7421 カッパ・クリエイト(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,000	2,035	1,991	2,020	35,700	1,010
2009-12-29	1,968	1,990	1,961	1,990	39,300	995
2009-12-28	1,958	1,968	1,951	1,958	29,250	979
2009-12-25	1,953	1,954	1,943	1,950	19,850	975
2009-12-24	1,958	1,959	1,950	1,950	14,050	975
2009-12-22	1,956	1,956	1,940	1,948	13,700	974
2009-12-21	1,951	1,965	1,929	1,930	34,400	965
2009-12-18	1,951	1,957	1,945	1,951	22,850	975.50
2009-12-17	1,964	1,964	1,950	1,952	14,900	976
2009-12-16	1,950	1,975	1,935	1,952	23,800	976
2009-12-15	1,940	1,942	1,924	1,932	20,800	966
2009-12-14	1,932	1,935	1,916	1,927	18,500	963.50
2009-12-11	1,940	1,940	1,910	1,926	31,500	963
2009-12-10	1,910	1,926	1,902	1,906	25,450	953
2009-12-09	1,929	1,930	1,904	1,907	32,150	953.50
2009-12-08	1,938	1,939	1,928	1,928	29,600	964
2009-12-07	1,980	1,983	1,931	1,937	38,100	968.50
2009-12-04	1,984	1,984	1,954	1,957	27,150	978.50
2009-12-03	1,950	1,976	1,945	1,976	39,800	988
2009-12-02	1,935	1,944	1,923	1,939	31,900	969.50
2009-12-01	1,912	1,930	1,907	1,922	49,250	961
2009-11-30	1,879	1,912	1,865	1,912	73,600	956
2009-11-27	1,836	1,873	1,835	1,844	43,050	922
2009-11-26	1,798	1,860	1,797	1,836	65,150	918
2009-11-25	1,802	1,822	1,783	1,789	60,150	894.50
2009-11-24	1,831	1,836	1,808	1,818	44,900	909
2009-11-20	1,800	1,819	1,795	1,811	84,350	905.50
2009-11-19	1,820	1,825	1,793	1,808	69,750	904
2009-11-18	1,905	1,907	1,821	1,828	112,000	914
2009-11-17	1,950	1,950	1,895	1,907	47,200	953.50
2009-11-16	1,930	1,936	1,914	1,933	19,650	966.50
2009-11-13	1,900	1,938	1,900	1,925	46,350	962.50
2009-11-12	1,953	1,960	1,906	1,916	54,800	958
2009-11-11	1,954	1,964	1,951	1,953	29,550	976.50
2009-11-10	1,979	1,984	1,952	1,953	53,550	976.50
2009-11-09	2,010	2,015	1,972	1,974	80,900	987
2009-11-06	2,040	2,040	2,010	2,010	28,050	1,005
2009-11-05	2,015	2,040	2,005	2,040	29,000	1,020
2009-11-04	2,015	2,025	2,000	2,010	58,250	1,005
2009-11-02	2,020	2,035	2,010	2,020	31,350	1,010
2009-10-30	2,070	2,070	2,035	2,045	32,650	1,022.50
2009-10-29	2,050	2,050	2,025	2,035	47,150	1,017.50
2009-10-28	2,085	2,095	2,045	2,055	55,250	1,027.50
2009-10-27	2,095	2,100	2,075	2,100	46,550	1,050
2009-10-26	2,065	2,085	2,050	2,075	53,300	1,037.50
2009-10-23	2,120	2,130	2,065	2,070	68,550	1,035
2009-10-22	2,145	2,145	2,100	2,110	63,850	1,055
2009-10-21	2,160	2,160	2,140	2,145	28,300	1,072.50
2009-10-20	2,155	2,180	2,145	2,180	45,100	1,090
2009-10-19	2,120	2,145	2,110	2,145	33,600	1,072.50
2009-10-16	2,120	2,130	2,110	2,130	25,550	1,065
2009-10-15	2,110	2,130	2,090	2,110	50,350	1,055
2009-10-14	2,120	2,125	2,100	2,110	51,300	1,055
2009-10-13	2,150	2,150	2,110	2,120	43,550	1,060
2009-10-09	2,130	2,135	2,100	2,110	38,850	1,055
2009-10-08	2,115	2,135	2,100	2,130	52,550	1,065
2009-10-07	2,150	2,170	2,080	2,100	139,300	1,050
2009-10-06	2,300	2,320	2,150	2,185	166,850	1,092.50
2009-10-05	2,315	2,350	2,300	2,325	71,650	1,162.50
2009-10-02	2,280	2,315	2,255	2,315	45,500	1,157.50
2009-10-01	2,280	2,300	2,270	2,300	41,950	1,150
2009-09-30	2,250	2,285	2,220	2,280	23,750	1,140
2009-09-29	2,280	2,280	2,240	2,250	28,950	1,125
2009-09-28	2,245	2,270	2,245	2,265	33,500	1,132.50
2009-09-25	2,240	2,255	2,235	2,240	20,050	1,120
2009-09-24	2,220	2,245	2,205	2,240	35,550	1,120
2009-09-18	2,185	2,200	2,165	2,190	20,600	1,095
2009-09-17	2,200	2,215	2,190	2,200	18,600	1,100
2009-09-16	2,195	2,210	2,190	2,190	44,000	1,095
2009-09-15	2,180	2,195	2,175	2,195	22,250	1,097.50
2009-09-14	2,195	2,195	2,170	2,180	27,400	1,090
2009-09-11	2,185	2,185	2,170	2,185	37,050	1,092.50
2009-09-10	2,165	2,180	2,160	2,170	34,800	1,085
2009-09-09	2,160	2,165	2,155	2,160	20,850	1,080
2009-09-08	2,175	2,175	2,125	2,160	40,850	1,080
2009-09-07	2,175	2,190	2,165	2,180	38,050	1,090
2009-09-04	2,175	2,190	2,170	2,170	30,000	1,085
2009-09-03	2,165	2,185	2,160	2,175	32,800	1,087.50
2009-09-02	2,190	2,190	2,160	2,165	34,750	1,082.50
2009-09-01	2,165	2,185	2,165	2,180	23,850	1,090
2009-08-31	2,165	2,200	2,165	2,165	27,050	1,082.50
2009-08-28	2,160	2,175	2,155	2,165	11,550	1,082.50
2009-08-27	2,160	2,160	2,150	2,155	12,150	1,077.50
2009-08-26	2,150	2,160	2,145	2,155	14,150	1,077.50
2009-08-25	2,150	2,155	2,135	2,145	22,850	1,072.50
2009-08-24	2,130	2,180	2,125	2,150	16,500	1,075
2009-08-21	2,125	2,130	2,100	2,120	31,600	1,060
2009-08-20	2,135	2,135	2,090	2,115	46,500	1,057.50
2009-08-19	2,155	2,165	2,110	2,140	32,500	1,070
2009-08-18	2,175	2,180	2,155	2,160	15,900	1,080
2009-08-17	2,190	2,190	2,180	2,185	15,300	1,092.50
2009-08-14	2,190	2,195	2,180	2,190	19,500	1,095
2009-08-13	2,190	2,190	2,175	2,175	21,000	1,087.50
2009-08-12	2,200	2,200	2,170	2,180	32,200	1,090
2009-08-11	2,120	2,175	2,120	2,165	28,700	1,082.50
2009-08-10	2,120	2,135	2,110	2,135	24,000	1,067.50
2009-08-07	2,120	2,150	2,090	2,110	25,950	1,055
2009-08-06	2,160	2,170	2,125	2,125	31,950	1,062.50
2009-08-05	2,195	2,195	2,155	2,160	33,200	1,080
2009-08-04	2,230	2,235	2,170	2,185	38,150	1,092.50
2009-08-03	2,240	2,240	2,195	2,215	31,050	1,107.50
2009-07-31	2,240	2,240	2,215	2,225	23,000	1,112.50
2009-07-30	2,200	2,215	2,180	2,205	31,600	1,102.50
2009-07-29	2,240	2,250	2,145	2,165	48,900	1,082.50
2009-07-28	2,255	2,270	2,220	2,220	31,600	1,110
2009-07-27	2,310	2,310	2,275	2,280	33,050	1,140
2009-07-24	2,300	2,310	2,290	2,305	28,250	1,152.50
2009-07-23	2,300	2,310	2,280	2,285	55,200	1,142.50
2009-07-22	2,300	2,310	2,295	2,300	26,350	1,150
2009-07-21	2,255	2,300	2,255	2,295	56,100	1,147.50
2009-07-17	2,200	2,260	2,200	2,255	43,150	1,127.50
2009-07-16	2,235	2,260	2,200	2,200	36,150	1,100
2009-07-15	2,250	2,250	2,195	2,210	38,700	1,105
2009-07-14	2,175	2,190	2,140	2,165	34,650	1,082.50
2009-07-13	2,250	2,295	2,135	2,170	90,600	1,085
2009-07-10	2,235	2,315	2,205	2,235	161,300	1,117.50
2009-07-09	2,205	2,210	2,180	2,195	100,400	1,097.50
2009-07-08	2,155	2,240	2,145	2,215	121,900	1,107.50
2009-07-07	2,125	2,190	2,090	2,175	214,950	1,087.50
2009-07-06	2,030	2,085	2,025	2,085	103,450	1,042.50
