7421 カッパ・クリエイト(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,980	1,994	1,979	1,992	61,050	996
2013-12-27	1,960	1,980	1,960	1,980	60,900	990
2013-12-26	1,927	1,959	1,921	1,958	80,950	979
2013-12-25	1,917	1,926	1,916	1,920	53,650	960
2013-12-24	1,925	1,927	1,912	1,918	55,050	959
2013-12-20	1,906	1,927	1,906	1,927	48,550	963.50
2013-12-19	1,940	1,940	1,910	1,915	78,100	957.50
2013-12-18	1,919	1,940	1,917	1,940	78,400	970
2013-12-17	1,895	1,918	1,895	1,917	75,450	958.50
2013-12-16	1,893	1,900	1,893	1,900	66,550	950
2013-12-13	1,895	1,900	1,889	1,893	86,100	946.50
2013-12-12	1,891	1,895	1,889	1,892	25,350	946
2013-12-11	1,894	1,900	1,889	1,891	41,200	945.50
2013-12-10	1,889	1,895	1,885	1,895	42,250	947.50
2013-12-09	1,888	1,890	1,884	1,887	24,200	943.50
2013-12-06	1,885	1,895	1,871	1,879	54,450	939.50
2013-12-05	1,869	1,879	1,861	1,861	34,950	930.50
2013-12-04	1,885	1,887	1,871	1,871	38,950	935.50
2013-12-03	1,896	1,909	1,892	1,892	70,700	946
2013-12-02	1,925	1,925	1,851	1,896	166,950	948
2013-11-29	1,857	1,995	1,855	1,930	269,650	965
2013-11-28	1,860	1,864	1,858	1,859	28,150	929.50
2013-11-27	1,860	1,864	1,859	1,863	22,150	931.50
2013-11-26	1,861	1,862	1,854	1,862	27,450	931
2013-11-25	1,857	1,862	1,855	1,862	24,400	931
2013-11-22	1,861	1,864	1,857	1,857	25,650	928.50
2013-11-21	1,860	1,860	1,854	1,859	23,550	929.50
2013-11-20	1,852	1,860	1,852	1,857	23,300	928.50
2013-11-19	1,845	1,855	1,840	1,852	42,700	926
2013-11-18	1,840	1,845	1,834	1,845	28,900	922.50
2013-11-15	1,840	1,840	1,831	1,840	31,650	920
2013-11-14	1,838	1,842	1,832	1,836	23,600	918
2013-11-13	1,836	1,840	1,831	1,835	23,750	917.50
2013-11-12	1,828	1,836	1,825	1,836	33,450	918
2013-11-11	1,820	1,828	1,820	1,828	21,250	914
2013-11-08	1,820	1,827	1,815	1,818	24,400	909
2013-11-07	1,829	1,831	1,818	1,819	23,400	909.50
2013-11-06	1,818	1,832	1,817	1,827	21,800	913.50
2013-11-05	1,823	1,830	1,813	1,818	46,700	909
2013-11-01	1,829	1,834	1,820	1,823	40,850	911.50
2013-10-31	1,830	1,835	1,828	1,831	18,700	915.50
2013-10-30	1,833	1,838	1,830	1,830	26,350	915
2013-10-29	1,837	1,837	1,830	1,830	18,200	915
2013-10-28	1,836	1,841	1,830	1,836	22,300	918
2013-10-25	1,841	1,842	1,816	1,827	52,600	913.50
2013-10-24	1,832	1,845	1,830	1,841	22,600	920.50
2013-10-23	1,843	1,848	1,832	1,832	25,100	916
2013-10-22	1,837	1,845	1,836	1,842	16,100	921
2013-10-21	1,842	1,845	1,830	1,836	30,150	918
2013-10-18	1,837	1,849	1,837	1,842	23,400	921
2013-10-17	1,845	1,850	1,832	1,839	29,700	919.50
2013-10-16	1,835	1,845	1,829	1,845	26,150	922.50
2013-10-15	1,832	1,845	1,830	1,836	24,150	918
2013-10-11	1,815	1,833	1,812	1,833	41,350	916.50
2013-10-10	1,793	1,813	1,793	1,813	30,900	906.50
2013-10-09	1,798	1,798	1,782	1,790	44,150	895
2013-10-08	1,803	1,804	1,775	1,793	84,750	896.50
2013-10-07	1,852	1,858	1,830	1,830	38,650	915
2013-10-04	1,851	1,858	1,850	1,850	25,900	925
2013-10-03	1,862	1,867	1,854	1,858	26,500	929
2013-10-02	1,873	1,876	1,858	1,862	29,100	931
