7421 カッパ・クリエイト(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,862	1,869	1,860	1,865	57,800	932.50
2012-12-27	1,840	1,864	1,838	1,862	58,950	931
2012-12-26	1,833	1,843	1,831	1,843	43,600	921.50
2012-12-25	1,825	1,833	1,824	1,829	32,900	914.50
2012-12-21	1,825	1,829	1,821	1,823	32,400	911.50
2012-12-20	1,820	1,825	1,817	1,822	27,050	911
2012-12-19	1,809	1,820	1,806	1,820	36,550	910
2012-12-18	1,808	1,810	1,805	1,808	18,650	904
2012-12-17	1,800	1,805	1,797	1,802	23,700	901
2012-12-14	1,795	1,800	1,795	1,796	33,100	898
2012-12-13	1,798	1,799	1,793	1,796	18,750	898
2012-12-12	1,800	1,800	1,795	1,795	26,300	897.50
2012-12-11	1,798	1,799	1,796	1,796	10,900	898
2012-12-10	1,799	1,799	1,792	1,795	19,350	897.50
2012-12-07	1,800	1,800	1,792	1,792	14,650	896
2012-12-06	1,791	1,799	1,787	1,798	31,150	899
2012-12-05	1,780	1,790	1,778	1,790	42,150	895
2012-12-04	1,759	1,778	1,757	1,778	27,200	889
2012-12-03	1,761	1,764	1,751	1,757	28,850	878.50
2012-11-30	1,773	1,775	1,750	1,750	48,000	875
2012-11-29	1,774	1,777	1,771	1,771	14,350	885.50
2012-11-28	1,773	1,778	1,768	1,771	17,750	885.50
2012-11-27	1,769	1,772	1,765	1,772	24,150	886
2012-11-26	1,760	1,768	1,756	1,766	26,250	883
2012-11-22	1,754	1,756	1,747	1,749	18,150	874.50
2012-11-21	1,748	1,750	1,745	1,749	17,850	874.50
2012-11-20	1,744	1,749	1,740	1,744	24,850	872
2012-11-19	1,735	1,754	1,733	1,743	30,000	871.50
2012-11-16	1,722	1,729	1,717	1,729	20,250	864.50
2012-11-15	1,719	1,721	1,709	1,719	21,100	859.50
2012-11-14	1,710	1,717	1,707	1,709	18,300	854.50
2012-11-13	1,717	1,717	1,701	1,710	29,200	855
2012-11-12	1,716	1,718	1,710	1,710	38,350	855
2012-11-09	1,715	1,723	1,710	1,715	29,550	857.50
2012-11-08	1,721	1,722	1,714	1,715	25,600	857.50
2012-11-07	1,729	1,729	1,718	1,719	30,300	859.50
2012-11-06	1,735	1,735	1,720	1,720	38,400	860
2012-11-05	1,735	1,738	1,730	1,734	23,050	867
2012-11-02	1,733	1,735	1,727	1,734	20,950	867
2012-11-01	1,724	1,734	1,720	1,732	29,000	866
2012-10-31	1,735	1,738	1,720	1,720	44,650	860
2012-10-30	1,732	1,741	1,732	1,732	23,550	866
2012-10-29	1,734	1,740	1,732	1,734	14,750	867
2012-10-26	1,746	1,758	1,729	1,733	26,900	866.50
2012-10-25	1,721	1,748	1,721	1,747	24,100	873.50
2012-10-24	1,728	1,728	1,717	1,721	25,150	860.50
2012-10-23	1,729	1,729	1,722	1,722	12,750	861
2012-10-22	1,723	1,728	1,722	1,725	12,300	862.50
2012-10-19	1,722	1,724	1,715	1,721	31,250	860.50
2012-10-18	1,725	1,725	1,720	1,724	24,850	862
2012-10-17	1,719	1,727	1,715	1,716	21,600	858
2012-10-16	1,717	1,718	1,714	1,715	19,750	857.50
2012-10-15	1,710	1,717	1,709	1,714	15,100	857
2012-10-12	1,705	1,708	1,700	1,700	24,750	850
2012-10-11	1,705	1,707	1,700	1,700	34,600	850
2012-10-10	1,722	1,723	1,705	1,705	37,200	852.50
2012-10-09	1,730	1,737	1,721	1,721	27,450	860.50
2012-10-05	1,759	1,759	1,720	1,730	66,900	865
2012-10-04	1,769	1,778	1,769	1,775	10,000	887.50
2012-10-03	1,776	1,779	1,770	1,770	12,750	885
2012-10-02	1,783	1,784	1,776	1,776	8,650	888
2012-10-01	1,786	1,786	1,776	1,782	12,650	891