2009-07-03	2,020	2,030	2,005	2,010	27,200	1,005
2009-07-02	2,030	2,050	2,015	2,050	52,100	1,025
2009-07-01	1,990	2,030	1,986	2,020	101,500	1,010
2009-06-30	1,981	1,998	1,976	1,986	63,200	993
2009-06-29	1,999	1,999	1,971	1,982	33,300	991
2009-06-26	1,983	2,000	1,945	1,986	80,300	993
2009-06-25	1,916	1,992	1,895	1,983	144,350	991.50
2009-06-24	1,878	1,894	1,870	1,887	27,250	943.50
2009-06-23	1,871	1,886	1,861	1,867	41,650	933.50
2009-06-22	1,889	1,900	1,888	1,890	57,150	945
2009-06-19	1,893	1,893	1,871	1,871	20,500	935.50
2009-06-18	1,892	1,892	1,870	1,890	23,850	945
2009-06-17	1,860	1,892	1,858	1,888	23,700	944
2009-06-16	1,901	1,903	1,852	1,872	60,000	936
2009-06-15	1,909	1,915	1,900	1,908	35,200	954
2009-06-12	1,918	1,918	1,900	1,908	42,350	954
2009-06-11	1,909	1,910	1,899	1,910	28,600	955
2009-06-10	1,900	1,908	1,898	1,908	29,100	954
2009-06-09	1,910	1,915	1,896	1,900	34,650	950
2009-06-08	1,920	1,930	1,904	1,904	35,300	952
2009-06-05	1,930	1,937	1,902	1,905	56,150	952.50
2009-06-04	1,937	1,945	1,929	1,933	20,350	966.50
2009-06-03	1,933	1,946	1,920	1,938	60,800	969
2009-06-02	1,907	1,930	1,891	1,930	50,700	965
2009-06-01	1,920	1,920	1,888	1,898	34,150	949
2009-05-29	1,930	1,930	1,910	1,916	46,950	958
2009-05-28	1,879	1,926	1,869	1,907	51,650	953.50
2009-05-27	1,891	1,896	1,855	1,861	37,050	930.50
2009-05-26	1,899	1,900	1,870	1,879	50,300	939.50
2009-05-25	1,903	1,917	1,896	1,899	35,100	949.50
2009-05-22	1,916	1,925	1,905	1,906	29,050	953
2009-05-21	1,949	1,949	1,923	1,935	30,400	967.50
2009-05-20	1,912	1,955	1,903	1,952	43,550	976
2009-05-19	1,928	1,935	1,905	1,913	44,900	956.50
2009-05-18	1,943	1,948	1,901	1,905	65,150	952.50
2009-05-15	1,990	1,993	1,962	1,973	74,750	986.50
2009-05-14	1,940	2,020	1,938	2,005	169,450	1,002.50
2009-05-13	1,890	1,992	1,883	1,986	220,800	993
2009-05-12	1,860	1,880	1,848	1,874	81,800	937
2009-05-11	1,844	1,859	1,830	1,847	64,700	923.50
2009-05-08	1,840	1,844	1,830	1,842	57,900	921
2009-05-07	1,860	1,870	1,828	1,840	92,800	920
2009-05-01	1,800	1,815	1,790	1,811	108,250	905.50
2009-04-30	1,729	1,784	1,729	1,777	87,100	888.50
2009-04-28	1,712	1,727	1,700	1,709	45,500	854.50
2009-04-27	1,741	1,769	1,727	1,732	24,400	866
2009-04-24	1,752	1,765	1,750	1,750	20,400	875
2009-04-23	1,749	1,770	1,740	1,765	52,750	882.50
2009-04-22	1,775	1,777	1,740	1,742	43,950	871
2009-04-21	1,755	1,796	1,734	1,783	54,500	891.50
2009-04-20	1,801	1,817	1,795	1,804	49,200	902
2009-04-17	1,781	1,828	1,762	1,793	56,900	896.50
2009-04-16	1,824	1,839	1,763	1,779	98,300	889.50
2009-04-15	1,808	1,830	1,797	1,819	90,850	909.50
2009-04-14	1,779	1,830	1,776	1,819	160,700	909.50
2009-04-13	1,698	1,770	1,695	1,762	207,250	881
2009-04-10	1,626	1,668	1,613	1,668	128,200	834
2009-04-09	1,599	1,599	1,582	1,590	75,100	795
2009-04-08	1,581	1,588	1,575	1,584	64,750	792
2009-04-07	1,574	1,588	1,552	1,560	129,450	780
2009-04-06	1,532	1,548	1,515	1,522	49,300	761
2009-04-03	1,573	1,578	1,511	1,529	57,200	764.50
2009-04-02	1,582	1,586	1,550	1,556	48,250	778
