7421 カッパ・クリエイト(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,470	1,473	1,444	1,445	83,800	1,445
2020-12-29	1,450	1,470	1,441	1,470	67,100	1,470
2020-12-28	1,485	1,487	1,445	1,449	83,900	1,449
2020-12-25	1,482	1,490	1,474	1,485	32,300	1,485
2020-12-24	1,475	1,484	1,467	1,477	51,800	1,477
2020-12-23	1,452	1,476	1,451	1,476	56,300	1,476
2020-12-22	1,460	1,460	1,440	1,444	44,900	1,444
2020-12-21	1,460	1,471	1,453	1,460	41,100	1,460
2020-12-18	1,476	1,479	1,458	1,460	52,600	1,460
2020-12-17	1,475	1,488	1,471	1,479	51,000	1,479
2020-12-16	1,489	1,489	1,473	1,479	35,100	1,479
2020-12-15	1,465	1,486	1,460	1,480	45,000	1,480
2020-12-14	1,466	1,486	1,466	1,471	54,300	1,471
2020-12-11	1,460	1,468	1,448	1,464	55,500	1,464
2020-12-10	1,463	1,469	1,455	1,460	34,700	1,460
2020-12-09	1,450	1,465	1,447	1,465	41,600	1,465
2020-12-08	1,439	1,460	1,438	1,453	46,600	1,453
2020-12-07	1,456	1,464	1,439	1,448	54,800	1,448
2020-12-04	1,446	1,469	1,442	1,455	53,900	1,455
2020-12-03	1,435	1,446	1,418	1,446	76,500	1,446
2020-12-02	1,411	1,432	1,403	1,426	84,300	1,426
2020-12-01	1,410	1,418	1,392	1,405	80,000	1,405
2020-11-30	1,424	1,424	1,401	1,407	86,300	1,407
2020-11-27	1,410	1,434	1,408	1,423	105,700	1,423
2020-11-26	1,405	1,419	1,400	1,406	67,400	1,406
2020-11-25	1,439	1,441	1,408	1,408	85,800	1,408
2020-11-24	1,440	1,448	1,422	1,422	78,300	1,422
2020-11-20	1,421	1,431	1,416	1,431	60,600	1,431
2020-11-19	1,453	1,453	1,423	1,430	79,200	1,430
2020-11-18	1,479	1,479	1,460	1,460	55,500	1,460
2020-11-17	1,501	1,506	1,478	1,481	73,600	1,481
2020-11-16	1,480	1,500	1,476	1,487	95,600	1,487
2020-11-13	1,501	1,501	1,473	1,480	75,400	1,480
2020-11-12	1,536	1,536	1,502	1,516	77,400	1,516
2020-11-11	1,513	1,535	1,497	1,535	128,100	1,535
2020-11-10	1,486	1,502	1,478	1,493	130,200	1,493
2020-11-09	1,474	1,474	1,451	1,470	91,000	1,470
2020-11-06	1,458	1,467	1,442	1,448	79,500	1,448
2020-11-05	1,420	1,452	1,407	1,452	92,900	1,452
2020-11-04	1,430	1,430	1,407	1,413	90,800	1,413
2020-11-02	1,427	1,442	1,358	1,415	224,300	1,415
2020-10-30	1,445	1,445	1,404	1,418	123,400	1,418
2020-10-29	1,459	1,469	1,445	1,459	72,300	1,459
2020-10-28	1,440	1,473	1,435	1,473	85,100	1,473
2020-10-27	1,441	1,447	1,421	1,447	50,500	1,447
2020-10-26	1,423	1,444	1,419	1,443	77,500	1,443
2020-10-23	1,430	1,437	1,415	1,423	65,200	1,423
2020-10-22	1,448	1,448	1,429	1,432	69,700	1,432
2020-10-21	1,460	1,488	1,453	1,453	79,400	1,453
2020-10-20	1,471	1,482	1,462	1,465	49,800	1,465
2020-10-19	1,448	1,483	1,448	1,476	70,800	1,476
2020-10-16	1,476	1,478	1,446	1,448	76,700	1,448
2020-10-15	1,510	1,520	1,480	1,480	79,500	1,480
2020-10-14	1,498	1,513	1,495	1,510	48,900	1,510
2020-10-13	1,517	1,520	1,493	1,501	101,200	1,501
2020-10-12	1,529	1,533	1,514	1,517	64,600	1,517
2020-10-09	1,550	1,550	1,534	1,539	61,200	1,539
2020-10-08	1,555	1,566	1,547	1,552	83,200	1,552
2020-10-07	1,563	1,563	1,541	1,553	93,900	1,553
2020-10-06	1,568	1,574	1,544	1,565	117,500	1,565
