7421 カッパ・クリエイト(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,060	2,070	2,035	2,045	80,950	1,022.50
2005-12-29	2,045	2,070	2,035	2,060	141,300	1,030
2005-12-28	2,030	2,050	2,030	2,040	42,500	1,020
2005-12-27	2,030	2,035	2,025	2,025	49,300	1,012.50
2005-12-26	2,045	2,055	2,025	2,025	102,650	1,012.50
2005-12-22	2,080	2,085	2,030	2,040	93,550	1,020
2005-12-21	2,050	2,080	2,050	2,080	129,150	1,040
2005-12-20	2,020	2,045	2,020	2,030	69,600	1,015
2005-12-19	2,020	2,025	2,010	2,020	62,700	1,010
2005-12-16	2,020	2,025	2,005	2,015	85,650	1,007.50
2005-12-15	2,025	2,025	2,010	2,025	47,150	1,012.50
2005-12-14	2,040	2,040	2,020	2,020	45,600	1,010
2005-12-13	2,055	2,060	2,025	2,030	95,650	1,015
2005-12-12	2,005	2,075	2,000	2,040	163,650	1,020
2005-12-09	2,020	2,020	1,976	2,000	178,900	1,000
2005-12-08	2,030	2,035	2,010	2,025	85,200	1,012.50
2005-12-07	2,060	2,060	2,035	2,040	98,200	1,020
2005-12-06	2,070	2,075	2,060	2,060	79,650	1,030
2005-12-05	2,090	2,100	2,070	2,080	133,600	1,040
2005-12-02	2,100	2,130	2,090	2,105	96,150	1,052.50
2005-12-01	2,120	2,130	2,100	2,110	58,500	1,055
2005-11-30	2,175	2,180	2,120	2,140	167,250	1,070
2005-11-29	2,195	2,205	2,180	2,185	52,050	1,092.50
2005-11-28	2,205	2,225	2,190	2,195	31,400	1,097.50
2005-11-25	2,215	2,220	2,175	2,205	48,800	1,102.50
2005-11-24	2,280	2,290	2,240	2,240	83,550	1,120
2005-11-22	2,180	2,240	2,180	2,240	72,300	1,120
2005-11-21	2,200	2,200	2,170	2,180	56,200	1,090
2005-11-18	2,165	2,200	2,150	2,190	82,200	1,095
2005-11-17	2,200	2,200	2,165	2,180	49,000	1,090
2005-11-16	2,200	2,220	2,200	2,210	50,550	1,105
2005-11-15	2,215	2,245	2,210	2,225	74,150	1,112.50
2005-11-14	2,320	2,330	2,225	2,225	105,600	1,112.50
2005-11-11	2,350	2,350	2,305	2,325	41,350	1,162.50
2005-11-10	2,380	2,380	2,330	2,350	46,500	1,175
2005-11-09	2,280	2,390	2,250	2,370	118,250	1,185
2005-11-08	2,400	2,400	2,300	2,305	174,650	1,152.50
2005-11-07	2,295	2,400	2,280	2,365	342,400	1,182.50
2005-11-04	2,155	2,270	2,145	2,255	470,450	1,127.50
2005-11-02	2,145	2,155	2,115	2,125	59,150	1,062.50
2005-11-01	2,160	2,160	2,135	2,145	76,250	1,072.50
2005-10-31	2,115	2,175	2,105	2,150	171,750	1,075
2005-10-28	2,080	2,095	2,060	2,085	63,200	1,042.50
2005-10-27	2,040	2,065	2,040	2,055	56,150	1,027.50
2005-10-26	2,020	2,040	2,020	2,030	49,350	1,015
2005-10-25	2,020	2,035	2,015	2,020	31,500	1,010
2005-10-24	2,030	2,030	2,010	2,015	32,050	1,007.50
2005-10-21	2,005	2,020	2,000	2,020	37,750	1,010
