7421 カッパ・クリエイト(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	9,090	9,090	9,050	9,050	13,000	2,262.50
2003-12-29	9,200	9,290	9,120	9,140	30,550	2,285
2003-12-26	9,200	9,300	9,190	9,240	12,750	2,310
2003-12-25	9,280	9,300	9,240	9,250	54,850	2,312.50
2003-12-24	9,000	9,100	8,920	8,980	19,500	2,245
2003-12-22	8,620	8,990	8,600	8,800	47,100	2,200
2003-12-19	8,550	8,640	8,500	8,550	34,600	2,137.50
2003-12-18	8,520	8,610	8,510	8,520	12,700	2,130
2003-12-17	8,550	8,550	8,490	8,520	31,950	2,130
2003-12-16	8,510	8,620	8,480	8,550	18,600	2,137.50
2003-12-15	8,610	8,700	8,500	8,510	33,800	2,127.50
2003-12-12	8,800	8,800	8,500	8,510	27,150	2,127.50
2003-12-11	8,890	8,890	8,530	8,540	11,350	2,135
2003-12-10	8,680	8,800	8,490	8,790	45,100	2,197.50
2003-12-09	9,100	9,210	8,810	8,880	130,800	2,220
2003-12-08	9,400	9,500	8,900	9,180	340,000	2,295
2003-12-05	9,410	9,580	9,300	9,500	121,550	2,375
2003-12-04	9,550	9,670	9,500	9,510	79,450	2,377.50
2003-12-03	9,500	9,620	9,480	9,550	63,250	2,387.50
2003-12-02	9,490	9,520	9,410	9,520	51,500	2,380
2003-12-01	9,360	9,530	9,360	9,410	59,050	2,352.50
2003-11-28	9,500	9,560	9,430	9,560	72,800	2,390
2003-11-27	9,470	9,510	9,110	9,510	54,550	2,377.50
2003-11-26	8,820	9,450	8,800	9,430	67,450	2,357.50
2003-11-25	8,860	8,860	8,640	8,680	22,750	2,170
2003-11-21	8,250	9,180	8,210	8,460	29,150	2,115
2003-11-20	8,500	8,500	8,300	8,350	39,750	2,087.50
2003-11-19	8,700	8,700	8,360	8,360	25,350	2,090
2003-11-18	8,610	8,800	8,560	8,700	24,600	2,175
2003-11-17	9,030	9,030	8,610	8,710	46,350	2,177.50
2003-11-14	8,800	9,120	8,800	8,930	16,950	2,232.50
2003-11-13	8,900	9,300	8,650	8,780	55,950	2,195
2003-11-12	8,940	8,950	8,660	8,800	11,750	2,200
2003-11-11	8,540	9,050	8,410	9,050	39,850	2,262.50
2003-11-10	8,600	8,700	8,520	8,600	32,850	2,150
2003-11-07	9,010	9,100	8,250	8,790	29,600	2,197.50

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11月
日	月	火	水	木	金	土
« 10月31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