000
2011-01-18	1,999	2,000	1,998	1,998	27,250	999
2011-01-17	1,991	1,999	1,990	1,996	30,950	998
2011-01-14	1,974	1,992	1,970	1,990	37,500	995
2011-01-13	1,981	1,985	1,974	1,974	43,200	987
2011-01-12	1,994	1,994	1,979	1,980	43,650	990
2011-01-11	2,000	2,000	1,983	1,987	66,050	993.50
2011-01-07	1,995	1,998	1,995	1,995	29,950	997.50
2011-01-06	1,995	1,995	1,990	1,992	31,550	996
2011-01-05	1,978	1,990	1,973	1,989	48,750	994.50
2011-01-04	1,971	1,978	1,968	1,973	24,150	986.50

分割・併合履歴： [2014-02-26]1株→2株 [2004-05-26]1株→2株 [1995-05-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31