2012-09-28	1,782	1,789	1,776	1,783	27,050	891.50
2012-09-27	1,768	1,780	1,768	1,778	17,550	889
2012-09-26	1,770	1,779	1,770	1,778	22,250	889
2012-09-25	1,762	1,772	1,757	1,772	18,650	886
2012-09-24	1,756	1,760	1,754	1,760	9,400	880
2012-09-21	1,752	1,758	1,750	1,753	9,500	876.50
2012-09-20	1,768	1,768	1,751	1,751	22,700	875.50
2012-09-19	1,772	1,772	1,764	1,767	12,200	883.50
2012-09-18	1,767	1,770	1,762	1,763	11,700	881.50
2012-09-14	1,768	1,771	1,765	1,770	23,150	885
2012-09-13	1,770	1,771	1,764	1,767	11,700	883.50
2012-09-12	1,761	1,771	1,759	1,771	17,700	885.50
2012-09-11	1,755	1,760	1,751	1,760	14,900	880
2012-09-10	1,750	1,757	1,750	1,755	8,100	877.50
2012-09-07	1,760	1,760	1,750	1,752	10,900	876
2012-09-06	1,751	1,757	1,746	1,754	14,000	877
2012-09-05	1,750	1,757	1,741	1,754	12,350	877
2012-09-04	1,760	1,762	1,745	1,757	15,600	878.50
2012-09-03	1,750	1,768	1,747	1,757	22,350	878.50
2012-08-31	1,740	1,752	1,739	1,752	16,200	876
2012-08-30	1,746	1,746	1,742	1,745	7,500	872.50
2012-08-29	1,736	1,748	1,735	1,746	8,900	873
2012-08-28	1,753	1,755	1,734	1,736	16,350	868
2012-08-27	1,753	1,759	1,752	1,752	11,900	876
2012-08-24	1,759	1,759	1,752	1,752	8,600	876
2012-08-23	1,760	1,762	1,757	1,760	6,550	880
2012-08-22	1,762	1,765	1,760	1,764	7,300	882
2012-08-21	1,760	1,764	1,759	1,764	9,900	882
2012-08-20	1,760	1,765	1,759	1,759	11,100	879.50
2012-08-17	1,759	1,761	1,753	1,761	14,650	880.50
2012-08-16	1,745	1,758	1,745	1,758	20,250	879
2012-08-15	1,749	1,749	1,736	1,743	9,350	871.50
2012-08-14	1,739	1,750	1,737	1,749	21,550	874.50
2012-08-13	1,734	1,738	1,728	1,737	8,350	868.50
2012-08-10	1,731	1,736	1,730	1,736	11,000	868
2012-08-09	1,729	1,732	1,722	1,732	15,000	866
2012-08-08	1,726	1,729	1,721	1,729	15,900	864.50
2012-08-07	1,720	1,725	1,714	1,723	13,350	861.50
2012-08-06	1,710	1,721	1,710	1,721	11,450	860.50
2012-08-03	1,708	1,710	1,700	1,704	15,100	852
2012-08-02	1,715	1,718	1,709	1,716	10,600	858
2012-08-01	1,712	1,716	1,704	1,709	9,750	854.50
2012-07-31	1,709	1,720	1,709	1,718	9,600	859
2012-07-30	1,709	1,716	1,705	1,716	10,050	858
2012-07-27	1,714	1,714	1,701	1,703	13,650	851.50
2012-07-26	1,705	1,714	1,701	1,714	11,650	857
2012-07-25	1,701	1,706	1,700	1,703	16,050	851.50
2012-07-24	1,702	1,706	1,700	1,700	12,750	850
2012-07-23	1,705	1,710	1,702	1,702	16,900	851
2012-07-20	1,712	1,714	1,702	1,709	14,200	854.50
2012-07-19	1,710	1,722	1,709	1,718	11,750	859
2012-07-18	1,707	1,712	1,703	1,703	10,300	851.50
2012-07-17	1,713	1,713	1,705	1,705	12,300	852.50
2012-07-13	1,708	1,715	1,708	1,709	10,500	854.50
2012-07-12	1,714	1,714	1,707	1,708	9,350	854
2012-07-11	1,705	1,711	1,703	1,707	10,150	853.50
2012-07-10	1,710	1,723	1,709	1,713	12,800	856.50
2012-07-09	1,703	1,706	1,700	1,702	14,200	851
2012-07-06	1,722	1,728	1,708	1,709	17,700	854.50
2012-07-05	1,724	1,725	1,720	1,722	13,050	861
2012-07-04	1,729	1,730	1,727	1,727	10,900	863.50
2012-07-03	1,726	1,729	1,722	1,724	10,500	862