2020-10-05	1,554	1,590	1,553	1,565	107,900	1,565
2020-10-02	1,574	1,578	1,533	1,543	170,000	1,543
2020-09-30	1,582	1,590	1,560	1,568	206,500	1,568
2020-09-29	1,594	1,594	1,559	1,583	766,700	1,583
2020-09-28	1,593	1,615	1,568	1,595	679,900	1,595
2020-09-25	1,620	1,644	1,578	1,591	423,500	1,591
2020-09-24	1,668	1,668	1,605	1,608	274,300	1,608
2020-09-23	1,639	1,668	1,629	1,660	323,400	1,660
2020-09-18	1,602	1,644	1,597	1,639	350,800	1,639
2020-09-17	1,600	1,610	1,577	1,598	186,300	1,598
2020-09-16	1,568	1,595	1,558	1,595	234,500	1,595
2020-09-15	1,535	1,561	1,517	1,561	170,000	1,561
2020-09-14	1,567	1,568	1,533	1,539	246,600	1,539
2020-09-11	1,597	1,597	1,563	1,567	323,500	1,567
2020-09-10	1,577	1,596	1,572	1,587	178,900	1,587
2020-09-09	1,520	1,572	1,513	1,567	219,700	1,567
2020-09-08	1,502	1,538	1,502	1,538	176,300	1,538
2020-09-07	1,488	1,511	1,488	1,502	406,200	1,502
2020-09-04	1,483	1,504	1,475	1,499	388,300	1,499
2020-09-03	1,498	1,503	1,480	1,486	124,200	1,486
2020-09-02	1,484	1,489	1,466	1,489	109,000	1,489
2020-09-01	1,470	1,486	1,449	1,476	115,900	1,476
2020-08-31	1,453	1,490	1,453	1,471	148,100	1,471
2020-08-28	1,443	1,466	1,416	1,433	229,700	1,433
2020-08-27	1,450	1,458	1,429	1,436	102,300	1,436
2020-08-26	1,435	1,446	1,422	1,446	67,300	1,446
2020-08-25	1,430	1,444	1,420	1,438	96,900	1,438
2020-08-24	1,419	1,429	1,406	1,410	81,400	1,410
2020-08-21	1,406	1,417	1,403	1,407	83,500	1,407
2020-08-20	1,413	1,418	1,396	1,398	76,500	1,398
2020-08-19	1,387	1,413	1,384	1,413	77,000	1,413
2020-08-18	1,400	1,406	1,394	1,394	58,700	1,394
2020-08-17	1,409	1,414	1,395	1,405	62,500	1,405
2020-08-14	1,387	1,428	1,381	1,416	116,300	1,416
2020-08-13	1,395	1,397	1,379	1,383	64,000	1,383
2020-08-12	1,369	1,393	1,343	1,386	106,700	1,386
2020-08-11	1,316	1,360	1,316	1,357	149,600	1,357
2020-08-07	1,315	1,326	1,303	1,321	167,500	1,321
2020-08-06	1,314	1,322	1,303	1,316	43,700	1,316
2020-08-05	1,320	1,330	1,292	1,316	70,700	1,316
2020-08-04	1,305	1,335	1,299	1,332	77,100	1,332
2020-08-03	1,278	1,304	1,278	1,298	96,000	1,298
2020-07-31	1,287	1,314	1,269	1,274	130,400	1,274
2020-07-30	1,343	1,349	1,288	1,296	164,900	1,296
2020-07-29	1,366	1,366	1,330	1,336	100,600	1,336
2020-07-28	1,390	1,392	1,370	1,375	64,800	1,375
2020-07-27	1,389	1,400	1,377	1,393	81,000	1,393
2020-07-22	1,418	1,418	1,381	1,381	72,600	1,381
2020-07-21	1,396	1,422	1,391	1,414	98,600	1,414
2020-07-20	1,381	1,392	1,367	1,390	51,200	1,390
2020-07-17	1,386	1,389	1,371	1,380	67,500	1,380
2020-07-16	1,392	1,414	1,384	1,385	68,200	1,385
2020-07-15	1,381	1,392	1,366	1,385	89,900	1,385
2020-07-14	1,365	1,373	1,354	1,368	63,800	1,368
2020-07-13	1,370	1,378	1,358	1,373	81,600	1,373
2020-07-10	1,379	1,379	1,343	1,344	119,700	1,344
2020-07-09	1,393	1,401	1,373	1,376	60,800	1,376
2020-07-08	1,390	1,412	1,383	1,383	56,700	1,383
2020-07-07	1,394	1,412	1,384	1,393	61,200	1,393
2020-07-06	1,362	1,398	1,362	1,394	100,800	1,394
2020-07-03	1,391	1,404	1,368	1,388	84,200	1,388
