1. HOME >
  2. 株価時系列 >
  3. 7421 >
  4. 2016年

7421 カッパ・クリエイト(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2981,3071,2921,30766,5001,307
2016-12-291,3001,3001,2881,29848,2001,298
2016-12-281,2981,3041,2911,29354,6001,293
2016-12-271,3031,3081,2911,29346,7001,293
2016-12-261,2911,3071,2891,30191,8001,301
2016-12-221,2771,2871,2741,28643,4001,286
2016-12-211,2891,2901,2741,27763,6001,277
2016-12-201,2851,2921,2851,29050,0001,290
2016-12-191,2951,2961,2851,29148,9001,291
2016-12-161,2901,2931,2851,29262,0001,292
2016-12-151,2851,2901,2791,28851,8001,288
2016-12-141,2941,2941,2761,28649,9001,286
2016-12-131,2901,2961,2871,29468,5001,294
2016-12-121,2791,2901,2721,29098,3001,290
2016-12-091,2461,2771,2461,277134,0001,277
2016-12-081,2601,2651,2511,26582,7001,265
2016-12-071,2351,2601,2341,260113,1001,260
2016-12-061,2271,2361,2271,23250,7001,232
2016-12-051,2351,2381,2261,22773,9001,227
2016-12-021,2481,2481,2341,24149,9001,241
2016-12-011,2411,2551,2371,24885,3001,248
2016-11-301,2391,2411,2351,23655,0001,236
2016-11-291,2301,2421,2281,23967,7001,239
2016-11-281,2331,2331,2251,22787,5001,227
2016-11-251,2301,2331,2281,23346,6001,233
2016-11-241,2281,2311,2261,22739,2001,227
2016-11-221,2361,2361,2241,22877,3001,228
2016-11-211,2401,2421,2351,23642,5001,236
2016-11-181,2381,2411,2361,23862,9001,238
2016-11-171,2341,2431,2301,24063,8001,240
2016-11-161,2391,2401,2311,23862,8001,238
2016-11-151,2291,2391,2231,23688,3001,236
2016-11-141,2151,2241,2111,224102,3001,224
2016-11-111,2161,2221,2081,21184,4001,211
2016-11-101,2271,2331,2111,214115,8001,214
2016-11-091,2371,2461,2001,208181,1001,208
2016-11-081,2371,2371,2271,23056,5001,230
2016-11-071,2231,2391,2231,226112,4001,226
2016-11-041,2161,2281,2131,221124,2001,221
2016-11-021,2201,2261,2171,21991,2001,219
2016-11-011,2221,2221,2131,22270,2001,222
2016-10-311,2171,2281,2121,217140,0001,217
2016-10-281,2201,2251,2121,218287,7001,218
2016-10-271,2491,2571,2481,25379,3001,253
2016-10-261,2421,2501,2381,25084,1001,250
2016-10-251,2301,2461,2281,243104,8001,243
2016-10-241,2261,2341,2251,22656,5001,226
2016-10-211,2401,2421,2241,22790,3001,227
2016-10-201,2451,2471,2411,24455,8001,244
2016-10-191,2401,2451,2351,24472,7001,244
2016-10-171,2371,2391,2311,23746,7001,237
2016-10-131,2281,2401,2211,239124,5001,239
2016-10-121,2101,2251,2081,21980,9001,219
2016-10-111,2131,2171,2101,21356,6001,213
2016-10-071,2101,2151,2071,21160,4001,211
2016-10-061,2161,2171,2081,21093,1001,210
2016-10-051,2191,2231,2131,21682,4001,216
2016-10-041,2061,2131,2021,21177,7001,211
2016-10-031,2091,2131,2011,20571,3001,205
2016-09-301,2081,2081,1961,202133,9001,202
2016-09-291,2131,2231,2101,211106,9001,211
2016-09-281,2391,2391,2071,212358,0001,212
2016-09-271,2641,2681,2511,254317,0001,254
2016-09-261,2701,2741,2651,266227,7001,266
2016-09-231,2581,2661,2531,264111,6001,264
2016-09-211,2471,2541,2401,254120,1001,254
2016-09-201,2351,2471,2281,245143,5001,245
2016-09-161,2301,2351,2251,23479,0001,234
2016-09-151,2201,2301,2171,22770,1001,227
2016-09-141,2261,2321,2171,22069,2001,220
2016-09-131,2401,2441,2241,22996,8001,229
2016-09-121,2111,2341,2111,23397,4001,233
2016-09-091,2231,2241,2091,209185,5001,209
2016-09-081,2501,2561,2241,228146,0001,228
2016-09-071,2701,2751,2471,250182,3001,250
2016-09-061,2651,2971,2601,293128,1001,293
2016-09-051,2291,2601,2281,258146,1001,258
2016-09-021,2061,2181,2051,21894,2001,218
2016-09-011,2091,2131,2041,20779,0001,207
2016-08-311,2051,2101,1961,210109,1001,210
