7421 カッパ・クリエイト(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,961	1,965	1,952	1,956	17,350	978
2010-12-29	1,955	1,962	1,951	1,961	25,050	980.50
2010-12-28	1,920	1,955	1,920	1,955	23,600	977.50
2010-12-27	1,912	1,926	1,912	1,920	21,550	960
2010-12-24	1,925	1,925	1,910	1,912	26,850	956
2010-12-22	1,935	1,943	1,923	1,923	22,750	961.50
2010-12-21	1,915	1,935	1,914	1,932	25,500	966
2010-12-20	1,965	1,966	1,928	1,930	50,250	965
2010-12-17	1,983	1,985	1,955	1,971	45,150	985.50
2010-12-16	1,970	1,983	1,967	1,979	47,350	989.50
2010-12-15	1,955	1,964	1,952	1,964	30,500	982
2010-12-14	1,946	1,950	1,941	1,950	30,450	975
2010-12-13	1,925	1,941	1,925	1,941	25,900	970.50
2010-12-10	1,920	1,923	1,911	1,922	41,400	961
2010-12-09	1,900	1,912	1,899	1,911	25,150	955.50
2010-12-08	1,895	1,897	1,891	1,897	23,900	948.50
2010-12-07	1,887	1,893	1,887	1,893	15,850	946.50
2010-12-06	1,891	1,895	1,885	1,886	19,950	943
2010-12-03	1,875	1,889	1,875	1,882	23,200	941
2010-12-02	1,880	1,880	1,868	1,868	18,900	934
2010-12-01	1,877	1,877	1,869	1,876	9,300	938
2010-11-30	1,870	1,880	1,869	1,870	17,700	935
2010-11-29	1,855	1,870	1,855	1,866	16,600	933
2010-11-26	1,850	1,853	1,848	1,850	8,000	925
2010-11-25	1,850	1,850	1,843	1,844	11,350	922
2010-11-24	1,841	1,850	1,840	1,842	20,950	921
2010-11-22	1,848	1,849	1,845	1,848	10,550	924
2010-11-19	1,844	1,844	1,836	1,843	11,750	921.50
2010-11-18	1,823	1,834	1,822	1,834	18,200	917
2010-11-17	1,815	1,821	1,813	1,821	10,100	910.50
2010-11-16	1,820	1,820	1,816	1,817	11,650	908.50
2010-11-15	1,813	1,818	1,810	1,815	10,050	907.50
2010-11-12	1,809	1,815	1,806	1,809	10,250	904.50
2010-11-11	1,818	1,818	1,809	1,815	11,850	907.50
2010-11-10	1,804	1,818	1,800	1,815	16,000	907.50
2010-11-09	1,800	1,804	1,800	1,801	8,300	900.50
2010-11-08	1,800	1,806	1,799	1,800	13,950	900
2010-11-05	1,798	1,803	1,792	1,798	29,100	899
2010-11-04	1,771	1,797	1,771	1,788	22,000	894
2010-11-02	1,773	1,777	1,761	1,763	12,050	881.50
2010-11-01	1,780	1,780	1,765	1,766	15,050	883
2010-10-29	1,774	1,791	1,763	1,780	18,800	890
2010-10-28	1,775	1,790	1,770	1,785	25,400	892.50
2010-10-27	1,791	1,792	1,781	1,784	12,200	892
2010-10-26	1,773	1,790	1,773	1,784	21,500	892
2010-10-25	1,770	1,774	1,767	1,767	12,150	883.50
2010-10-22	1,776	1,776	1,759	1,763	12,400	881.50
2010-10-21	1,778	1,779	1,761	1,767	9,600	883.50
2010-10-20	1,770	1,788	1,753	1,778	16,600	889
2010-10-19	1,792	1,797	1,778	1,781	22,500	890.50
2010-10-18	1,781	1,793	1,779	1,791	18,500	895.50
2010-10-15	1,786	1,786	1,771	1,778	16,250	889
2010-10-14	1,755	1,782	1,754	1,778	19,550	889
2010-10-13	1,748	1,754	1,746	1,750	12,000	875
2010-10-12	1,784	1,785	1,748	1,748	30,900	874
2010-10-08	1,770	1,786	1,762	1,784	26,250	892
2010-10-07	1,746	1,760	1,746	1,760	17,600	880
2010-10-06	1,748	1,748	1,742	1,746	12,700	873
2010-10-05	1,732	1,749	1,732	1,739	17,650	869.50
2010-10-04	1,750	1,750	1,736	1,736	11,500	868
2010-10-01	1,752	1,757	1,740	1,745	13,900	872.50
