7421 カッパ・クリエイト(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,120	2,155	2,115	2,155	18,200	1,077.50
2008-12-29	2,100	2,125	2,090	2,120	35,100	1,060
2008-12-26	2,055	2,090	2,045	2,090	22,250	1,045
2008-12-25	2,025	2,055	2,020	2,055	35,700	1,027.50
2008-12-24	2,035	2,040	2,015	2,020	29,950	1,010
2008-12-22	2,070	2,070	2,030	2,035	30,950	1,017.50
2008-12-19	2,075	2,080	2,035	2,040	64,550	1,020
2008-12-18	2,115	2,115	2,075	2,075	45,950	1,037.50
2008-12-17	2,100	2,120	2,070	2,120	34,950	1,060
2008-12-16	2,110	2,115	2,060	2,085	27,500	1,042.50
2008-12-15	2,110	2,130	2,050	2,110	61,800	1,055
2008-12-12	2,095	2,095	2,000	2,010	81,950	1,005
2008-12-11	2,110	2,110	2,035	2,070	81,500	1,035
2008-12-10	2,150	2,180	2,115	2,120	40,850	1,060
2008-12-09	2,185	2,185	2,125	2,150	45,450	1,075
2008-12-08	2,185	2,190	2,175	2,180	37,700	1,090
2008-12-05	2,215	2,215	2,165	2,180	40,850	1,090
2008-12-04	2,190	2,210	2,165	2,205	34,950	1,102.50
2008-12-03	2,095	2,165	2,065	2,160	32,150	1,080
2008-12-02	2,105	2,120	2,040	2,045	54,250	1,022.50
2008-12-01	2,145	2,165	2,100	2,120	37,350	1,060
2008-11-28	2,155	2,175	2,105	2,105	73,250	1,052.50
2008-11-27	2,210	2,225	2,185	2,190	39,100	1,095
2008-11-26	2,285	2,285	2,225	2,225	20,700	1,112.50
2008-11-25	2,250	2,290	2,225	2,290	32,600	1,145
2008-11-21	2,300	2,300	2,210	2,245	65,000	1,122.50
2008-11-20	2,340	2,340	2,295	2,310	30,050	1,155
2008-11-19	2,260	2,335	2,245	2,335	41,750	1,167.50
2008-11-18	2,260	2,290	2,255	2,255	32,900	1,127.50
2008-11-17	2,330	2,350	2,290	2,295	27,650	1,147.50
2008-11-14	2,375	2,380	2,310	2,335	66,300	1,167.50
2008-11-13	2,295	2,365	2,280	2,355	74,900	1,177.50
2008-11-12	2,360	2,360	2,330	2,335	35,000	1,167.50
2008-11-11	2,300	2,355	2,290	2,320	74,300	1,160
2008-11-10	2,270	2,325	2,260	2,300	27,900	1,150
2008-11-07	2,290	2,345	2,220	2,275	56,750	1,137.50
2008-11-06	2,260	2,330	2,230	2,295	42,800	1,147.50
2008-11-05	2,265	2,305	2,255	2,300	51,800	1,150
2008-11-04	2,305	2,340	2,205	2,260	33,400	1,130
2008-10-31	2,065	2,385	2,065	2,345	103,750	1,172.50
2008-10-30	2,140	2,200	2,130	2,200	58,450	1,100
2008-10-29	2,145	2,190	2,100	2,180	38,550	1,090
2008-10-28	2,005	2,120	1,985	2,120	58,800	1,060
2008-10-27	2,060	2,105	2,010	2,020	38,100	1,010
2008-10-24	2,045	2,200	2,045	2,200	50,950	1,100
2008-10-23	2,110	2,115	2,025	2,105	49,000	1,052.50
2008-10-22	2,140	2,225	2,115	2,135	19,950	1,067.50
2008-10-21	2,250	2,250	2,205	2,240	39,250	1,120
