[7421 東証1部] カッパ・クリエイト 日足 時系列データ

[7421 東証1部] カッパ・クリエイト (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201270.001270.001262.001264.005130064922300
2017-10-191270.001270.001265.001269.005620071245000
2017-10-181259.001269.001259.001269.007830099095900
2017-10-171263.001265.001257.001259.0095700120510800
2017-10-161267.001269.001260.001261.00105300132960400
2017-10-131275.001279.001265.001267.0092400117367600
2017-10-121274.001282.001273.001278.006540083569000
2017-10-111283.001284.001271.001274.005090064901400
2017-10-101270.001287.001270.001283.00143600183811200
2017-10-061273.001275.001266.001269.007010089081100
2017-10-051263.001273.001262.001272.0091200115748500
2017-10-041265.001265.001261.001263.004960062655200
2017-10-031262.001266.001259.001262.0081900103442800
2017-10-021263.001266.001258.001261.0099500125519000
2017-09-291268.001271.001257.001259.00120100151481600
2017-09-281273.001273.001264.001268.00110100139605400
2017-09-271277.001277.001252.001264.00406400515029500
2017-09-261300.001313.001282.001282.00411800534311800
2017-09-251307.001310.001303.001305.00187500245018900
2017-09-221302.001310.001298.001298.00165400215377100
2017-09-211301.001307.001301.001307.00116100151261000
2017-09-201304.001314.001303.001304.00125200163643700
2017-09-191292.001308.001291.001307.00196300254863800
2017-09-151301.001309.001285.001292.00158800205690800
2017-09-141304.001312.001300.001300.00108900142153700
2017-09-131291.001316.001291.001311.00165400216069900
2017-09-121300.001305.001294.001295.00110200143188500
2017-09-111305.001308.001291.001292.007230093953600
2017-09-081285.001308.001285.001298.00203100263462200
2017-09-071289.001293.001284.001292.00109800141540800
2017-09-061273.001289.001266.001287.00128900164837500
2017-09-051270.001276.001268.001272.00113300144220200
2017-09-041282.001282.001266.001269.00112300142922700
2017-09-011277.001282.001275.001280.0083100106216600
2017-08-311264.001273.001261.001272.0086100109141200
2017-08-301261.001263.001254.001263.00140200176500900
2017-08-291257.001259.001250.001255.00169200212228500
2017-08-281256.001258.001251.001257.00131900165512300
2017-08-251260.001261.001252.001253.0096700121322400
2017-08-241266.001268.001259.001259.007550095301200
2017-08-231271.001273.001261.001262.00120300152397000
2017-08-221265.001270.001263.001264.006030076340800
2017-08-211260.001268.001259.001264.00106600134724500
2017-08-181265.001265.001251.001252.00187800235808300
2017-08-171280.001280.001264.001265.00140300177984400
2017-08-161272.001283.001270.001280.006290080291700
2017-08-151270.001279.001268.001272.007120090640300
2017-08-141282.001283.001266.001266.00132900168998100
2017-08-101286.001292.001282.001288.004300055335700
2017-08-091291.001295.001281.001286.006940089218500
2017-08-081298.001299.001290.001297.004080052839400
2017-08-071297.001302.001294.001296.006110079257300
2017-08-041289.001297.001289.001295.004440057406300
2017-08-031295.001303.001285.001293.0085800110909000
2017-08-021296.001307.001294.001303.00141400184166900
2017-08-011289.001299.001286.001296.00108400140297400
2017-07-311287.001287.001273.001282.007340094001100
2017-07-281277.001289.001277.001289.0086000110327200
2017-07-271269.001284.001266.001277.007540096139900
2017-07-261269.001269.001262.001269.006640084034100
2017-07-251274.001274.001264.001266.006480082091500
2017-07-241275.001275.001266.001274.0078900100232500
2017-07-211277.001277.001266.001276.007160091053600
2017-07-201284.001284.001274.001276.007280093021500
2017-07-191269.001281.001264.001276.007190091420900
2017-07-181270.001272.001263.001265.007200091220000
2017-07-141271.001276.001268.001270.005680072268200
2017-07-131267.001268.001263.001265.004430056069000
2017-07-121265.001268.001262.001262.005200065737800
2017-07-111260.001266.001257.001265.005610070799500
2017-07-101260.001262.001256.001258.004650058541800
2017-07-071262.001263.001253.001253.00141500177796400
2017-07-061268.001274.001265.001271.004800060968600
2017-07-051270.001270.001263.001269.006590083434700
2017-07-041271.001275.001264.001270.006060076939600
2017-07-031277.001277.001262.001269.0080500102144300
2017-06-301277.001277.001264.001276.00103900131945200
2017-06-291272.001279.001270.001279.005430069219900
2017-06-281278.001278.001267.001269.0080500102433000
2017-06-271286.001289.001279.001279.005840074854500
2017-06-261285.001292.001283.001285.006600084872700
2017-06-231293.001293.001281.001285.007580097386600