2005-10-20	2,040	2,040	2,005	2,005	43,250	1,002.50
2005-10-19	2,040	2,040	2,010	2,015	66,900	1,007.50
2005-10-18	2,000	2,030	2,000	2,015	80,150	1,007.50
2005-10-17	1,992	1,995	1,985	1,993	45,500	996.50
2005-10-14	1,989	1,990	1,980	1,980	35,700	990
2005-10-13	1,972	1,989	1,972	1,980	64,450	990
2005-10-12	1,955	1,972	1,955	1,971	50,450	985.50
2005-10-11	1,929	1,950	1,928	1,949	40,250	974.50
2005-10-07	1,933	1,933	1,920	1,926	48,300	963
2005-10-06	1,947	1,947	1,926	1,926	30,450	963
2005-10-05	1,960	1,968	1,921	1,928	86,450	964
2005-10-04	1,986	1,986	1,956	1,965	62,200	982.50
2005-10-03	1,997	1,997	1,970	1,980	52,700	990
2005-09-30	1,935	1,972	1,910	1,970	81,450	985
2005-09-29	1,918	2,000	1,900	1,950	119,650	975
2005-09-28	1,960	1,960	1,915	1,918	52,550	959
2005-09-27	1,970	1,978	1,935	1,960	107,750	980
2005-09-26	1,960	1,973	1,957	1,969	79,950	984.50
2005-09-22	1,890	1,948	1,890	1,948	125,600	974
2005-09-21	1,935	1,936	1,886	1,893	187,900	946.50
2005-09-20	1,970	1,970	1,935	1,939	155,450	969.50
2005-09-16	1,981	1,984	1,970	1,976	85,900	988
2005-09-15	1,983	1,993	1,981	1,981	78,650	990.50
2005-09-14	2,005	2,005	1,980	1,983	144,950	991.50
2005-09-13	2,010	2,015	2,005	2,005	36,400	1,002.50
2005-09-12	2,010	2,015	2,005	2,010	36,500	1,005
2005-09-09	2,000	2,010	2,000	2,000	114,750	1,000
2005-09-08	2,020	2,025	2,010	2,015	56,600	1,007.50
2005-09-07	2,025	2,030	2,010	2,015	67,300	1,007.50
2005-09-06	2,020	2,030	2,020	2,020	53,900	1,010
2005-09-05	2,020	2,030	2,020	2,020	30,800	1,010
2005-09-02	2,035	2,045	2,020	2,020	43,050	1,010
2005-09-01	2,025	2,050	2,025	2,030	46,800	1,015
2005-08-31	2,010	2,030	2,010	2,020	68,600	1,010
2005-08-30	2,040	2,040	2,005	2,010	91,500	1,005
2005-08-29	2,055	2,060	2,035	2,040	64,050	1,020
2005-08-26	2,070	2,075	2,055	2,065	37,000	1,032.50
2005-08-25	2,080	2,080	2,060	2,070	30,500	1,035
2005-08-24	2,085	2,090	2,070	2,080	38,850	1,040
2005-08-23	2,085	2,100	2,080	2,080	36,950	1,040
2005-08-22	2,080	2,090	2,060	2,080	33,250	1,040
2005-08-19	2,105	2,115	2,065	2,070	78,950	1,035
2005-08-18	2,150	2,150	2,100	2,100	40,150	1,050
2005-08-17	2,135	2,150	2,130	2,130	40,350	1,065
2005-08-16	2,140	2,155	2,135	2,135	23,650	1,067.50
2005-08-15	2,160	2,160	2,130	2,130	32,400	1,065
2005-08-12	2,160	2,165	2,145	2,150	48,450	1,075
2005-08-11	2,150	2,160	2,150	2,160	35,600	1,080
2005-08-10	2,110	2,145	2,110	2,145	29,050	1,072.50
2005-08-09	2,090	2,135	2,090	2,125	21,600	1,062.50