2008-10-20	2,170	2,250	2,155	2,250	56,500	1,125
2008-10-17	2,010	2,200	1,990	2,195	80,500	1,097.50
2008-10-16	1,950	1,985	1,930	1,942	35,850	971
2008-10-15	1,999	2,010	1,972	1,997	45,550	998.50
2008-10-14	2,005	2,020	1,972	1,999	46,950	999.50
2008-10-10	2,000	2,000	1,922	1,941	53,050	970.50
2008-10-09	2,000	2,095	1,995	2,080	47,100	1,040
2008-10-08	2,115	2,180	2,040	2,050	58,150	1,025
2008-10-07	2,085	2,215	2,045	2,195	88,100	1,097.50
2008-10-06	2,010	2,110	2,010	2,105	82,950	1,052.50
2008-10-03	2,000	2,010	1,997	2,005	17,950	1,002.50
2008-10-02	2,020	2,040	2,005	2,005	11,600	1,002.50
2008-10-01	2,050	2,050	2,005	2,030	22,150	1,015
2008-09-30	2,010	2,050	1,995	2,050	31,500	1,025
2008-09-29	2,045	2,060	2,040	2,050	22,000	1,025
2008-09-26	2,015	2,050	2,010	2,050	26,750	1,025
2008-09-25	2,025	2,035	2,010	2,030	13,750	1,015
2008-09-24	2,005	2,030	2,000	2,030	18,900	1,015
2008-09-22	2,020	2,025	2,000	2,005	19,300	1,002.50
2008-09-19	2,010	2,025	2,005	2,010	42,400	1,005
2008-09-18	2,000	2,060	2,000	2,040	20,350	1,020
2008-09-17	2,030	2,055	2,010	2,040	22,650	1,020
2008-09-16	1,980	2,025	1,975	2,025	19,000	1,012.50
2008-09-12	2,050	2,050	2,025	2,050	31,200	1,025
2008-09-11	2,015	2,030	2,010	2,030	35,250	1,015
2008-09-10	2,000	2,045	2,000	2,040	24,450	1,020
2008-09-09	2,015	2,040	2,005	2,040	20,700	1,020
2008-09-08	1,996	2,025	1,996	2,020	15,750	1,010
2008-09-05	1,995	2,005	1,984	1,999	15,900	999.50
2008-09-04	2,000	2,015	1,999	2,005	8,300	1,002.50
2008-09-03	1,999	2,020	1,996	2,020	16,900	1,010
2008-09-02	1,998	2,020	1,975	1,984	13,650	992
2008-09-01	2,020	2,020	1,995	2,005	9,000	1,002.50
2008-08-29	1,999	2,030	1,993	2,030	29,250	1,015
2008-08-28	1,979	1,990	1,966	1,990	9,350	995
2008-08-27	1,968	1,973	1,963	1,967	9,400	983.50
2008-08-26	1,978	1,993	1,958	1,993	10,850	996.50
2008-08-25	1,967	2,005	1,967	1,998	11,200	999
2008-08-22	2,000	2,005	1,982	2,005	19,600	1,002.50
2008-08-21	1,978	2,015	1,961	1,987	33,450	993.50
2008-08-20	1,944	1,970	1,930	1,966	17,550	983
2008-08-19	1,939	1,948	1,911	1,947	20,450	973.50
2008-08-18	1,925	1,959	1,925	1,948	14,700	974
2008-08-15	1,878	1,921	1,878	1,920	20,350	960
2008-08-14	1,901	1,911	1,873	1,875	31,450	937.50
2008-08-13	1,952	1,970	1,904	1,911	42,500	955.50
2008-08-12	1,997	1,997	1,951	1,951	32,000	975.50
2008-08-11	1,980	1,984	1,974	1,974	14,950	987
2008-08-08	1,956	1,985	1,950	1,975	28,450	987.50
2008-08-07	2,010	2,015	1,951	1,958	48,250	979