2017-06-221296.001297.001291.001293.005870075931200
2017-06-211296.001302.001293.001296.007330095164800
2017-06-201301.001306.001295.001295.006770087983800
2017-06-191290.001304.001290.001302.0080900105098200
2017-06-161304.001306.001285.001287.00121000156657600
2017-06-151300.001303.001291.001299.0080000103918900
2017-06-141298.001308.001296.001296.00131900171450100
2017-06-131288.001297.001286.001293.0083700108035000
2017-06-121277.001288.001270.001286.005480070196000
2017-06-091263.001277.001259.001277.0091800116408900
2017-06-081277.001277.001262.001263.007230091717700
2017-06-071272.001277.001266.001274.006080077289300
2017-06-061285.001288.001272.001274.005600071575800
2017-06-051276.001289.001273.001285.0078500100705700
2017-06-021280.001285.001272.001283.0083300106568800
2017-06-011260.001278.001260.001278.006880087571400
2017-05-311260.001261.001247.001257.007370092416300
2017-05-301257.001263.001241.001256.00132800165923000
2017-05-291250.001259.001249.001255.004330054286300
2017-05-261258.001260.001249.001249.0085500107017000
2017-05-251266.001272.001258.001261.006760085347400
2017-05-241270.001272.001262.001265.006480081979300
2017-05-231278.001283.001268.001269.005350068248500
2017-05-221280.001282.001273.001278.004330055334600
2017-05-191282.001289.001270.001274.005130065470400
2017-05-181275.001286.001275.001281.005560071255900
2017-05-171281.001288.001273.001286.007240092724700
2017-05-161307.001310.001288.001290.0082900107446800
2017-05-151307.001317.001307.001311.007610099876700
2017-05-121303.001318.001303.001315.00136900179470800
2017-05-111300.001305.001300.001304.006480084416800
2017-05-101298.001305.001297.001304.007670099910700
2017-05-091298.001305.001295.001298.00113800147971900
2017-05-081290.001300.001289.001298.0097800126801200
2017-05-021278.001296.001277.001287.00107800139196000
2017-05-011276.001294.001273.001286.00241200310348400
2017-04-281273.001276.001263.001268.003920049731100
2017-04-271264.001278.001263.001273.006440081950400
2017-04-261270.001274.001263.001268.007330092978500
2017-04-251270.001278.001264.001274.006990089020800
2017-04-241274.001281.001272.001273.0087700111915400
2017-04-211262.001275.001261.001271.0091100115699700
2017-04-201258.001264.001254.001260.004370055048600
2017-04-191245.001264.001245.001254.0082400103483500
2017-04-181249.001257.001246.001251.006070075971100
2017-04-171236.001250.001236.001249.004140051499300
2017-04-141249.001255.001236.001236.005440067526100
2017-04-131254.001262.001247.001249.006090076163200
2017-04-121263.001264.001256.001263.005940074892500
2017-04-111255.001275.001254.001268.00110200139622400
2017-04-101251.001269.001243.001253.0080100100528200
2017-04-071239.001251.001236.001242.006970086731300
2017-04-061263.001263.001236.001236.0084900105778100
2017-04-051242.001262.001240.001259.0082700103562800
2017-04-041243.001257.001240.001248.00106200132571400
2017-04-031240.001248.001236.001243.0099800123947900
2017-03-311242.001255.001235.001235.00125000155545000
2017-03-301244.001254.001235.001239.00104200129326300
2017-03-291259.001260.001235.001244.00302900378265400
2017-03-281275.001292.001259.001261.00324500412646000
2017-03-271283.001289.001271.001272.00167500213765600
2017-03-241292.001296.001279.001283.00154100198467900
2017-03-231295.001301.001290.001292.00110400142834100
2017-03-221299.001304.001295.001295.00116100150787100
2017-03-211298.001306.001291.001306.0085300110876900
2017-03-171300.001306.001295.001300.00153700199816200
2017-03-161305.001307.001302.001306.0078500102366900
2017-03-151314.001317.001306.001309.006800089151900
2017-03-141312.001317.001308.001317.005630073934500
2017-03-131303.001313.001303.001310.007310095650200
2017-03-101308.001312.001301.001303.00112100146362000
2017-03-091302.001312.001301.001305.007230094429300
2017-03-081301.001304.001296.001299.005830075766800
2017-03-071300.001306.001297.001303.005600072939000
2017-03-061291.001303.001290.001300.0089400115807500
2017-03-031293.001295.001290.001291.004530058514200
2017-03-021294.001294.001287.001291.007060091176300
2017-03-011286.001294.001282.001287.005650072712900
2017-02-281291.001296.001284.001286.0082000105847400
2017-02-271296.001296.001283.001290.007260093675300
2017-02-241290.001294.001285.001290.007060091147900
2017-02-231288.001293.001286.001290.007180092581400
2017-02-221280.001284.001276.001281.005730073267400
2017-02-211282.001282.001275.001278.007270093017200