2005-08-08	2,080	2,090	2,055	2,085	35,300	1,042.50
2005-08-05	2,130	2,135	2,090	2,095	39,350	1,047.50
2005-08-04	2,150	2,160	2,130	2,135	51,550	1,067.50
2005-08-03	2,150	2,160	2,135	2,145	60,700	1,072.50
2005-08-02	2,140	2,140	2,120	2,125	41,150	1,062.50
2005-08-01	2,115	2,140	2,110	2,115	43,850	1,057.50
2005-07-29	2,095	2,120	2,090	2,100	50,100	1,050
2005-07-28	2,100	2,115	2,080	2,095	65,650	1,047.50
2005-07-27	2,060	2,125	2,060	2,115	87,400	1,057.50
2005-07-26	2,125	2,125	2,050	2,055	142,450	1,027.50
2005-07-25	2,195	2,195	2,130	2,130	101,750	1,065
2005-07-22	2,205	2,205	2,195	2,195	44,950	1,097.50
2005-07-21	2,205	2,210	2,200	2,200	48,400	1,100
2005-07-20	2,210	2,215	2,200	2,200	47,950	1,100
2005-07-19	2,220	2,225	2,210	2,210	93,700	1,105
2005-07-15	2,220	2,220	2,210	2,210	88,550	1,105
2005-07-14	2,260	2,260	2,210	2,215	132,300	1,107.50
2005-07-13	2,310	2,310	2,240	2,265	116,200	1,132.50
2005-07-12	2,350	2,355	2,300	2,300	106,700	1,150
2005-07-11	2,370	2,375	2,340	2,350	105,650	1,175
2005-07-08	2,290	2,350	2,285	2,340	422,950	1,170
2005-07-07	2,325	2,325	2,220	2,255	155,750	1,127.50
2005-07-06	2,315	2,330	2,315	2,315	63,900	1,157.50
2005-07-05	2,310	2,315	2,310	2,310	29,100	1,155
2005-07-04	2,315	2,320	2,300	2,310	72,950	1,155
2005-07-01	2,320	2,330	2,310	2,310	39,250	1,155
2005-06-30	2,315	2,325	2,310	2,315	30,050	1,157.50
2005-06-29	2,320	2,325	2,310	2,315	28,950	1,157.50
2005-06-28	2,300	2,325	2,300	2,320	30,950	1,160
2005-06-27	2,335	2,340	2,310	2,310	42,400	1,155
2005-06-24	2,310	2,350	2,300	2,350	50,950	1,175
2005-06-23	2,340	2,350	2,320	2,325	52,400	1,162.50
2005-06-22	2,370	2,375	2,340	2,355	102,850	1,177.50
2005-06-21	2,390	2,390	2,375	2,375	39,350	1,187.50
2005-06-20	2,405	2,410	2,390	2,395	28,850	1,197.50
2005-06-17	2,415	2,425	2,400	2,400	48,500	1,200
2005-06-16	2,410	2,430	2,410	2,415	34,150	1,207.50
2005-06-15	2,385	2,420	2,385	2,410	50,650	1,205
2005-06-14	2,495	2,495	2,375	2,395	172,050	1,197.50
2005-06-13	2,505	2,535	2,505	2,525	34,600	1,262.50
2005-06-10	2,500	2,510	2,500	2,505	43,250	1,252.50
2005-06-09	2,510	2,515	2,505	2,505	19,550	1,252.50
2005-06-08	2,505	2,510	2,500	2,510	31,050	1,255
2005-06-07	2,525	2,525	2,500	2,510	45,400	1,255
2005-06-06	2,565	2,565	2,530	2,530	50,400	1,265
2005-06-03	2,580	2,590	2,570	2,575	36,750	1,287.50
2005-06-02	2,600	2,610	2,585	2,590	31,450	1,295
2005-06-01	2,610	2,615	2,600	2,615	38,650	1,307.50
2005-05-31	2,620	2,630	2,615	2,620	42,200	1,310