2009-04-01	1,590	1,607	1,568	1,575	46,600	787.50
2009-03-31	1,596	1,600	1,580	1,588	40,400	794
2009-03-30	1,609	1,615	1,600	1,600	48,350	800
2009-03-27	1,600	1,608	1,581	1,607	67,500	803.50
2009-03-26	1,590	1,600	1,580	1,594	45,350	797
2009-03-25	1,569	1,590	1,565	1,583	72,350	791.50
2009-03-24	1,587	1,594	1,541	1,569	112,850	784.50
2009-03-23	1,595	1,597	1,579	1,582	50,100	791
2009-03-19	1,560	1,593	1,560	1,585	49,950	792.50
2009-03-18	1,571	1,575	1,551	1,551	37,900	775.50
2009-03-17	1,590	1,599	1,554	1,554	76,950	777
2009-03-16	1,526	1,585	1,525	1,558	87,400	779
2009-03-13	1,401	1,516	1,401	1,500	161,650	750
2009-03-12	1,474	1,474	1,383	1,400	105,550	700
2009-03-11	1,350	1,455	1,350	1,454	177,050	727
2009-03-10	1,402	1,403	1,312	1,317	179,950	658.50
2009-03-09	1,454	1,461	1,420	1,420	73,550	710
2009-03-06	1,480	1,481	1,451	1,451	122,400	725.50
2009-03-05	1,500	1,507	1,484	1,484	98,050	742
2009-03-04	1,500	1,501	1,463	1,488	142,900	744
2009-03-03	1,540	1,549	1,506	1,506	129,050	753
2009-03-02	1,530	1,572	1,501	1,569	103,250	784.50
2009-02-27	1,500	1,538	1,494	1,538	86,350	769
2009-02-26	1,515	1,519	1,495	1,504	73,850	752
2009-02-25	1,563	1,589	1,501	1,526	60,300	763
2009-02-24	1,457	1,575	1,457	1,561	214,650	780.50
2009-02-23	1,611	1,614	1,592	1,602	220,200	801
2009-02-20	1,600	1,622	1,599	1,611	136,050	805.50
2009-02-19	1,615	1,629	1,596	1,597	153,900	798.50
2009-02-18	1,641	1,641	1,536	1,590	269,550	795
2009-02-17	1,706	1,711	1,630	1,641	264,250	820.50
2009-02-16	1,720	1,732	1,703	1,705	237,050	852.50
2009-02-13	1,737	1,737	1,715	1,720	120,550	860
2009-02-12	1,768	1,768	1,712	1,713	128,100	856.50
2009-02-10	1,704	1,744	1,704	1,738	131,750	869
2009-02-09	1,743	1,747	1,701	1,702	223,750	851
2009-02-06	1,739	1,739	1,714	1,727	204,700	863.50
2009-02-05	1,796	1,803	1,700	1,709	321,500	854.50
2009-02-04	1,878	1,885	1,780	1,795	288,350	897.50
2009-02-03	1,889	1,903	1,876	1,876	125,250	938
2009-02-02	1,919	1,920	1,882	1,888	150,600	944
2009-01-30	1,910	1,918	1,901	1,911	118,950	955.50
2009-01-29	1,956	1,965	1,906	1,912	149,500	956
2009-01-28	1,950	1,959	1,921	1,953	105,950	976.50
2009-01-27	1,951	1,951	1,923	1,944	80,850	972
2009-01-26	1,928	1,960	1,920	1,921	72,850	960.50
2009-01-23	1,965	1,965	1,900	1,905	157,800	952.50
2009-01-22	2,025	2,030	1,951	1,969	180,350	984.50
2009-01-21	2,075	2,075	2,025	2,025	69,850	1,012.50
2009-01-20	2,110	2,115	2,085	2,085	42,850	1,042.50
2009-01-19	2,090	2,110	2,085	2,110	35,900	1,055
2009-01-16	2,105	2,105	2,060	2,075	38,600	1,037.50
2009-01-15	2,075	2,075	2,060	2,065	68,450	1,032.50
2009-01-14	2,130	2,130	2,080	2,080	73,000	1,040
2009-01-13	2,140	2,140	2,110	2,120	49,950	1,060
2009-01-09	2,120	2,135	2,100	2,100	44,100	1,050
2009-01-08	2,125	2,160	2,120	2,140	40,150	1,070
2009-01-07	2,180	2,180	2,115	2,115	56,000	1,057.50
2009-01-06	2,170	2,180	2,155	2,160	34,100	1,080
2009-01-05	2,170	2,175	2,140	2,160	24,550	1,080

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