2012-07-02	1,728	1,729	1,725	1,725	13,500	862.50
2012-06-29	1,709	1,728	1,705	1,727	28,050	863.50
2012-06-28	1,700	1,709	1,700	1,709	14,250	854.50
2012-06-27	1,700	1,703	1,697	1,699	13,600	849.50
2012-06-26	1,700	1,704	1,697	1,699	12,650	849.50
2012-06-25	1,703	1,705	1,700	1,700	9,050	850
2012-06-22	1,705	1,705	1,700	1,701	7,700	850.50
2012-06-21	1,704	1,706	1,702	1,705	6,650	852.50
2012-06-20	1,701	1,705	1,696	1,703	10,300	851.50
2012-06-19	1,700	1,705	1,693	1,693	11,700	846.50
2012-06-18	1,700	1,702	1,693	1,700	10,900	850
2012-06-15	1,700	1,703	1,687	1,693	18,250	846.50
2012-06-14	1,690	1,695	1,686	1,691	10,350	845.50
2012-06-13	1,700	1,700	1,686	1,687	12,600	843.50
2012-06-12	1,691	1,697	1,686	1,697	12,250	848.50
2012-06-11	1,700	1,708	1,690	1,694	11,750	847
2012-06-08	1,710	1,710	1,687	1,688	31,750	844
2012-06-07	1,699	1,710	1,691	1,710	14,300	855
2012-06-06	1,687	1,695	1,683	1,695	12,150	847.50
2012-06-05	1,685	1,686	1,676	1,685	12,200	842.50
2012-06-04	1,683	1,693	1,680	1,681	16,550	840.50
2012-06-01	1,705	1,708	1,690	1,692	13,700	846
2012-05-31	1,684	1,710	1,680	1,708	16,500	854
2012-05-30	1,693	1,698	1,686	1,695	13,600	847.50
2012-05-29	1,672	1,706	1,672	1,705	14,100	852.50
2012-05-28	1,675	1,690	1,670	1,672	10,200	836
2012-05-25	1,663	1,681	1,660	1,674	18,100	837
2012-05-24	1,664	1,667	1,659	1,663	20,100	831.50
2012-05-23	1,685	1,686	1,663	1,668	29,100	834
2012-05-22	1,676	1,688	1,676	1,685	8,900	842.50
2012-05-21	1,670	1,683	1,670	1,672	12,850	836
2012-05-18	1,685	1,687	1,669	1,672	37,100	836
2012-05-17	1,692	1,694	1,687	1,690	34,850	845
2012-05-16	1,697	1,701	1,691	1,693	17,700	846.50
2012-05-15	1,701	1,706	1,695	1,698	25,800	849
2012-05-14	1,702	1,708	1,701	1,701	10,850	850.50
2012-05-11	1,709	1,713	1,701	1,701	16,700	850.50
2012-05-10	1,701	1,708	1,701	1,704	22,550	852
2012-05-09	1,709	1,712	1,702	1,702	18,050	851
2012-05-08	1,707	1,714	1,704	1,709	18,000	854.50
2012-05-07	1,707	1,712	1,705	1,706	18,450	853
2012-05-02	1,711	1,719	1,707	1,715	22,450	857.50
2012-05-01	1,708	1,718	1,705	1,708	18,200	854
2012-04-27	1,725	1,725	1,706	1,706	26,800	853
2012-04-26	1,713	1,723	1,711	1,723	12,300	861.50
2012-04-25	1,710	1,717	1,706	1,709	18,350	854.50
2012-04-24	1,713	1,717	1,706	1,709	20,150	854.50
2012-04-23	1,728	1,728	1,713	1,713	20,600	856.50
2012-04-20	1,715	1,730	1,714	1,728	23,750	864
2012-04-19	1,725	1,725	1,712	1,715	19,300	857.50
2012-04-18	1,736	1,736	1,725	1,725	22,050	862.50
2012-04-17	1,718	1,728	1,711	1,725	23,000	862.50
2012-04-16	1,712	1,729	1,708	1,720	28,800	860
2012-04-13	1,706	1,718	1,705	1,710	18,150	855
2012-04-12	1,704	1,705	1,701	1,703	31,650	851.50
2012-04-11	1,712	1,713	1,702	1,703	37,100	851.50
2012-04-10	1,713	1,721	1,710	1,712	34,300	856
2012-04-09	1,721	1,726	1,710	1,710	34,850	855
2012-04-06	1,713	1,732	1,713	1,722	32,300	861
2012-04-05	1,730	1,732	1,713	1,715	53,850	857.50
2012-04-04	1,776	1,777	1,731	1,732	53,900	866
2012-04-03	1,780	1,785	1,775	1,775	54,550	887.50
2012-04-02	1,789	1,792	1,786	1,791	53,300	895.50