2005-05-30	2,620	2,650	2,610	2,620	27,400	1,310
2005-05-27	2,620	2,640	2,610	2,630	38,350	1,315
2005-05-26	2,600	2,650	2,595	2,640	81,550	1,320
2005-05-25	2,770	2,770	2,715	2,715	104,700	1,357.50
2005-05-24	2,800	2,800	2,760	2,780	71,850	1,390
2005-05-23	2,780	2,790	2,775	2,790	47,250	1,395
2005-05-20	2,735	2,775	2,730	2,775	83,500	1,387.50
2005-05-19	2,720	2,740	2,715	2,725	56,200	1,362.50
2005-05-18	2,725	2,735	2,710	2,715	59,850	1,357.50
2005-05-17	2,790	2,790	2,700	2,710	95,100	1,355
2005-05-16	2,850	2,850	2,760	2,780	74,350	1,390
2005-05-13	2,870	2,870	2,855	2,855	31,200	1,427.50
2005-05-12	2,895	2,895	2,870	2,870	49,000	1,435
2005-05-11	2,895	2,895	2,875	2,890	62,800	1,445
2005-05-10	2,885	2,910	2,880	2,895	135,850	1,447.50
2005-05-09	2,850	2,870	2,840	2,870	60,150	1,435
2005-05-06	2,820	2,830	2,810	2,825	47,950	1,412.50
2005-05-02	2,805	2,820	2,800	2,815	24,850	1,407.50
2005-04-28	2,830	2,830	2,815	2,820	23,500	1,410
2005-04-27	2,875	2,875	2,810	2,840	74,050	1,420
2005-04-26	2,855	2,880	2,850	2,870	54,400	1,435
2005-04-25	2,810	2,845	2,810	2,845	48,150	1,422.50
2005-04-22	2,830	2,835	2,800	2,810	65,450	1,405
2005-04-21	2,800	2,800	2,750	2,785	47,300	1,392.50
2005-04-20	2,830	2,840	2,810	2,830	41,000	1,415
2005-04-19	2,735	2,780	2,730	2,755	54,200	1,377.50
2005-04-18	2,780	2,785	2,720	2,720	68,300	1,360
2005-04-15	2,790	2,790	2,770	2,780	81,150	1,390
2005-04-14	2,805	2,815	2,765	2,780	60,950	1,390
2005-04-13	2,810	2,820	2,805	2,810	33,250	1,405
2005-04-12	2,830	2,830	2,805	2,805	35,100	1,402.50
2005-04-11	2,840	2,840	2,820	2,830	34,800	1,415
2005-04-08	2,870	2,870	2,815	2,835	99,700	1,417.50
2005-04-07	2,875	2,885	2,860	2,865	45,600	1,432.50
2005-04-06	2,845	2,875	2,835	2,870	75,900	1,435
2005-04-05	2,900	2,900	2,830	2,845	188,400	1,422.50
2005-04-04	2,880	2,955	2,860	2,935	177,500	1,467.50
2005-04-01	2,840	2,860	2,840	2,860	84,850	1,430
2005-03-31	2,840	2,840	2,825	2,835	53,700	1,417.50
2005-03-30	2,830	2,840	2,810	2,840	84,350	1,420
2005-03-29	2,800	2,825	2,795	2,810	85,550	1,405
2005-03-28	2,785	2,795	2,785	2,790	30,250	1,395
2005-03-25	2,795	2,795	2,770	2,775	23,350	1,387.50
2005-03-24	2,800	2,805	2,770	2,770	45,850	1,385
2005-03-23	2,770	2,800	2,755	2,790	65,300	1,395
2005-03-22	2,770	2,775	2,755	2,770	35,550	1,385
2005-03-18	2,740	2,770	2,740	2,765	28,450	1,382.50
2005-03-17	2,740	2,750	2,730	2,740	39,150	1,370
2005-03-16	2,740	2,755	2,740	2,745	43,600	1,372.50
2005-03-15	2,760	2,765	2,745	2,750	35,900	1,375