2008-08-06	2,020	2,030	2,010	2,015	17,200	1,007.50
2008-08-05	2,025	2,035	2,015	2,020	7,000	1,010
2008-08-04	2,030	2,055	2,020	2,020	13,750	1,010
2008-08-01	2,070	2,070	2,035	2,035	11,250	1,017.50
2008-07-31	2,050	2,070	2,040	2,070	23,900	1,035
2008-07-30	2,040	2,055	2,025	2,055	18,500	1,027.50
2008-07-29	2,005	2,050	2,000	2,045	19,000	1,022.50
2008-07-28	2,030	2,050	2,025	2,030	7,950	1,015
2008-07-25	2,020	2,045	2,010	2,035	14,650	1,017.50
2008-07-24	2,020	2,045	2,020	2,045	23,400	1,022.50
2008-07-23	1,999	2,025	1,991	2,015	34,550	1,007.50
2008-07-22	1,984	1,999	1,980	1,989	20,350	994.50
2008-07-18	2,020	2,025	1,971	1,981	30,850	990.50
2008-07-17	2,020	2,035	2,020	2,020	17,500	1,010
2008-07-16	2,010	2,050	2,010	2,040	31,750	1,020
2008-07-15	2,080	2,080	2,040	2,045	27,750	1,022.50
2008-07-14	2,010	2,080	2,000	2,070	53,450	1,035
2008-07-11	1,990	1,991	1,970	1,977	10,200	988.50
2008-07-10	1,985	2,005	1,970	1,995	13,900	997.50
2008-07-09	2,000	2,000	1,951	1,970	48,100	985
2008-07-08	2,000	2,020	1,985	1,991	27,750	995.50
2008-07-07	1,989	2,005	1,989	1,995	18,800	997.50
2008-07-04	1,990	1,996	1,983	1,990	21,900	995
2008-07-03	1,980	1,990	1,967	1,990	24,000	995
2008-07-02	1,990	1,994	1,981	1,989	25,200	994.50
2008-07-01	1,996	2,000	1,992	1,997	18,100	998.50
2008-06-30	2,000	2,015	1,990	2,005	17,100	1,002.50
2008-06-27	2,005	2,015	2,000	2,015	20,150	1,007.50
2008-06-26	2,020	2,020	2,010	2,020	10,400	1,010
2008-06-25	2,015	2,020	2,000	2,010	22,250	1,005
2008-06-24	2,000	2,030	2,000	2,015	8,350	1,007.50
2008-06-23	2,000	2,020	1,996	2,000	23,000	1,000
2008-06-20	2,040	2,060	2,020	2,030	22,650	1,015
2008-06-19	2,060	2,060	2,045	2,045	18,800	1,022.50
2008-06-18	2,060	2,070	2,055	2,060	9,850	1,030
2008-06-17	2,050	2,070	2,045	2,050	14,400	1,025
2008-06-16	2,060	2,070	2,035	2,045	12,750	1,022.50
2008-06-13	2,065	2,070	2,050	2,050	28,550	1,025
2008-06-12	2,070	2,075	2,020	2,065	43,700	1,032.50
2008-06-11	2,010	2,030	2,005	2,010	10,450	1,005
2008-06-10	2,040	2,040	2,005	2,030	20,650	1,015
2008-06-09	2,010	2,025	2,000	2,010	23,750	1,005
2008-06-06	2,050	2,050	2,025	2,035	23,850	1,017.50
2008-06-05	2,015	2,045	2,005	2,045	16,000	1,022.50
2008-06-04	1,999	2,030	1,999	2,025	16,650	1,012.50
2008-06-03	2,005	2,020	1,997	1,997	18,500	998.50
2008-06-02	2,005	2,020	2,000	2,005	16,100	1,002.50
2008-05-30	2,015	2,020	1,999	2,005	18,800	1,002.50
2008-05-29	2,000	2,025	1,996	2,020	10,850	1,010