2020-07-02	1,415	1,436	1,377	1,388	174,000	1,388
2020-07-01	1,472	1,473	1,410	1,415	120,000	1,415
2020-06-30	1,490	1,496	1,469	1,471	47,700	1,471
2020-06-29	1,474	1,481	1,459	1,477	54,500	1,477
2020-06-26	1,489	1,490	1,472	1,482	39,200	1,482
2020-06-25	1,480	1,494	1,478	1,491	56,800	1,491
2020-06-24	1,500	1,505	1,482	1,482	52,300	1,482
2020-06-23	1,499	1,509	1,490	1,500	60,600	1,500
2020-06-22	1,500	1,504	1,488	1,496	46,900	1,496
2020-06-19	1,528	1,528	1,504	1,504	118,000	1,504
2020-06-18	1,498	1,529	1,492	1,525	128,300	1,525
2020-06-17	1,495	1,509	1,488	1,502	84,300	1,502
2020-06-16	1,490	1,498	1,478	1,495	90,000	1,495
2020-06-15	1,490	1,498	1,464	1,464	94,100	1,464
2020-06-12	1,455	1,491	1,448	1,482	127,500	1,482
2020-06-11	1,492	1,502	1,481	1,481	84,800	1,481
2020-06-10	1,500	1,509	1,495	1,505	63,500	1,505
2020-06-09	1,500	1,505	1,494	1,504	57,500	1,504
2020-06-08	1,508	1,515	1,490	1,497	134,100	1,497
2020-06-05	1,509	1,509	1,494	1,503	46,800	1,503
2020-06-04	1,506	1,513	1,496	1,510	110,200	1,510
2020-06-03	1,509	1,509	1,482	1,506	105,000	1,506
2020-06-02	1,514	1,521	1,494	1,495	103,000	1,495
2020-06-01	1,507	1,527	1,497	1,515	81,600	1,515
2020-05-29	1,529	1,538	1,514	1,514	121,600	1,514
2020-05-28	1,517	1,540	1,504	1,537	184,400	1,537
2020-05-27	1,515	1,515	1,493	1,512	112,100	1,512
2020-05-26	1,498	1,530	1,485	1,517	203,700	1,517
2020-05-25	1,461	1,495	1,445	1,494	190,800	1,494
2020-05-22	1,456	1,466	1,430	1,431	117,600	1,431
2020-05-21	1,457	1,459	1,447	1,456	61,300	1,456
2020-05-20	1,442	1,457	1,437	1,457	82,600	1,457
2020-05-19	1,455	1,467	1,437	1,442	77,900	1,442
2020-05-18	1,434	1,444	1,431	1,440	57,300	1,440
2020-05-15	1,432	1,440	1,404	1,433	72,100	1,433
2020-05-14	1,437	1,457	1,428	1,432	126,800	1,432
2020-05-13	1,390	1,439	1,381	1,434	141,000	1,434
2020-05-12	1,415	1,417	1,403	1,409	72,200	1,409
2020-05-11	1,395	1,419	1,391	1,412	103,200	1,412
2020-05-08	1,340	1,383	1,336	1,383	123,600	1,383
2020-05-07	1,333	1,340	1,324	1,328	54,200	1,328
2020-05-01	1,325	1,330	1,315	1,328	56,400	1,328
2020-04-30	1,355	1,358	1,331	1,331	89,800	1,331
2020-04-28	1,316	1,338	1,298	1,337	88,900	1,337
2020-04-27	1,300	1,306	1,284	1,303	76,800	1,303
2020-04-24	1,310	1,310	1,288	1,291	97,900	1,291
2020-04-23	1,326	1,330	1,311	1,316	51,500	1,316
2020-04-22	1,320	1,333	1,309	1,314	72,500	1,314
2020-04-21	1,315	1,330	1,307	1,329	81,700	1,329
2020-04-20	1,310	1,329	1,308	1,327	60,900	1,327
2020-04-17	1,324	1,345	1,303	1,316	94,300	1,316
2020-04-16	1,287	1,323	1,287	1,317	123,100	1,317
2020-04-15	1,299	1,301	1,276	1,288	92,900	1,288
2020-04-14	1,278	1,302	1,276	1,299	87,100	1,299
2020-04-13	1,277	1,299	1,267	1,293	145,900	1,293
2020-04-10	1,304	1,313	1,266	1,293	105,700	1,293
2020-04-09	1,330	1,331	1,262	1,292	183,700	1,292
2020-04-08	1,255	1,331	1,235	1,329	245,700	1,329
2020-04-07	1,241	1,266	1,210	1,259	265,000	1,259
2020-04-06	1,108	1,195	1,105	1,184	353,600	1,184
2020-04-03	1,157	1,199	1,122	1,135	328,500	1,135