2010-09-30	1,787	1,793	1,750	1,750	20,500	875
2010-09-29	1,772	1,783	1,770	1,783	25,150	891.50
2010-09-28	1,749	1,765	1,749	1,765	20,550	882.50
2010-09-27	1,730	1,747	1,724	1,747	15,200	873.50
2010-09-24	1,735	1,736	1,728	1,730	14,800	865
2010-09-22	1,740	1,744	1,736	1,736	11,700	868
2010-09-21	1,734	1,745	1,734	1,740	19,250	870
2010-09-17	1,738	1,738	1,723	1,731	17,200	865.50
2010-09-16	1,736	1,738	1,721	1,727	25,650	863.50
2010-09-15	1,721	1,739	1,720	1,735	21,400	867.50
2010-09-14	1,725	1,728	1,718	1,721	22,200	860.50
2010-09-13	1,725	1,731	1,718	1,720	28,250	860
2010-09-10	1,738	1,748	1,717	1,721	50,300	860.50
2010-09-09	1,723	1,728	1,721	1,723	10,500	861.50
2010-09-08	1,730	1,732	1,715	1,721	20,500	860.50
2010-09-07	1,729	1,744	1,726	1,734	22,550	867
2010-09-06	1,730	1,730	1,707	1,717	24,050	858.50
2010-09-03	1,710	1,718	1,700	1,701	33,350	850.50
2010-09-02	1,730	1,730	1,703	1,703	21,450	851.50
2010-09-01	1,720	1,720	1,701	1,710	25,950	855
2010-08-31	1,730	1,731	1,712	1,720	33,450	860
2010-08-30	1,736	1,760	1,731	1,738	27,300	869
2010-08-27	1,735	1,757	1,716	1,729	49,950	864.50
2010-08-26	1,730	1,738	1,720	1,734	27,700	867
2010-08-25	1,730	1,747	1,725	1,730	33,350	865
2010-08-24	1,751	1,758	1,732	1,743	34,850	871.50
2010-08-23	1,756	1,769	1,755	1,755	17,900	877.50
2010-08-20	1,761	1,768	1,755	1,756	24,150	878
2010-08-19	1,761	1,773	1,761	1,772	20,050	886
2010-08-18	1,784	1,786	1,762	1,770	21,000	885
2010-08-17	1,776	1,782	1,774	1,778	17,900	889
2010-08-16	1,764	1,773	1,763	1,770	11,350	885
2010-08-13	1,759	1,773	1,748	1,764	36,200	882
2010-08-12	1,749	1,757	1,742	1,750	25,850	875
2010-08-11	1,774	1,775	1,754	1,757	17,900	878.50
2010-08-10	1,776	1,781	1,768	1,770	25,250	885
2010-08-09	1,778	1,782	1,775	1,779	13,800	889.50
2010-08-06	1,775	1,781	1,773	1,778	12,750	889
2010-08-05	1,772	1,779	1,770	1,774	20,800	887
2010-08-04	1,786	1,787	1,765	1,766	16,800	883
2010-08-03	1,781	1,791	1,773	1,786	33,250	893
2010-08-02	1,782	1,787	1,765	1,765	27,650	882.50
2010-07-30	1,796	1,796	1,771	1,781	39,000	890.50
2010-07-29	1,769	1,800	1,768	1,795	93,350	897.50
2010-07-28	1,728	1,769	1,721	1,764	75,600	882
2010-07-27	1,681	1,710	1,678	1,709	34,450	854.50
2010-07-26	1,680	1,684	1,674	1,675	24,150	837.50
2010-07-23	1,690	1,696	1,663	1,673	77,550	836.50
2010-07-22	1,696	1,699	1,687	1,689	40,950	844.50
2010-07-21	1,700	1,709	1,696	1,696	29,100	848
2010-07-20	1,705	1,708	1,696	1,696	40,700	848
2010-07-16	1,715	1,718	1,705	1,708	45,700	854
2010-07-15	1,725	1,729	1,715	1,715	46,200	857.50
2010-07-14	1,721	1,728	1,718	1,724	34,800	862
2010-07-13	1,723	1,727	1,716	1,716	44,650	858
2010-07-12	1,732	1,738	1,720	1,723	59,350	861.50
2010-07-09	1,750	1,750	1,731	1,734	69,000	867
2010-07-08	1,755	1,762	1,741	1,742	57,300	871
2010-07-07	1,776	1,780	1,742	1,742	86,800	871
2010-07-06	1,795	1,796	1,764	1,775	79,500	887.50
2010-07-05	1,805	1,817	1,800	1,800	26,750	900
2010-07-02	1,795	1,804	1,792	1,803	19,550	901.50