2012-03-30	1,765	1,783	1,762	1,780	57,150	890
2012-03-29	1,740	1,764	1,739	1,762	56,000	881
2012-03-28	1,737	1,739	1,730	1,736	42,200	868
2012-03-27	1,734	1,739	1,732	1,737	32,750	868.50
2012-03-26	1,740	1,740	1,733	1,733	28,200	866.50
2012-03-23	1,735	1,737	1,732	1,733	23,950	866.50
2012-03-22	1,734	1,742	1,733	1,742	22,450	871
2012-03-21	1,740	1,741	1,731	1,733	27,600	866.50
2012-03-19	1,742	1,745	1,740	1,740	16,950	870
2012-03-16	1,741	1,747	1,739	1,739	37,000	869.50
2012-03-15	1,740	1,748	1,740	1,741	29,750	870.50
2012-03-14	1,749	1,752	1,739	1,739	32,050	869.50
2012-03-13	1,743	1,754	1,741	1,744	30,100	872
2012-03-12	1,743	1,747	1,737	1,740	24,150	870
2012-03-09	1,753	1,757	1,742	1,742	65,800	871
2012-03-08	1,766	1,766	1,751	1,753	24,300	876.50
2012-03-07	1,759	1,768	1,748	1,768	52,950	884
2012-03-06	1,770	1,775	1,750	1,761	48,250	880.50
2012-03-05	1,756	1,770	1,756	1,767	45,300	883.50
2012-03-02	1,712	1,753	1,712	1,753	77,000	876.50
2012-03-01	1,750	1,750	1,708	1,709	105,800	854.50
2012-02-29	1,765	1,775	1,751	1,751	63,000	875.50
2012-02-28	1,780	1,782	1,760	1,764	95,950	882
2012-02-27	1,791	1,804	1,758	1,800	295,550	900
2012-02-24	1,834	1,834	1,821	1,824	191,050	912
2012-02-23	1,839	1,839	1,832	1,837	81,650	918.50
2012-02-22	1,835	1,840	1,825	1,835	76,350	917.50
2012-02-21	1,809	1,832	1,808	1,832	78,400	916
2012-02-20	1,837	1,841	1,807	1,808	127,250	904
2012-02-17	1,855	1,860	1,826	1,833	99,850	916.50
2012-02-16	1,869	1,869	1,855	1,856	59,950	928
2012-02-15	1,868	1,869	1,865	1,868	49,850	934
2012-02-14	1,867	1,868	1,864	1,868	42,250	934
2012-02-13	1,866	1,868	1,864	1,867	36,300	933.50
2012-02-10	1,865	1,867	1,863	1,866	29,700	933
2012-02-09	1,863	1,865	1,860	1,864	31,300	932
2012-02-08	1,860	1,863	1,859	1,863	39,900	931.50
2012-02-07	1,859	1,860	1,855	1,859	35,500	929.50
2012-02-06	1,855	1,859	1,854	1,859	35,600	929.50
2012-02-03	1,853	1,856	1,851	1,851	27,650	925.50
2012-02-02	1,867	1,870	1,846	1,849	68,200	924.50
2012-02-01	1,853	1,864	1,853	1,863	40,250	931.50
2012-01-31	1,850	1,850	1,847	1,848	36,650	924
2012-01-30	1,836	1,845	1,832	1,843	55,850	921.50
2012-01-27	1,813	1,820	1,813	1,820	32,150	910
2012-01-26	1,807	1,810	1,807	1,808	24,050	904
2012-01-25	1,795	1,807	1,793	1,806	26,950	903
2012-01-24	1,785	1,789	1,782	1,786	23,550	893
2012-01-23	1,780	1,780	1,770	1,771	42,500	885.50
2012-01-20	1,760	1,771	1,760	1,767	26,450	883.50
2012-01-19	1,762	1,764	1,751	1,756	22,000	878
2012-01-18	1,750	1,767	1,749	1,750	42,900	875
2012-01-17	1,760	1,776	1,745	1,749	58,000	874.50
2012-01-16	1,785	1,786	1,751	1,758	59,300	879
2012-01-13	1,790	1,795	1,783	1,784	29,450	892
2012-01-12	1,798	1,803	1,782	1,788	63,300	894
2012-01-11	1,793	1,804	1,793	1,797	39,100	898.50
2012-01-10	1,835	1,836	1,789	1,792	122,950	896
2012-01-06	1,845	1,845	1,828	1,837	57,400	918.50
2012-01-05	1,839	1,845	1,838	1,842	21,500	921
2012-01-04	1,826	1,840	1,826	1,839	24,050	919.50

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