2013-10-01	1,880	1,880	1,867	1,867	30,000	933.50
2013-09-30	1,877	1,880	1,868	1,880	24,500	940
2013-09-27	1,880	1,880	1,875	1,877	31,250	938.50
2013-09-26	1,879	1,880	1,872	1,880	26,850	940
2013-09-25	1,876	1,878	1,870	1,877	25,750	938.50
2013-09-24	1,860	1,880	1,857	1,876	46,000	938
2013-09-20	1,852	1,860	1,852	1,860	33,200	930
2013-09-19	1,841	1,851	1,839	1,851	30,800	925.50
2013-09-18	1,843	1,848	1,837	1,840	19,950	920
2013-09-17	1,849	1,850	1,844	1,845	15,950	922.50
2013-09-13	1,846	1,850	1,843	1,849	42,650	924.50
2013-09-12	1,844	1,847	1,839	1,843	17,450	921.50
2013-09-11	1,845	1,845	1,840	1,843	15,800	921.50
2013-09-10	1,832	1,845	1,832	1,839	25,700	919.50
2013-09-09	1,830	1,835	1,826	1,833	15,600	916.50
2013-09-06	1,830	1,833	1,818	1,822	22,350	911
2013-09-05	1,830	1,830	1,818	1,823	14,850	911.50
2013-09-04	1,809	1,826	1,809	1,826	12,400	913
2013-09-03	1,800	1,816	1,800	1,816	13,900	908
2013-09-02	1,801	1,808	1,793	1,798	23,900	899
2013-08-30	1,805	1,816	1,800	1,800	21,950	900
2013-08-29	1,805	1,811	1,805	1,808	7,900	904
2013-08-28	1,814	1,816	1,804	1,805	16,750	902.50
2013-08-27	1,829	1,832	1,820	1,820	20,350	910
2013-08-26	1,839	1,839	1,826	1,829	9,600	914.50
2013-08-23	1,837	1,837	1,826	1,831	10,750	915.50
2013-08-22	1,822	1,837	1,819	1,825	20,650	912.50
2013-08-21	1,829	1,836	1,820	1,821	26,000	910.50
2013-08-20	1,822	1,832	1,819	1,819	15,250	909.50
2013-08-19	1,818	1,829	1,818	1,822	10,150	911
2013-08-16	1,820	1,826	1,818	1,818	19,200	909
2013-08-15	1,840	1,840	1,820	1,820	31,550	910
2013-08-14	1,844	1,847	1,837	1,839	15,850	919.50
2013-08-13	1,834	1,844	1,831	1,844	21,450	922
2013-08-12	1,831	1,834	1,825	1,829	11,250	914.50
2013-08-09	1,830	1,833	1,818	1,831	15,950	915.50
2013-08-08	1,824	1,834	1,820	1,821	22,450	910.50
2013-08-07	1,841	1,841	1,821	1,831	22,900	915.50
2013-08-06	1,838	1,844	1,825	1,844	21,350	922
2013-08-05	1,835	1,839	1,824	1,839	23,850	919.50
2013-08-02	1,834	1,842	1,828	1,842	19,850	921
2013-08-01	1,831	1,833	1,812	1,829	15,800	914.50
2013-07-31	1,820	1,828	1,815	1,815	11,550	907.50
2013-07-30	1,810	1,840	1,810	1,834	28,550	917
2013-07-29	1,833	1,837	1,807	1,811	37,600	905.50
2013-07-26	1,836	1,844	1,833	1,835	23,450	917.50
2013-07-25	1,844	1,847	1,833	1,836	23,750	918
2013-07-24	1,848	1,848	1,841	1,844	12,500	922
2013-07-23	1,846	1,847	1,840	1,847	21,400	923.50
2013-07-22	1,845	1,846	1,840	1,843	12,500	921.50
2013-07-19	1,842	1,845	1,838	1,840	31,300	920
2013-07-18	1,836	1,842	1,835	1,842	22,600	921
2013-07-17	1,835	1,840	1,834	1,837	17,750	918.50
2013-07-16	1,835	1,840	1,832	1,836	24,900	918
2013-07-12	1,828	1,835	1,826	1,835	18,400	917.50
2013-07-11	1,828	1,830	1,822	1,828	14,400	914
2013-07-10	1,834	1,834	1,821	1,821	17,100	910.50
2013-07-09	1,820	1,832	1,815	1,831	29,650	915.50
2013-07-08	1,813	1,822	1,812	1,812	23,700	906
2013-07-05	1,811	1,816	1,810	1,813	18,600	906.50
2013-07-04	1,815	1,821	1,810	1,810	22,450	905
2013-07-03	1,834	1,834	1,810	1,811	53,800	905.50