2010-07-01	1,799	1,805	1,791	1,792	24,500	896
2010-06-30	1,805	1,812	1,795	1,803	44,700	901.50
2010-06-29	1,820	1,823	1,815	1,815	15,950	907.50
2010-06-28	1,820	1,830	1,820	1,822	14,550	911
2010-06-25	1,825	1,830	1,815	1,819	20,150	909.50
2010-06-24	1,825	1,834	1,825	1,825	10,250	912.50
2010-06-23	1,830	1,836	1,825	1,825	14,000	912.50
2010-06-22	1,825	1,838	1,825	1,838	14,050	919
2010-06-21	1,827	1,837	1,827	1,833	16,950	916.50
2010-06-18	1,830	1,835	1,825	1,828	15,000	914
2010-06-17	1,838	1,839	1,832	1,833	10,350	916.50
2010-06-16	1,834	1,841	1,828	1,838	23,950	919
2010-06-15	1,830	1,836	1,824	1,830	18,250	915
2010-06-14	1,812	1,839	1,812	1,834	24,400	917
2010-06-11	1,807	1,838	1,807	1,823	43,500	911.50
2010-06-10	1,810	1,818	1,809	1,812	16,850	906
2010-06-09	1,820	1,821	1,806	1,813	24,350	906.50
2010-06-08	1,810	1,825	1,810	1,820	24,700	910
2010-06-07	1,821	1,822	1,808	1,810	40,550	905
2010-06-04	1,840	1,841	1,826	1,828	21,500	914
2010-06-03	1,852	1,854	1,828	1,830	55,600	915
2010-06-02	1,858	1,860	1,834	1,835	31,600	917.50
2010-06-01	1,850	1,868	1,845	1,864	23,550	932
2010-05-31	1,834	1,844	1,829	1,844	25,800	922
2010-05-28	1,820	1,840	1,813	1,826	35,950	913
2010-05-27	1,810	1,820	1,802	1,809	35,650	904.50
2010-05-26	1,829	1,829	1,803	1,826	50,100	913
2010-05-25	1,845	1,847	1,830	1,834	38,000	917
2010-05-24	1,839	1,853	1,839	1,848	29,100	924
2010-05-21	1,840	1,846	1,834	1,845	70,800	922.50
2010-05-20	1,852	1,865	1,852	1,861	36,500	930.50
2010-05-19	1,865	1,865	1,856	1,864	41,100	932
2010-05-18	1,880	1,885	1,876	1,878	24,800	939
2010-05-17	1,890	1,892	1,864	1,879	48,250	939.50
2010-05-14	1,900	1,903	1,890	1,892	33,250	946
2010-05-13	1,900	1,910	1,892	1,907	31,550	953.50
2010-05-12	1,890	1,898	1,886	1,894	27,350	947
2010-05-11	1,899	1,899	1,885	1,892	42,550	946
2010-05-10	1,851	1,885	1,849	1,884	40,950	942
2010-05-07	1,850	1,860	1,831	1,854	62,900	927
2010-05-06	1,897	1,901	1,870	1,893	59,500	946.50
2010-04-30	1,906	1,922	1,906	1,910	31,100	955
2010-04-28	1,920	1,920	1,899	1,905	58,300	952.50
2010-04-27	1,936	1,938	1,921	1,933	25,250	966.50
2010-04-26	1,937	1,947	1,922	1,938	59,900	969
2010-04-23	1,905	1,929	1,905	1,925	43,000	962.50
2010-04-22	1,911	1,925	1,902	1,915	59,050	957.50
2010-04-21	1,906	1,910	1,896	1,910	59,100	955
2010-04-20	1,886	1,899	1,886	1,896	25,900	948
2010-04-19	1,900	1,906	1,873	1,886	56,900	943
2010-04-16	1,928	1,929	1,914	1,915	50,600	957.50
2010-04-15	1,920	1,936	1,919	1,930	36,350	965
2010-04-14	1,945	1,947	1,918	1,930	63,000	965
2010-04-13	1,940	1,947	1,903	1,947	75,950	973.50
2010-04-12	1,955	1,968	1,937	1,942	78,250	971
2010-04-09	1,906	1,951	1,902	1,948	166,700	974
2010-04-08	1,888	1,907	1,885	1,900	97,050	950
2010-04-07	1,895	1,895	1,884	1,890	85,150	945
2010-04-06	1,854	1,895	1,854	1,893	178,550	946.50
2010-04-05	1,828	1,846	1,825	1,846	75,450	923
2010-04-02	1,846	1,850	1,818	1,827	82,500	913.50
2010-04-01	1,854	1,859	1,842	1,846	64,550	923