2020-04-02	1,220	1,233	1,157	1,157	316,300	1,157
2020-04-01	1,304	1,316	1,257	1,259	227,500	1,259
2020-03-31	1,350	1,371	1,315	1,334	255,900	1,334
2020-03-30	1,318	1,340	1,287	1,339	628,100	1,339
2020-03-27	1,410	1,420	1,341	1,353	838,100	1,353
2020-03-26	1,362	1,411	1,345	1,397	452,500	1,397
2020-03-25	1,448	1,457	1,389	1,438	401,100	1,438
2020-03-24	1,455	1,458	1,381	1,420	325,800	1,420
2020-03-23	1,399	1,437	1,367	1,423	441,000	1,423
2020-03-19	1,320	1,400	1,291	1,400	537,400	1,400
2020-03-18	1,180	1,307	1,180	1,267	525,700	1,267
2020-03-17	1,077	1,164	1,061	1,154	422,000	1,154
2020-03-16	1,078	1,141	1,071	1,098	371,000	1,098
2020-03-13	1,057	1,089	1,024	1,061	516,200	1,061
2020-03-12	1,172	1,185	1,117	1,147	389,600	1,147
2020-03-11	1,211	1,252	1,200	1,202	262,600	1,202
2020-03-10	1,128	1,217	1,110	1,212	395,600	1,212
2020-03-09	1,235	1,239	1,180	1,188	527,400	1,188
2020-03-06	1,295	1,297	1,260	1,269	238,000	1,269
2020-03-05	1,314	1,320	1,301	1,306	129,900	1,306
2020-03-04	1,285	1,310	1,267	1,298	219,600	1,298
2020-03-03	1,382	1,384	1,296	1,296	243,700	1,296
2020-03-02	1,249	1,349	1,244	1,322	300,200	1,322
2020-02-28	1,272	1,312	1,264	1,277	348,200	1,277
2020-02-27	1,400	1,404	1,344	1,349	254,300	1,349
2020-02-26	1,397	1,414	1,389	1,407	173,900	1,407
2020-02-25	1,400	1,428	1,400	1,408	167,600	1,408
2020-02-21	1,443	1,454	1,442	1,449	55,600	1,449
2020-02-20	1,461	1,467	1,448	1,448	69,200	1,448
2020-02-19	1,439	1,459	1,439	1,452	59,400	1,452
2020-02-18	1,458	1,466	1,440	1,441	90,200	1,441
2020-02-17	1,476	1,476	1,460	1,460	89,000	1,460
2020-02-14	1,489	1,490	1,479	1,485	70,600	1,485
2020-02-13	1,481	1,493	1,474	1,489	65,700	1,489
2020-02-12	1,481	1,492	1,481	1,481	39,800	1,481
2020-02-10	1,481	1,490	1,473	1,479	51,300	1,479
2020-02-07	1,490	1,492	1,483	1,487	51,000	1,487
2020-02-06	1,484	1,499	1,483	1,485	70,700	1,485
2020-02-05	1,499	1,501	1,478	1,478	74,900	1,478
2020-02-04	1,455	1,487	1,447	1,485	59,600	1,485
2020-02-03	1,450	1,470	1,430	1,460	126,700	1,460
2020-01-31	1,482	1,490	1,478	1,483	74,800	1,483
2020-01-30	1,490	1,502	1,469	1,475	108,800	1,475
2020-01-29	1,495	1,501	1,488	1,499	49,000	1,499
2020-01-28	1,487	1,504	1,481	1,495	89,400	1,495
2020-01-27	1,500	1,504	1,485	1,497	106,400	1,497
2020-01-24	1,513	1,513	1,500	1,505	58,400	1,505
2020-01-23	1,507	1,513	1,504	1,507	48,000	1,507
2020-01-22	1,508	1,517	1,505	1,512	42,500	1,512
2020-01-21	1,514	1,518	1,512	1,512	38,200	1,512
2020-01-20	1,508	1,519	1,508	1,515	42,600	1,515
2020-01-17	1,505	1,515	1,502	1,511	67,100	1,511
2020-01-16	1,510	1,511	1,503	1,505	37,500	1,505
2020-01-15	1,501	1,510	1,500	1,506	51,400	1,506
2020-01-14	1,519	1,524	1,500	1,503	92,200	1,503
2020-01-10	1,520	1,522	1,512	1,519	48,000	1,519
2020-01-09	1,523	1,530	1,521	1,526	42,400	1,526
2020-01-08	1,512	1,520	1,500	1,511	66,000	1,511
2020-01-07	1,505	1,532	1,505	1,530	69,300	1,530
2020-01-06	1,497	1,505	1,490	1,505	89,100	1,505

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