2008-05-28	2,020	2,025	1,970	1,993	24,050	996.50
2008-05-27	2,015	2,030	2,015	2,020	9,150	1,010
2008-05-26	2,015	2,030	2,000	2,015	23,850	1,007.50
2008-05-23	2,010	2,045	2,010	2,010	11,000	1,005
2008-05-22	2,010	2,020	1,996	2,010	10,450	1,005
2008-05-21	2,065	2,070	1,995	2,025	49,650	1,012.50
2008-05-20	2,075	2,085	2,070	2,070	17,000	1,035
2008-05-19	2,055	2,085	2,050	2,065	15,350	1,032.50
2008-05-16	2,070	2,070	2,035	2,035	27,200	1,017.50
2008-05-15	2,025	2,030	2,010	2,030	24,900	1,015
2008-05-14	2,020	2,030	2,005	2,020	33,250	1,010
2008-05-13	1,996	2,015	1,996	2,015	30,900	1,007.50
2008-05-12	1,996	1,996	1,975	1,995	42,750	997.50
2008-05-09	1,982	1,990	1,970	1,973	51,300	986.50
2008-05-08	1,995	1,995	1,974	1,980	45,550	990
2008-05-07	2,000	2,025	1,971	1,984	81,150	992
2008-05-02	1,988	1,999	1,970	1,996	47,650	998
2008-05-01	1,983	1,999	1,946	1,956	75,950	978
2008-04-30	1,976	2,005	1,970	1,983	106,500	991.50
2008-04-28	1,973	1,989	1,970	1,970	47,050	985
2008-04-25	1,939	1,974	1,938	1,971	53,150	985.50
2008-04-24	1,944	1,947	1,924	1,928	81,950	964
2008-04-23	1,918	1,944	1,918	1,924	53,300	962
2008-04-22	1,935	1,940	1,894	1,916	99,400	958
2008-04-21	1,909	1,936	1,907	1,935	48,650	967.50
2008-04-18	1,906	1,919	1,876	1,900	82,950	950
2008-04-17	1,912	1,930	1,898	1,906	60,750	953
2008-04-16	1,896	1,912	1,872	1,907	64,350	953.50
2008-04-15	1,795	1,884	1,783	1,884	76,050	942
2008-04-14	1,819	1,819	1,774	1,793	81,350	896.50
2008-04-11	1,833	1,833	1,760	1,789	110,300	894.50
2008-04-10	1,835	1,845	1,708	1,743	168,050	871.50
2008-04-09	1,920	1,926	1,860	1,862	56,700	931
2008-04-08	1,990	1,992	1,905	1,910	75,450	955
2008-04-07	1,990	2,015	1,986	2,010	23,000	1,005
2008-04-04	2,010	2,010	1,982	1,985	26,700	992.50
2008-04-03	2,005	2,015	1,995	2,010	25,000	1,005
2008-04-02	2,030	2,035	2,000	2,005	12,200	1,002.50
2008-04-01	2,020	2,020	1,994	2,015	10,600	1,007.50
2008-03-31	2,020	2,025	1,990	2,025	18,900	1,012.50
2008-03-28	2,010	2,035	1,982	2,035	22,350	1,017.50
2008-03-27	2,025	2,030	2,000	2,000	16,100	1,000
2008-03-26	1,999	2,030	1,992	2,030	14,650	1,015
2008-03-25	2,020	2,025	1,981	2,000	19,700	1,000
2008-03-24	2,055	2,070	1,985	1,985	27,350	992.50
2008-03-21	2,010	2,080	1,996	2,080	40,000	1,040
2008-03-19	1,909	1,987	1,906	1,987	27,500	993.50
2008-03-18	1,879	1,908	1,879	1,900	31,600	950
2008-03-17	1,950	1,950	1,891	1,912	22,550	956
2008-03-14	1,910	1,983	1,905	1,954	34,450	977