2010-03-31	1,835	1,857	1,834	1,853	100,000	926.50
2010-03-30	1,801	1,827	1,801	1,827	101,950	913.50
2010-03-29	1,773	1,795	1,773	1,795	58,200	897.50
2010-03-26	1,769	1,772	1,763	1,772	71,550	886
2010-03-25	1,770	1,772	1,760	1,763	91,350	881.50
2010-03-24	1,770	1,770	1,765	1,769	33,900	884.50
2010-03-23	1,771	1,775	1,760	1,761	92,300	880.50
2010-03-19	1,769	1,778	1,761	1,775	73,800	887.50
2010-03-18	1,770	1,773	1,753	1,758	81,350	879
2010-03-17	1,780	1,780	1,766	1,774	76,450	887
2010-03-16	1,785	1,788	1,783	1,786	56,600	893
2010-03-15	1,785	1,788	1,784	1,786	57,200	893
2010-03-12	1,786	1,787	1,782	1,784	56,050	892
2010-03-11	1,779	1,782	1,775	1,782	58,350	891
2010-03-10	1,778	1,779	1,770	1,773	63,450	886.50
2010-03-09	1,747	1,775	1,746	1,764	60,150	882
2010-03-08	1,750	1,755	1,741	1,746	49,400	873
2010-03-05	1,730	1,747	1,730	1,747	40,000	873.50
2010-03-04	1,743	1,745	1,731	1,732	65,600	866
2010-03-03	1,760	1,763	1,744	1,749	65,650	874.50
2010-03-02	1,782	1,784	1,751	1,764	106,100	882
2010-03-01	1,773	1,784	1,772	1,781	48,600	890.50
2010-02-26	1,780	1,785	1,772	1,773	59,600	886.50
2010-02-25	1,772	1,786	1,765	1,777	157,750	888.50
2010-02-24	1,790	1,834	1,761	1,766	486,750	883
2010-02-23	1,908	1,908	1,896	1,902	197,150	951
2010-02-22	1,907	1,910	1,904	1,908	135,550	954
2010-02-19	1,918	1,919	1,893	1,897	151,700	948.50
2010-02-18	1,909	1,916	1,905	1,913	92,000	956.50
2010-02-17	1,905	1,907	1,901	1,905	59,000	952.50
2010-02-16	1,900	1,900	1,895	1,898	44,950	949
2010-02-15	1,893	1,894	1,886	1,890	57,000	945
2010-02-12	1,880	1,888	1,878	1,882	57,650	941
2010-02-10	1,885	1,885	1,872	1,879	92,150	939.50
2010-02-09	1,887	1,889	1,872	1,878	79,400	939
2010-02-08	1,894	1,894	1,877	1,877	56,850	938.50
2010-02-05	1,890	1,902	1,865	1,876	111,900	938
2010-02-04	1,889	1,908	1,882	1,893	90,900	946.50
2010-02-03	1,879	1,884	1,855	1,860	129,400	930
2010-02-02	1,834	1,849	1,821	1,849	111,350	924.50
2010-02-01	1,830	1,830	1,804	1,813	201,950	906.50
2010-01-29	1,886	1,888	1,817	1,826	267,100	913
2010-01-28	1,890	1,890	1,875	1,876	96,750	938
2010-01-27	1,930	1,936	1,820	1,873	275,500	936.50
2010-01-26	1,950	1,957	1,920	1,930	106,400	965
2010-01-25	1,988	1,988	1,947	1,950	200,700	975
2010-01-22	1,980	1,989	1,965	1,988	96,300	994
2010-01-21	2,037	2,039	1,964	1,977	270,000	988.50
2010-01-20	2,050	2,051	2,036	2,039	40,500	1,019.50
2010-01-19	2,045	2,052	2,041	2,044	37,700	1,022
2010-01-18	2,049	2,050	2,040	2,043	35,100	1,021.50
2010-01-15	2,034	2,048	2,032	2,045	34,350	1,022.50
2010-01-14	2,041	2,047	2,035	2,037	33,750	1,018.50
2010-01-13	2,052	2,052	2,041	2,041	30,200	1,020.50
2010-01-12	2,057	2,065	2,045	2,052	38,950	1,026
2010-01-08	2,075	2,078	2,050	2,056	47,450	1,028
2010-01-07	2,085	2,088	2,069	2,080	32,600	1,040
2010-01-06	2,052	2,071	2,045	2,067	29,550	1,033.50
2010-01-05	2,050	2,050	2,037	2,045	14,750	1,022.50
2010-01-04	2,035	2,053	2,030	2,031	27,400	1,015.50

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