2017-02-201280.001282.001272.001279.005570071152300
2017-02-171272.001275.001269.001273.004260054202000
2017-02-161270.001273.001263.001270.006190078525100
2017-02-151275.001277.001263.001263.00102800130308600
2017-02-141273.001290.001266.001268.00141600180664400
2017-02-131250.001278.001250.001272.00348400439909200
2017-02-101338.001345.001336.001345.004580061456600
2017-02-091327.001339.001327.001334.002880038395300
2017-02-081326.001333.001322.001333.003740049665200
2017-02-071330.001330.001321.001321.003620047952200
2017-02-061330.001331.001322.001328.005170068584700
2017-02-031323.001329.001321.001328.003870051329600
2017-02-021326.001330.001321.001323.004460059131800
2017-02-011320.001328.001318.001326.003970052586400
2017-01-311317.001325.001315.001325.004380057855700
2017-01-301320.001326.001314.001322.004290056623000
2017-01-271323.001328.001316.001319.004980065804800
2017-01-261316.001322.001314.001321.006660087821300
2017-01-251310.001316.001304.001309.003510045984700
2017-01-241304.001311.001302.001308.002120027695700
2017-01-231311.001311.001302.001304.003400044397200
2017-01-201301.001311.001298.001311.004690061278600
2017-01-191294.001309.001294.001299.004130053742800
2017-01-181295.001299.001287.001294.004830062410400
2017-01-171304.001306.001293.001294.004900063575600
2017-01-161297.001309.001295.001304.004430057650000
2017-01-131288.001300.001285.001296.003920050721000
2017-01-121299.001300.001286.001290.007120091959800
2017-01-111297.001302.001293.001299.004720061287000
2017-01-101293.001301.001292.001295.006800088128600
2017-01-061306.001307.001291.001292.00123500160026800
2017-01-051313.001318.001311.001315.006660087527800
2017-01-041304.001320.001302.001320.007550099039000
2016-12-301298.001307.001292.001307.006650086567600
2016-12-291300.001300.001288.001298.004820062342900
2016-12-281298.001304.001291.001293.005460070798500
2016-12-271303.001308.001291.001293.004670060662700
2016-12-261291.001307.001289.001301.0091800119308800
2016-12-221277.001287.001274.001286.004340055597600
2016-12-211289.001290.001274.001277.006360081418100
2016-12-201285.001292.001285.001290.005000064443400
2016-12-191295.001296.001285.001291.004890063149100
2016-12-161290.001293.001285.001292.006200079942700
2016-12-151285.001290.001279.001288.005180066600500
2016-12-141294.001294.001276.001286.004990064075100
2016-12-131290.001296.001287.001294.006850088554600
2016-12-121279.001290.001272.001290.0098300126071500
2016-12-091246.001277.001246.001277.00134000169758700
2016-12-081260.001265.001251.001265.0082700104206700
2016-12-071235.001260.001234.001260.00113100141369400
2016-12-061227.001236.001227.001232.005070062455300
2016-12-051235.001238.001226.001227.007390090865100
2016-12-021248.001248.001234.001241.004990061879900
2016-12-011241.001255.001237.001248.0085300106288000
2016-11-301239.001241.001235.001236.005500068083800
2016-11-291230.001242.001228.001239.006770083796300
2016-11-281233.001233.001225.001227.0087500107496000
2016-11-251230.001233.001228.001233.004660057369600
2016-11-241228.001231.001226.001227.003920048155400
2016-11-221236.001236.001224.001228.007730094998900
2016-11-211240.001242.001235.001236.004250052630100
2016-11-181238.001241.001236.001238.006290077900100
2016-11-171234.001243.001230.001240.006380078978300
2016-11-161239.001240.001231.001238.006280077649500
2016-11-151229.001239.001223.001236.0088300108827400
2016-11-141215.001224.001211.001224.00102300124519300
2016-11-111216.001222.001208.001211.0084400102472100
2016-11-101227.001233.001211.001214.00115800140997900
2016-11-091237.001246.001200.001208.00181100220688800
2016-11-081237.001237.001227.001230.005650069618600
2016-11-071223.001239.001223.001226.00112400138256900
2016-11-041216.001228.001213.001221.00124200151592300
2016-11-021220.001226.001217.001219.0091200111407800
2016-11-011222.001222.001213.001222.007020085485600
2016-10-311217.001228.001212.001217.00140000170440800
2016-10-281220.001225.001212.001218.00287700350213100
2016-10-271249.001257.001248.001253.007930099398800
2016-10-261242.001250.001238.001250.0084100104927400
2016-10-251230.001246.001228.001243.00104800130021500
2016-10-241226.001234.001225.001226.005650069425600
2016-10-211240.001242.001224.001227.0090300111084600
2016-10-201245.001247.001241.001244.005580069435600
2016-10-191240.001245.001235.001244.007270090367800
2016-10-181239.001240.001232.001240.006270077538700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog