7421 カッパ・クリエイト(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,523	1,527	1,506	1,512	65,500	1,512
2019-12-27	1,510	1,530	1,509	1,528	68,100	1,528
2019-12-26	1,501	1,505	1,491	1,503	44,500	1,503
2019-12-25	1,507	1,510	1,496	1,499	30,400	1,499
2019-12-24	1,502	1,509	1,494	1,501	35,600	1,501
2019-12-23	1,510	1,517	1,500	1,505	38,300	1,505
2019-12-20	1,499	1,515	1,494	1,510	45,700	1,510
2019-12-19	1,496	1,501	1,492	1,499	35,900	1,499
2019-12-18	1,516	1,524	1,496	1,504	44,000	1,504
2019-12-17	1,509	1,514	1,505	1,512	33,300	1,512
2019-12-16	1,509	1,515	1,507	1,508	28,800	1,508
2019-12-13	1,532	1,535	1,510	1,510	79,700	1,510
2019-12-12	1,511	1,522	1,498	1,514	57,300	1,514
2019-12-11	1,535	1,549	1,510	1,515	52,900	1,515
2019-12-10	1,528	1,579	1,528	1,538	172,900	1,538
2019-12-09	1,490	1,530	1,490	1,530	184,700	1,530
2019-12-06	1,465	1,478	1,457	1,478	68,700	1,478
2019-12-05	1,463	1,465	1,453	1,465	37,200	1,465
2019-12-04	1,447	1,459	1,442	1,453	34,000	1,453
2019-12-03	1,459	1,459	1,447	1,452	44,200	1,452
2019-12-02	1,461	1,469	1,461	1,465	28,400	1,465
2019-11-29	1,473	1,473	1,463	1,468	29,300	1,468
2019-11-28	1,481	1,481	1,467	1,470	42,200	1,470
2019-11-27	1,477	1,483	1,475	1,482	28,300	1,482
2019-11-26	1,467	1,484	1,461	1,481	98,300	1,481
2019-11-25	1,482	1,482	1,464	1,467	42,700	1,467
2019-11-22	1,479	1,481	1,473	1,474	32,300	1,474
2019-11-21	1,466	1,483	1,459	1,480	65,900	1,480
2019-11-20	1,475	1,476	1,462	1,467	36,400	1,467
2019-11-19	1,476	1,486	1,475	1,475	38,300	1,475
2019-11-18	1,488	1,490	1,480	1,487	34,100	1,487
2019-11-15	1,471	1,489	1,471	1,486	54,000	1,486
2019-11-14	1,475	1,480	1,465	1,476	39,600	1,476
2019-11-13	1,480	1,482	1,474	1,477	32,500	1,477
2019-11-12	1,477	1,484	1,473	1,484	43,800	1,484
2019-11-11	1,466	1,481	1,465	1,477	53,400	1,477
2019-11-08	1,489	1,491	1,464	1,467	83,100	1,467
2019-11-07	1,469	1,486	1,464	1,485	91,300	1,485
2019-11-06	1,476	1,477	1,462	1,473	74,200	1,473
2019-11-05	1,448	1,480	1,445	1,476	155,400	1,476
2019-11-01	1,423	1,468	1,423	1,438	230,600	1,438
2019-10-31	1,398	1,404	1,395	1,401	47,400	1,401
2019-10-30	1,391	1,397	1,387	1,395	97,800	1,395
2019-10-29	1,396	1,406	1,391	1,392	85,000	1,392
2019-10-28	1,402	1,402	1,395	1,398	43,800	1,398
2019-10-25	1,396	1,400	1,390	1,398	52,800	1,398
2019-10-24	1,399	1,399	1,390	1,390	43,800	1,390
2019-10-23	1,394	1,401	1,384	1,399	66,500	1,399
2019-10-21	1,389	1,399	1,387	1,388	59,000	1,388
2019-10-18	1,402	1,406	1,387	1,391	85,700	1,391
2019-10-17	1,405	1,407	1,395	1,395	63,500	1,395
2019-10-16	1,406	1,409	1,398	1,402	75,300	1,402
2019-10-15	1,406	1,412	1,397	1,398	65,300	1,398
2019-10-11	1,405	1,409	1,386	1,396	89,800	1,396
2019-10-10	1,422	1,423	1,401	1,403	69,100	1,403
2019-10-09	1,419	1,432	1,413	1,425	45,100	1,425
2019-10-08	1,430	1,437	1,429	1,432	37,300	1,432
2019-10-07	1,429	1,430	1,425	1,429	42,800	1,429
2019-10-04	1,425	1,432	1,416	1,430	44,700	1,430
2019-10-03	1,435	1,440	1,425	1,431	87,300	1,431
2019-10-02	1,432	1,454	1,432	1,447	126,900	1,447
2019-10-01	1,416	1,445	1,414	1,433	112,700	1,433
2019-09-30	1,419	1,438	1,409	1,416	180,900	1,416
2019-09-27	1,412	1,423	1,398	1,420	527,400	1,420
2019-09-26	1,443	1,460	1,413	1,415	580,300	1,415
2019-09-25	1,458	1,461	1,436	1,440	238,000	1,440
2019-09-24	1,450	1,486	1,446	1,468	226,200	1,468
2019-09-20	1,475	1,485	1,456	1,464	215,100	1,464
2019-09-19	1,474	1,504	1,473	1,478	205,600	1,478
2019-09-18	1,460	1,474	1,459	1,471	133,300	1,471
2019-09-17	1,443	1,460	1,439	1,457	222,100	1,457
2019-09-13	1,436	1,450	1,430	1,444	194,300	1,444
2019-09-12	1,431	1,445	1,428	1,436	155,900	1,436
2019-09-11	1,406	1,431	1,406	1,421	149,400	1,421
2019-09-10	1,395	1,410	1,387	1,408	115,700	1,408
2019-09-09	1,383	1,397	1,376	1,397	215,500	1,397
2019-09-06	1,396	1,399	1,383	1,383	397,100	1,383
2019-09-05	1,394	1,406	1,389	1,396	209,200	1,396
2019-09-04	1,396	1,401	1,390	1,390	94,400	1,390
2019-09-03	1,395	1,405	1,389	1,402	142,500	1,402
2019-09-02	1,400	1,407	1,394	1,394	142,400	1,394
2019-08-30	1,393	1,405	1,381	1,405	145,800	1,405
2019-08-29	1,391	1,393	1,375	1,385	124,600	1,385
2019-08-28	1,388	1,393	1,385	1,390	97,900	1,390
2019-08-27	1,390	1,390	1,377	1,389	95,600	1,389
2019-08-26	1,390	1,395	1,380	1,384	153,000	1,384
2019-08-23	1,406	1,406	1,395	1,406	75,900	1,406
2019-08-22	1,419	1,419	1,393	1,404	87,400	1,404
2019-08-21	1,407	1,414	1,402	1,410	47,600	1,410
2019-08-20	1,401	1,419	1,396	1,418	46,700	1,418
2019-08-19	1,399	1,402	1,393	1,400	90,500	1,400
2019-08-16	1,401	1,402	1,386	1,393	111,000	1,393
2019-08-15	1,401	1,412	1,400	1,406	85,900	1,406
2019-08-14	1,416	1,425	1,409	1,425	56,000	1,425
2019-08-13	1,413	1,423	1,401	1,419	69,900	1,419
2019-08-09	1,426	1,432	1,421	1,429	56,900	1,429
2019-08-08	1,421	1,426	1,410	1,423	54,700	1,423
2019-08-07	1,427	1,428	1,407	1,425	74,700	1,425
2019-08-06	1,396	1,428	1,385	1,428	86,000	1,428
2019-08-05	1,418	1,434	1,397	1,433	114,000	1,433
2019-08-02	1,417	1,433	1,409	1,424	97,000	1,424
2019-08-01	1,429	1,447	1,406	1,441	119,600	1,441
2019-07-31	1,405	1,408	1,392	1,394	64,300	1,394
2019-07-30	1,404	1,418	1,401	1,417	46,300	1,417
2019-07-29	1,389	1,407	1,387	1,407	44,000	1,407
2019-07-26	1,386	1,393	1,383	1,389	44,400	1,389
2019-07-25	1,395	1,396	1,384	1,392	45,200	1,392
2019-07-24	1,403	1,403	1,393	1,396	35,200	1,396
2019-07-23	1,406	1,409	1,394	1,403	32,300	1,403
2019-07-22	1,407	1,411	1,398	1,403	27,300	1,403
2019-07-19	1,391	1,412	1,389	1,407	39,000	1,407
2019-07-18	1,415	1,415	1,390	1,390	61,800	1,390
2019-07-17	1,427	1,430	1,420	1,424	37,600	1,424
2019-07-16	1,428	1,429	1,415	1,426	49,100	1,426
2019-07-12	1,427	1,435	1,423	1,434	45,500	1,434
2019-07-11	1,419	1,428	1,415	1,427	46,300	1,427
2019-07-10	1,395	1,418	1,395	1,411	59,500	1,411
2019-07-09	1,401	1,409	1,396	1,401	35,900	1,401
2019-07-08	1,410	1,412	1,399	1,400	43,200	1,400
2019-07-05	1,424	1,425	1,397	1,410	52,600	1,410
2019-07-04	1,413	1,422	1,413	1,419	36,100	1,419
2019-07-03	1,406	1,419	1,406	1,411	43,800	1,411
2019-07-02	1,377	1,408	1,377	1,407	61,800	1,407
2019-07-01	1,370	1,384	1,369	1,379	47,800	1,379
2019-06-28	1,361	1,371	1,361	1,363	44,900	1,363
2019-06-27	1,359	1,370	1,356	1,370	30,400	1,370
2019-06-26	1,350	1,364	1,349	1,359	39,600	1,359
2019-06-25	1,352	1,361	1,348	1,357	32,700	1,357
2019-06-24	1,354	1,355	1,340	1,348	42,000	1,348
2019-06-21	1,368	1,368	1,353	1,354	34,500	1,354
2019-06-20	1,371	1,378	1,362	1,364	25,000	1,364
2019-06-19	1,355	1,376	1,351	1,372	67,200	1,372
2019-06-18	1,379	1,379	1,351	1,351	76,600	1,351
2019-06-17	1,378	1,380	1,370	1,375	33,700	1,375
2019-06-14	1,377	1,380	1,369	1,379	35,800	1,379
2019-06-13	1,385	1,388	1,376	1,381	37,900	1,381
2019-06-12	1,396	1,396	1,386	1,386	33,900	1,386
2019-06-11	1,409	1,409	1,392	1,400	38,500	1,400
2019-06-10	1,398	1,410	1,393	1,409	44,600	1,409
2019-06-07	1,387	1,396	1,379	1,395	38,400	1,395
2019-06-06	1,387	1,394	1,382	1,387	21,500	1,387
2019-06-05	1,378	1,387	1,370	1,387	39,800	1,387
2019-06-04	1,361	1,372	1,354	1,371	39,100	1,371
2019-06-03	1,370	1,370	1,358	1,360	40,500	1,360
2019-05-31	1,387	1,393	1,372	1,374	42,300	1,374
2019-05-30	1,399	1,399	1,383	1,389	34,200	1,389
2019-05-29	1,382	1,401	1,378	1,397	57,500	1,397
2019-05-28	1,392	1,392	1,383	1,390	38,500	1,390
2019-05-27	1,385	1,396	1,380	1,396	20,400	1,396
2019-05-24	1,385	1,391	1,380	1,383	32,800	1,383
2019-05-23	1,380	1,398	1,375	1,397	33,000	1,397
2019-05-22	1,409	1,409	1,382	1,382	37,500	1,382
2019-05-21	1,402	1,408	1,393	1,405	32,900	1,405
2019-05-20	1,389	1,404	1,389	1,402	35,700	1,402
2019-05-17	1,385	1,389	1,378	1,389	38,200	1,389
2019-05-16	1,357	1,380	1,353	1,373	46,100	1,373
2019-05-15	1,347	1,356	1,341	1,356	36,000	1,356
2019-05-14	1,317	1,334	1,308	1,334	64,000	1,334
2019-05-13	1,365	1,365	1,338	1,338	81,400	1,338
2019-05-10	1,379	1,380	1,358	1,361	83,200	1,361
2019-05-09	1,400	1,402	1,354	1,358	129,800	1,358
2019-05-08	1,435	1,435	1,409	1,409	78,500	1,409
2019-05-07	1,446	1,454	1,442	1,449	42,100	1,449
2019-04-26	1,440	1,458	1,432	1,453	53,500	1,453
2019-04-25	1,440	1,449	1,433	1,448	27,800	1,448
2019-04-24	1,448	1,458	1,441	1,444	38,600	1,444
2019-04-23	1,433	1,449	1,432	1,449	37,400	1,449
2019-04-22	1,420	1,433	1,420	1,433	22,000	1,433
2019-04-19	1,428	1,433	1,417	1,424	20,800	1,424
2019-04-18	1,438	1,438	1,421	1,426	30,700	1,426
2019-04-17	1,451	1,451	1,430	1,436	52,000	1,436
2019-04-16	1,467	1,467	1,455	1,460	25,200	1,460
2019-04-15	1,456	1,474	1,449	1,472	84,100	1,472
2019-04-12	1,445	1,453	1,440	1,449	44,900	1,449
2019-04-11	1,430	1,442	1,422	1,442	42,500	1,442
2019-04-10	1,425	1,439	1,424	1,432	23,500	1,432
2019-04-09	1,439	1,441	1,425	1,437	39,700	1,437
2019-04-08	1,429	1,441	1,427	1,438	29,300	1,438
2019-04-05	1,431	1,440	1,425	1,432	47,000	1,432
2019-04-04	1,429	1,437	1,421	1,434	36,700	1,434
2019-04-03	1,421	1,426	1,410	1,426	49,300	1,426
2019-04-02	1,450	1,452	1,424	1,425	46,900	1,425
2019-04-01	1,450	1,459	1,444	1,447	68,000	1,447
2019-03-29	1,424	1,448	1,424	1,444	86,900	1,444
2019-03-28	1,455	1,459	1,421	1,421	138,200	1,421
2019-03-27	1,488	1,490	1,448	1,460	429,400	1,460
2019-03-26	1,528	1,537	1,491	1,493	452,100	1,493
2019-03-25	1,514	1,534	1,505	1,529	171,300	1,529
2019-03-22	1,515	1,528	1,512	1,527	119,000	1,527
2019-03-20	1,508	1,515	1,508	1,513	70,100	1,513
2019-03-19	1,516	1,517	1,504	1,515	110,400	1,515
2019-03-18	1,507	1,518	1,503	1,518	157,200	1,518
2019-03-15	1,481	1,517	1,481	1,506	184,000	1,506
2019-03-14	1,482	1,484	1,476	1,479	67,600	1,479
2019-03-13	1,478	1,482	1,470	1,475	69,100	1,475
2019-03-12	1,480	1,490	1,478	1,479	77,100	1,479
2019-03-11	1,467	1,484	1,465	1,480	116,100	1,480
2019-03-08	1,469	1,479	1,463	1,465	202,400	1,465
2019-03-07	1,468	1,492	1,467	1,490	134,800	1,490
2019-03-06	1,466	1,475	1,464	1,470	282,000	1,470
2019-03-05	1,460	1,473	1,458	1,470	123,700	1,470
2019-03-04	1,470	1,477	1,463	1,465	144,900	1,465
2019-03-01	1,460	1,471	1,452	1,465	67,500	1,465
2019-02-28	1,452	1,468	1,449	1,458	70,600	1,458
2019-02-27	1,445	1,450	1,436	1,445	73,500	1,445
2019-02-26	1,431	1,453	1,431	1,438	103,200	1,438
2019-02-25	1,416	1,425	1,416	1,423	49,700	1,423
2019-02-22	1,416	1,419	1,408	1,416	36,000	1,416
2019-02-21	1,415	1,423	1,412	1,415	61,100	1,415
2019-02-20	1,408	1,412	1,398	1,412	43,800	1,412
2019-02-19	1,388	1,403	1,386	1,399	64,700	1,399
2019-02-18	1,389	1,389	1,376	1,382	46,700	1,382
2019-02-15	1,376	1,377	1,362	1,371	41,900	1,371
2019-02-14	1,384	1,388	1,373	1,374	43,600	1,374
2019-02-13	1,373	1,385	1,365	1,382	78,900	1,382
2019-02-12	1,368	1,378	1,368	1,373	58,500	1,373
2019-02-08	1,360	1,365	1,354	1,364	68,300	1,364
2019-02-07	1,373	1,374	1,365	1,366	42,500	1,366
2019-02-06	1,396	1,396	1,372	1,372	42,600	1,372
2019-02-05	1,376	1,389	1,373	1,385	47,300	1,385
2019-02-04	1,377	1,381	1,364	1,371	78,800	1,371
2019-02-01	1,385	1,385	1,357	1,360	139,400	1,360
2019-01-31	1,385	1,399	1,384	1,396	51,300	1,396
2019-01-30	1,401	1,401	1,379	1,379	68,400	1,379
2019-01-29	1,388	1,406	1,386	1,401	40,100	1,401
2019-01-28	1,398	1,398	1,386	1,386	35,600	1,386
2019-01-25	1,391	1,405	1,385	1,395	43,300	1,395
2019-01-24	1,396	1,399	1,387	1,392	37,600	1,392
2019-01-23	1,388	1,394	1,376	1,391	45,500	1,391
2019-01-22	1,409	1,412	1,390	1,396	49,600	1,396
2019-01-21	1,410	1,412	1,389	1,397	72,000	1,397
2019-01-18	1,410	1,418	1,405	1,410	40,000	1,410
2019-01-17	1,410	1,412	1,394	1,408	52,000	1,408
2019-01-16	1,385	1,413	1,377	1,401	55,300	1,401
2019-01-15	1,353	1,388	1,352	1,385	74,100	1,385
2019-01-11	1,394	1,394	1,362	1,364	81,700	1,364
2019-01-10	1,412	1,412	1,397	1,400	44,300	1,400
2019-01-09	1,419	1,419	1,405	1,412	41,900	1,412
2019-01-08	1,420	1,427	1,406	1,412	49,400	1,412
2019-01-07	1,424	1,434	1,391	1,408	64,200	1,408
2019-01-04	1,367	1,394	1,356	1,394	67,700	1,394

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11月
日	月	火	水	木	金	土
« 10月31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