2016-08-301,2031,2061,1991,20180,8001,201
2016-08-291,1991,2061,1971,20386,2001,203
2016-08-261,2011,2031,1931,19858,5001,198
2016-08-251,1951,2031,1931,20256,2001,202
2016-08-241,1901,1931,1871,19097,4001,190
2016-08-231,1911,2001,1901,19396,7001,193
2016-08-221,1951,1951,1861,19273,5001,192
2016-08-191,2001,2031,1861,189114,4001,189
2016-08-181,2031,2111,2001,200120,6001,200
2016-08-171,2191,2261,2021,206121,7001,206
2016-08-161,2281,2301,2201,221118,8001,221
2016-08-151,2351,2351,2251,22752,9001,227
2016-08-121,2441,2441,2211,228132,1001,228
2016-08-101,2251,2281,2151,222108,4001,222
2016-08-091,2211,2261,2131,219124,4001,219
2016-08-081,2411,2411,2181,22578,3001,225
2016-08-051,2401,2401,2281,23477,6001,234
2016-08-041,2411,2451,2171,219120,5001,219
2016-08-031,2381,2641,2321,241118,6001,241
2016-08-021,2301,2401,2231,238123,7001,238
2016-08-011,2361,2371,2151,224157,3001,224
2016-07-291,3001,3091,2161,231451,9001,231
2016-07-281,3401,3501,3291,34775,4001,347
2016-07-271,3401,3441,3251,34063,6001,340
2016-07-261,3391,3391,3241,33246,0001,332
2016-07-251,3461,3461,3271,33145,1001,331
2016-07-221,3301,3481,3271,34146,9001,341
2016-07-211,3531,3531,3251,33364,7001,333
2016-07-201,3201,3531,3161,35177,9001,351
2016-07-191,3261,3441,3031,323103,0001,323
2016-07-151,3571,3571,3151,32099,3001,320
2016-07-141,3351,3621,3271,34999,6001,349
2016-07-131,3401,3411,3251,33275,2001,332
2016-07-121,3311,3431,3221,33691,9001,336
2016-07-111,3061,3221,3061,31073,3001,310
2016-07-081,3431,3441,2931,29361,7001,293
2016-07-071,3271,3471,3271,33783,0001,337
2016-07-061,3181,3271,3001,32667,2001,326
2016-07-051,3161,3231,3101,32357,9001,323
2016-07-041,3001,3161,2951,31075,8001,310
2016-07-011,2981,3041,2871,28786,0001,287
2016-06-301,3051,3051,2761,28167,8001,281
2016-06-291,3001,3051,2861,30080,8001,300
2016-06-281,2551,3001,2511,293108,5001,293
2016-06-271,2311,2681,2311,25166,8001,251
2016-06-241,2711,2741,2001,227112,9001,227
2016-06-231,2671,2741,2601,27132,2001,271
2016-06-221,2981,2981,2591,26682,3001,266
2016-06-211,2851,3001,2761,29883,1001,298
2016-06-201,2561,2851,2551,28462,5001,284
2016-06-171,2551,2651,2471,25375,7001,253
2016-06-161,2601,2641,2381,25085,9001,250
2016-06-151,2441,2671,2411,26546,6001,265
2016-06-141,2421,2491,2311,24455,8001,244
2016-06-131,2681,2691,2421,24581,4001,245
2016-06-101,2801,2801,2721,27772,0001,277
2016-06-091,2641,2801,2601,27974,6001,279
2016-06-081,2631,2631,2521,26249,7001,262
2016-06-071,2601,2621,2511,25834,2001,258
2016-06-061,2501,2591,2431,25849,1001,258
2016-06-031,2351,2591,2351,25979,8001,259
2016-06-021,2491,2491,2311,23537,9001,235
2016-06-011,2401,2641,2391,25497,5001,254
2016-05-311,2371,2431,2291,23868,3001,238
2016-05-301,2191,2351,2171,23531,6001,235
2016-05-271,2101,2191,2081,21628,9001,216
2016-05-261,2121,2171,2071,20833,4001,208
2016-05-251,2141,2141,2031,20726,7001,207
2016-05-241,2051,2121,2011,20242,5001,202
2016-05-231,2151,2151,2001,20563,9001,205
2016-05-201,2151,2231,2111,21736,7001,217
2016-05-191,2191,2231,2121,21331,9001,213
2016-05-181,2241,2321,2151,21943,8001,219
2016-05-171,2111,2281,2111,22535,4001,225
2016-05-161,2171,2201,2051,20740,4001,207
2016-05-131,2271,2271,2121,22039,3001,220
2016-05-121,2141,2281,2101,22729,2001,227
2016-05-111,2381,2381,2061,209104,9001,209
2016-05-101,2221,2401,2221,23874,3001,238
2016-05-091,2341,2381,2201,22051,6001,220
2016-05-061,2381,2491,2251,22961,4001,229
2016-05-021,2301,2411,2251,23863,8001,238