2013-07-02	1,830	1,835	1,815	1,834	31,450	917
2013-07-01	1,837	1,838	1,824	1,830	27,700	915
2013-06-28	1,833	1,840	1,827	1,836	45,650	918
2013-06-27	1,807	1,833	1,801	1,833	33,450	916.50
2013-06-26	1,835	1,837	1,805	1,805	22,000	902.50
2013-06-25	1,835	1,840	1,820	1,833	26,300	916.50
2013-06-24	1,831	1,843	1,813	1,837	35,300	918.50
2013-06-21	1,812	1,835	1,807	1,833	35,800	916.50
2013-06-20	1,830	1,831	1,813	1,824	21,300	912
2013-06-19	1,822	1,835	1,810	1,833	56,050	916.50
2013-06-18	1,790	1,820	1,783	1,816	55,100	908
2013-06-17	1,755	1,783	1,748	1,779	49,800	889.50
2013-06-14	1,740	1,758	1,729	1,741	62,950	870.50
2013-06-13	1,745	1,759	1,733	1,738	38,850	869
2013-06-12	1,718	1,756	1,704	1,745	68,250	872.50
2013-06-11	1,744	1,750	1,718	1,723	59,350	861.50
2013-06-10	1,716	1,745	1,715	1,742	62,700	871
2013-06-07	1,745	1,747	1,700	1,704	96,300	852
2013-06-06	1,755	1,782	1,746	1,750	80,600	875
2013-06-05	1,780	1,790	1,757	1,758	36,850	879
2013-06-04	1,750	1,784	1,745	1,779	81,400	889.50
2013-06-03	1,754	1,761	1,750	1,750	57,050	875
2013-05-31	1,775	1,778	1,751	1,754	45,550	877
2013-05-30	1,773	1,782	1,750	1,752	83,350	876
2013-05-29	1,783	1,799	1,773	1,774	79,850	887
2013-05-28	1,766	1,804	1,762	1,775	62,700	887.50
2013-05-27	1,785	1,790	1,764	1,768	70,950	884
2013-05-24	1,800	1,810	1,770	1,785	121,650	892.50
2013-05-23	1,826	1,831	1,800	1,800	112,300	900
2013-05-22	1,827	1,832	1,825	1,826	39,450	913
2013-05-21	1,828	1,833	1,826	1,827	35,250	913.50
2013-05-20	1,834	1,835	1,826	1,827	61,750	913.50
2013-05-17	1,840	1,843	1,830	1,834	40,950	917
2013-05-16	1,841	1,843	1,825	1,839	74,950	919.50
2013-05-15	1,848	1,854	1,841	1,842	67,250	921
2013-05-14	1,847	1,853	1,846	1,847	44,500	923.50
2013-05-13	1,848	1,854	1,846	1,847	52,800	923.50
2013-05-10	1,859	1,862	1,848	1,848	50,300	924
2013-05-09	1,860	1,864	1,847	1,848	52,850	924
2013-05-08	1,845	1,859	1,845	1,852	55,050	926
2013-05-07	1,840	1,848	1,840	1,844	72,500	922
2013-05-02	1,838	1,843	1,836	1,836	50,250	918
2013-05-01	1,836	1,838	1,832	1,832	39,650	916
2013-04-30	1,836	1,841	1,835	1,835	55,000	917.50
2013-04-26	1,844	1,844	1,832	1,834	63,550	917
2013-04-25	1,840	1,847	1,836	1,839	59,150	919.50
2013-04-24	1,838	1,842	1,831	1,839	58,450	919.50
2013-04-23	1,840	1,841	1,829	1,830	92,550	915
2013-04-22	1,835	1,847	1,835	1,837	44,450	918.50
2013-04-19	1,833	1,836	1,825	1,826	50,300	913
2013-04-18	1,839	1,844	1,827	1,833	54,000	916.50
2013-04-17	1,830	1,843	1,828	1,836	50,900	918
2013-04-16	1,848	1,854	1,812	1,827	127,350	913.50
2013-04-15	1,852	1,857	1,843	1,848	69,950	924
2013-04-12	1,865	1,865	1,850	1,851	118,300	925.50
2013-04-11	1,860	1,871	1,858	1,867	89,900	933.50
2013-04-10	1,860	1,861	1,850	1,861	111,200	930.50
2013-04-09	1,831	1,880	1,823	1,861	302,850	930.50
2013-04-08	1,946	1,971	1,940	1,971	83,250	985.50
2013-04-05	1,931	1,958	1,929	1,945	106,100	972.50
2013-04-04	1,904	1,929	1,884	1,929	68,150	964.50
2013-04-03	1,897	1,909	1,892	1,905	53,550	952.50