2005-03-14	2,760	2,770	2,750	2,750	49,000	1,375
2005-03-11	2,770	2,770	2,755	2,755	63,550	1,377.50
2005-03-10	2,770	2,780	2,765	2,765	29,800	1,382.50
2005-03-09	2,760	2,790	2,755	2,770	66,400	1,385
2005-03-08	2,785	2,790	2,750	2,755	46,200	1,377.50
2005-03-07	2,735	2,795	2,725	2,780	118,400	1,390
2005-03-04	2,705	2,710	2,690	2,695	48,550	1,347.50
2005-03-03	2,720	2,725	2,690	2,695	56,650	1,347.50
2005-03-02	2,760	2,785	2,720	2,720	87,900	1,360
2005-03-01	2,825	2,840	2,750	2,760	148,750	1,380
2005-02-28	2,600	2,870	2,590	2,785	388,550	1,392.50
2005-02-25	2,580	2,595	2,570	2,570	82,350	1,285
2005-02-24	2,570	2,580	2,565	2,570	63,000	1,285
2005-02-23	2,565	2,580	2,560	2,570	42,800	1,285
2005-02-22	2,575	2,580	2,565	2,565	31,850	1,282.50
2005-02-21	2,585	2,585	2,560	2,570	39,300	1,285
2005-02-18	2,590	2,590	2,560	2,560	39,700	1,280
2005-02-17	2,590	2,590	2,575	2,575	23,400	1,287.50
2005-02-16	2,595	2,595	2,575	2,580	43,100	1,290
2005-02-15	2,575	2,590	2,570	2,585	46,150	1,292.50
2005-02-14	2,595	2,615	2,570	2,570	59,650	1,285
2005-02-10	2,625	2,625	2,585	2,585	56,000	1,292.50
2005-02-09	2,600	2,625	2,590	2,600	68,750	1,300
2005-02-08	2,550	2,600	2,550	2,590	63,450	1,295
2005-02-07	2,585	2,590	2,550	2,555	93,250	1,277.50
2005-02-04	2,635	2,635	2,580	2,585	148,550	1,292.50
2005-02-03	2,695	2,695	2,635	2,640	152,500	1,320
2005-02-02	2,685	2,685	2,670	2,685	51,550	1,342.50
2005-02-01	2,675	2,690	2,665	2,675	55,600	1,337.50
2005-01-31	2,705	2,715	2,655	2,665	143,000	1,332.50
2005-01-28	2,705	2,720	2,700	2,700	50,250	1,350
2005-01-27	2,715	2,720	2,700	2,700	47,150	1,350
2005-01-26	2,720	2,725	2,705	2,710	44,150	1,355
2005-01-25	2,740	2,740	2,710	2,715	65,200	1,357.50
2005-01-24	2,725	2,740	2,720	2,735	56,100	1,367.50
2005-01-21	2,705	2,730	2,705	2,720	42,950	1,360
2005-01-20	2,725	2,730	2,700	2,710	86,850	1,355
2005-01-19	2,770	2,775	2,710	2,725	136,650	1,362.50
2005-01-18	2,820	2,820	2,765	2,765	71,050	1,382.50
2005-01-17	2,830	2,835	2,800	2,800	83,850	1,400
2005-01-14	2,830	2,830	2,805	2,810	108,650	1,405
2005-01-13	2,760	2,800	2,750	2,790	160,450	1,395
2005-01-12	2,715	2,765	2,705	2,730	395,850	1,365
2005-01-11	2,670	2,795	2,650	2,690	909,050	1,345
2005-01-07	3,000	3,010	2,985	2,990	58,300	1,495
2005-01-06	3,070	3,070	2,980	2,995	164,100	1,497.50
2005-01-05	3,120	3,140	3,080	3,080	89,800	1,540
2005-01-04	3,090	3,120	3,090	3,100	51,300	1,550

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