2016-04-281,2311,2801,2121,259277,1001,259
2016-04-271,2201,2231,2011,20445,6001,204
2016-04-261,2031,2181,1981,21784,0001,217
2016-04-251,1981,1991,1931,19838,3001,198
2016-04-221,1951,2001,1911,19870,0001,198
2016-04-211,2131,2151,2031,20856,8001,208
2016-04-201,2041,2111,1931,19353,3001,193
2016-04-191,1991,2111,1921,20448,4001,204
2016-04-181,1801,1891,1701,18365,6001,183
2016-04-151,2001,2001,1901,19248,8001,192
2016-04-141,1991,2021,1831,20258,1001,202
2016-04-131,1981,2051,1841,18951,2001,189
2016-04-121,1921,1981,1851,19447,1001,194
2016-04-111,1891,1991,1801,19143,7001,191
2016-04-081,1821,2071,1761,19569,5001,195
2016-04-071,1981,2041,1831,19466,6001,194
2016-04-061,1821,2031,1821,19560,7001,195
2016-04-051,2191,2241,1911,19174,2001,191
2016-04-041,2141,2381,2081,22865,6001,228
2016-04-011,2321,2321,2141,216109,8001,216
2016-03-311,2501,2521,2291,230126,9001,230
2016-03-301,2501,2591,2401,251104,3001,251
2016-03-291,2601,2601,2311,251303,7001,251
2016-03-281,2681,2871,2611,278332,6001,278
2016-03-251,2781,2891,2611,268210,6001,268
2016-03-241,2901,2991,2761,282225,0001,282
2016-03-231,2591,3061,2581,301267,2001,301
2016-03-221,2331,2551,2321,253228,5001,253
2016-03-181,2311,2311,2151,22087,7001,220
2016-03-171,2251,2341,2201,22683,5001,226
2016-03-161,2231,2281,2161,21965,1001,219
2016-03-151,2171,2301,2131,22378,8001,223
2016-03-141,1991,2171,1961,216109,6001,216
2016-03-111,2001,2051,1921,193129,9001,193
2016-03-101,2001,2131,2001,20783,0001,207
2016-03-091,2051,2071,1921,19987,8001,199
2016-03-081,2061,2091,1861,205120,1001,205
2016-03-071,1951,2051,1921,202118,5001,202
2016-03-041,1881,2011,1851,20198,1001,201
2016-03-031,1841,1941,1761,192149,7001,192
2016-03-021,1991,2031,1831,18597,1001,185
2016-03-011,1511,1851,1511,182138,1001,182
2016-02-291,1701,1781,1501,15083,3001,150
2016-02-261,1591,1681,1501,15856,3001,158
2016-02-251,1141,1531,1141,150103,2001,150
2016-02-241,1111,1261,1051,113104,6001,113
2016-02-231,1301,1311,1121,11591,8001,115
2016-02-221,1311,1321,1211,12677,7001,126
2016-02-191,1251,1281,1131,12358,1001,123
2016-02-181,1491,1521,1221,12581,6001,125
2016-02-171,1241,1401,1161,13569,1001,135
2016-02-161,1331,1331,1031,116114,0001,116
2016-02-151,1501,1521,1071,13394,8001,133
2016-02-121,1141,1281,0891,090173,4001,090
2016-02-101,1861,1861,1281,146122,8001,146
2016-02-091,1861,1911,1661,172100,9001,172
2016-02-081,1731,2041,1711,19793,7001,197
2016-02-051,1841,1951,1661,17771,6001,177
2016-02-041,2271,2271,1881,189107,1001,189
2016-02-031,2131,2311,2051,23058,0001,230
2016-02-021,2341,2431,2221,23350,7001,233
2016-02-011,2291,2441,2241,23767,0001,237
2016-01-291,1981,2271,1921,220141,3001,220
2016-01-281,1931,1941,1811,18858,4001,188
2016-01-271,1841,1951,1751,19460,5001,194
2016-01-261,1771,1821,1661,17061,0001,170
2016-01-251,1771,1881,1591,18692,3001,186
2016-01-221,1071,1471,1021,147113,6001,147
2016-01-211,1521,1651,0831,085244,8001,085
2016-01-201,1831,2021,1661,167184,1001,167
2016-01-191,1911,1991,1761,18278,5001,182
2016-01-181,1841,1961,1761,18990,5001,189
2016-01-151,2101,2191,1971,20476,4001,204
2016-01-141,1871,2061,1811,205117,0001,205
2016-01-131,1991,2041,1911,19691,3001,196
2016-01-121,1971,2081,1811,182108,3001,182
2016-01-081,1951,2101,1931,200116,1001,200
2016-01-071,2001,2151,1941,19985,7001,199
2016-01-061,2131,2201,1991,20793,3001,207
2016-01-051,2001,2141,1911,210110,0001,210
2016-01-041,2061,2081,1961,19869,3001,198

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