2013-04-02	1,875	1,899	1,849	1,884	74,150	942
2013-04-01	1,910	1,910	1,875	1,882	68,850	941
2013-03-29	1,903	1,909	1,893	1,903	45,850	951.50
2013-03-28	1,904	1,907	1,893	1,901	48,100	950.50
2013-03-27	1,900	1,905	1,895	1,902	38,250	951
2013-03-26	1,889	1,902	1,887	1,898	64,200	949
2013-03-25	1,887	1,896	1,885	1,885	53,550	942.50
2013-03-22	1,892	1,898	1,885	1,885	46,150	942.50
2013-03-21	1,897	1,904	1,890	1,891	37,800	945.50
2013-03-19	1,891	1,902	1,891	1,891	25,900	945.50
2013-03-18	1,906	1,907	1,890	1,891	50,050	945.50
2013-03-15	1,902	1,913	1,902	1,907	64,800	953.50
2013-03-14	1,891	1,900	1,887	1,900	57,200	950
2013-03-13	1,888	1,893	1,880	1,890	60,350	945
2013-03-12	1,895	1,896	1,888	1,888	46,400	944
2013-03-11	1,898	1,899	1,888	1,894	42,250	947
2013-03-08	1,894	1,900	1,885	1,898	74,500	949
2013-03-07	1,882	1,899	1,882	1,896	65,800	948
2013-03-06	1,890	1,898	1,880	1,884	62,750	942
2013-03-05	1,910	1,910	1,890	1,895	93,200	947.50
2013-03-04	1,923	1,923	1,910	1,910	60,800	955
2013-03-01	1,912	1,928	1,912	1,923	56,950	961.50
2013-02-28	1,909	1,930	1,909	1,920	80,400	960
2013-02-27	1,930	1,932	1,902	1,910	115,750	955
2013-02-26	1,900	1,943	1,890	1,928	324,100	964
2013-02-25	2,041	2,049	2,038	2,046	165,350	1,023
2013-02-22	2,040	2,041	2,032	2,038	92,450	1,019
2013-02-21	2,041	2,043	2,036	2,041	60,050	1,020.50
2013-02-20	2,042	2,044	2,031	2,040	74,750	1,020
2013-02-19	2,028	2,050	2,028	2,040	54,950	1,020
2013-02-18	2,001	2,033	1,998	2,028	79,500	1,014
2013-02-15	2,007	2,007	1,989	2,006	79,600	1,003
2013-02-14	2,058	2,058	1,998	2,007	138,250	1,003.50
2013-02-13	2,085	2,090	2,052	2,057	82,850	1,028.50
2013-02-12	2,057	2,097	2,057	2,079	64,150	1,039.50
2013-02-08	2,114	2,114	2,029	2,055	113,550	1,027.50
2013-02-07	2,129	2,138	2,111	2,114	64,750	1,057
2013-02-06	2,137	2,158	2,126	2,129	87,750	1,064.50
2013-02-05	2,165	2,169	2,110	2,125	115,100	1,062.50
2013-02-04	2,150	2,165	2,145	2,161	66,550	1,080.50
2013-02-01	2,112	2,140	2,112	2,130	74,550	1,065
2013-01-31	2,100	2,105	2,094	2,105	74,900	1,052.50
2013-01-30	2,070	2,094	2,064	2,090	61,650	1,045
2013-01-29	2,027	2,066	2,027	2,061	92,650	1,030.50
2013-01-28	2,010	2,024	2,007	2,018	56,400	1,009
2013-01-25	1,998	2,008	1,997	2,007	81,150	1,003.50
2013-01-24	1,994	1,996	1,988	1,994	36,650	997
2013-01-23	1,996	2,000	1,991	1,996	56,250	998
2013-01-22	1,998	2,000	1,987	1,995	50,500	997.50
2013-01-21	1,985	1,996	1,985	1,995	47,600	997.50
2013-01-18	1,970	1,983	1,969	1,983	59,750	991.50
2013-01-17	1,968	1,971	1,955	1,961	57,450	980.50
2013-01-16	1,982	1,985	1,970	1,970	86,650	985
2013-01-15	1,948	1,979	1,946	1,979	71,000	989.50
2013-01-11	1,911	1,943	1,911	1,941	70,250	970.50
2013-01-10	1,906	1,912	1,902	1,910	43,850	955
2013-01-09	1,909	1,910	1,900	1,905	52,900	952.50
2013-01-08	1,901	1,915	1,899	1,903	71,850	951.50
2013-01-07	1,890	1,899	1,888	1,899	61,650	949.50
2013-01-04	1,875	1,883	1,872	1,882	62,200	941

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