2008-03-13	1,990	2,015	1,960	1,963	67,950	981.50
2008-03-12	2,100	2,110	2,010	2,030	46,850	1,015
2008-03-11	1,990	2,050	1,953	2,040	48,650	1,020
2008-03-10	2,100	2,100	2,000	2,010	65,050	1,005
2008-03-07	2,130	2,135	2,100	2,110	52,200	1,055
2008-03-06	2,155	2,190	2,140	2,155	37,300	1,077.50
2008-03-05	2,135	2,185	2,135	2,140	48,000	1,070
2008-03-04	2,130	2,135	2,105	2,125	55,800	1,062.50
2008-03-03	2,100	2,165	2,085	2,125	104,450	1,062.50
2008-02-29	2,330	2,335	2,240	2,260	72,900	1,130
2008-02-28	2,410	2,410	2,330	2,340	49,100	1,170
2008-02-27	2,355	2,410	2,355	2,410	47,450	1,205
2008-02-26	2,420	2,430	2,395	2,395	99,100	1,197.50
2008-02-25	2,520	2,535	2,515	2,525	101,500	1,262.50
2008-02-22	2,495	2,510	2,485	2,510	78,400	1,255
2008-02-21	2,495	2,495	2,480	2,495	38,850	1,247.50
2008-02-20	2,500	2,500	2,480	2,480	28,350	1,240
2008-02-19	2,480	2,500	2,475	2,500	57,050	1,250
2008-02-18	2,450	2,480	2,430	2,465	43,200	1,232.50
2008-02-15	2,405	2,435	2,400	2,420	44,350	1,210
2008-02-14	2,400	2,440	2,390	2,425	61,750	1,212.50
2008-02-13	2,430	2,465	2,350	2,360	134,250	1,180
2008-02-12	2,495	2,500	2,445	2,445	67,750	1,222.50
2008-02-08	2,460	2,485	2,415	2,485	47,300	1,242.50
2008-02-07	2,420	2,435	2,400	2,435	30,700	1,217.50
2008-02-06	2,430	2,430	2,390	2,410	94,600	1,205
2008-02-05	2,435	2,450	2,410	2,420	69,850	1,210
2008-02-04	2,450	2,490	2,395	2,420	66,400	1,210
2008-02-01	2,510	2,510	2,450	2,450	69,700	1,225
2008-01-31	2,475	2,510	2,460	2,510	94,450	1,255
2008-01-30	2,480	2,515	2,460	2,460	137,300	1,230
2008-01-29	2,480	2,490	2,430	2,460	102,850	1,230
2008-01-28	2,410	2,475	2,400	2,465	117,200	1,232.50
2008-01-25	2,390	2,410	2,360	2,410	156,400	1,205
2008-01-24	2,285	2,360	2,275	2,350	151,900	1,175
2008-01-23	2,120	2,260	2,120	2,260	101,250	1,130
2008-01-22	2,170	2,180	2,075	2,080	107,250	1,040
2008-01-21	2,205	2,210	2,175	2,190	64,050	1,095
2008-01-18	2,190	2,230	2,165	2,195	56,650	1,097.50
2008-01-17	2,165	2,205	2,165	2,205	30,000	1,102.50
2008-01-16	2,200	2,210	2,110	2,165	60,250	1,082.50
2008-01-15	2,305	2,310	2,250	2,250	72,550	1,125
2008-01-11	2,285	2,315	2,285	2,300	27,800	1,150
2008-01-10	2,325	2,325	2,290	2,300	36,300	1,150
2008-01-09	2,320	2,325	2,300	2,315	45,150	1,157.50
2008-01-08	2,290	2,330	2,275	2,315	46,700	1,157.50
2008-01-07	2,285	2,285	2,260	2,270	33,300	1,135
2008-01-04	2,260	2,285	2,220	2,250	45,050	1,125

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