[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 
2017-04-281273.001276.001263.001268.003920049731100
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
2016-10-171237.001239.001231.001237.004670057719600
2016-10-141240.001241.001233.001237.006610081791400
2016-10-131228.001240.001221.001239.00124500153640700
2016-10-121210.001225.001208.001219.008090098550100
2016-10-111213.001217.001210.001213.005660068642400
2016-10-071210.001215.001207.001211.006040073057100
2016-10-061216.001217.001208.001210.0093100112760600
2016-10-051219.001223.001213.001216.0082400100449900
2016-10-041206.001213.001202.001211.007770093930300
2016-10-031209.001213.001201.001205.007130086006600
2016-09-301208.001208.001196.001202.00133900160966600
2016-09-291213.001223.001210.001211.00106900129895200
2016-09-281239.001239.001207.001212.00358000438741800
2016-09-271264.001268.001251.001254.00317000399310400
2016-09-261270.001274.001265.001266.00227700289058200
2016-09-231258.001266.001253.001264.00111600140821100
2016-09-211247.001254.001240.001254.00120100149727700
2016-09-201235.001247.001228.001245.00143500177846100
2016-09-161230.001235.001225.001234.007900097293000
2016-09-151220.001230.001217.001227.007010085793000
2016-09-141226.001232.001217.001220.006920084729100
2016-09-131240.001244.001224.001229.0096800119142400
2016-09-121211.001234.001211.001233.0097400119181500
2016-09-091223.001224.001209.001209.00185500225353300
2016-09-081250.001256.001224.001228.00146000180092900
2016-09-071270.001275.001247.001250.00182300229482300
2016-09-061265.001297.001260.001293.00128100164336400
2016-09-051229.001260.001228.001258.00146100182093000
2016-09-021206.001218.001205.001218.0094200114046400
2016-09-011209.001213.001204.001207.007900095371300
2016-08-311205.001210.001196.001210.00109100131232900
2016-08-301203.001206.001199.001201.008080097138000
2016-08-291199.001206.001197.001203.0086200103469800
2016-08-261201.001203.001193.001198.005850070032900
2016-08-251195.001203.001193.001202.005620067374300
2016-08-241190.001193.001187.001190.0097400115859600
2016-08-231191.001200.001190.001193.0096700115331600
2016-08-221195.001195.001186.001192.007350087630100
2016-08-191200.001203.001186.001189.00114400136615100
2016-08-181203.001211.001200.001200.00120600144961700
2016-08-171219.001226.001202.001206.00121700147241000
2016-08-161228.001230.001220.001221.00118800145281900
2016-08-151235.001235.001225.001227.005290065100900
2016-08-121244.001244.001221.001228.00132100162396400
2016-08-101225.001228.001215.001222.00108400132477900
2016-08-091221.001226.001213.001219.00124400151679000
2016-08-081241.001241.001218.001225.007830096032000
2016-08-051240.001240.001228.001234.007760095829200
2016-08-041241.001245.001217.001219.00120500147546900
2016-08-031238.001264.001232.001241.00118600148119800
2016-08-021230.001240.001223.001238.00123700152486000
2016-08-011236.001237.001215.001224.00157300192702500
2016-07-291300.001309.001216.001231.00451900558673200
2016-07-281340.001350.001329.001347.0075400101252300
2016-07-271340.001344.001325.001340.006360084965600
2016-07-261339.001339.001324.001332.004600061216900
2016-07-251346.001346.001327.001331.004510060305500
2016-07-221330.001348.001327.001341.004690062623700
2016-07-211353.001353.001325.001333.006470086400900
2016-07-201320.001353.001316.001351.0077900104248200
2016-07-191326.001344.001303.001323.00103000136198300
2016-07-151357.001357.001315.001320.0099300132331900
2016-07-141335.001362.001327.001349.0099600134372700
2016-07-131340.001341.001325.001332.0075200100237100
2016-07-121331.001343.001322.001336.0091900122760700
2016-07-111306.001322.001306.001310.007330096152000
2016-07-081343.001344.001293.001293.006170081051800
2016-07-071327.001347.001327.001337.0083000110911500
2016-07-061318.001327.001300.001326.006720088366500
2016-07-051316.001323.001310.001323.005790076266600
2016-07-041300.001316.001295.001310.007580099237000
2016-07-011298.001304.001287.001287.0086000111489900
2016-06-301305.001305.001276.001281.006780087340400
2016-06-291300.001305.001286.001300.0080800104963400
2016-06-281255.001300.001251.001293.00108500139492100
2016-06-271231.001268.001231.001251.006680083404000
2016-06-241271.001274.001200.001227.00112900138923900
2016-06-231267.001274.001260.001271.003220040798400
2016-06-221298.001298.001259.001266.0082300104647900
2016-06-211285.001300.001276.001298.0083100107440000
2016-06-201256.001285.001255.001284.006250079562300
2016-06-171255.001265.001247.001253.007570094992600
2016-06-161260.001264.001238.001250.0085900107377400
2016-06-151244.001267.001241.001265.004660058572100
2016-06-141242.001249.001231.001244.005580069173300
2016-06-131268.001269.001242.001245.0081400101891300
2016-06-101280.001280.001272.001277.007200091976900
2016-06-091264.001280.001260.001279.007460094840400
2016-06-081263.001263.001252.001262.004970062566700
2016-06-071260.001262.001251.001258.003420043033800
2016-06-061250.001259.001243.001258.004910061573200
2016-06-031235.001259.001235.001259.007980099907700
2016-06-021249.001249.001231.001235.003790046842200
2016-06-011240.001264.001239.001254.0097500122129500
2016-05-311237.001243.001229.001238.006830084559800
2016-05-301219.001235.001217.001235.003160038746600
2016-05-271210.001219.001208.001216.002890035109500
2016-05-261212.001217.001207.001208.003340040507100
2016-05-251214.001214.001203.001207.002670032257300
2016-05-241205.001212.001201.001202.004250051220200
2016-05-231215.001215.001200.001205.006390077005700
2016-05-201215.001223.001211.001217.003670044614600
2016-05-191219.001223.001212.001213.003190038811300
2016-05-181224.001232.001215.001219.004380053567900
2016-05-171211.001228.001211.001225.003540043254100
2016-05-161217.001220.001205.001207.004040048964500
2016-05-131227.001227.001212.001220.003930047977400
2016-05-121214.001228.001210.001227.002920035623700
2016-05-111238.001238.001206.001209.00104900127612500
2016-05-101222.001240.001222.001238.007430091692700
2016-05-091234.001238.001220.001220.005160063272500
2016-05-061238.001249.001225.001229.006140075707900
2016-05-021230.001241.001225.001238.006380078777200
2016-04-281231.001280.001212.001259.00277100348758700
2016-04-271220.001223.001201.001204.004560055185500
2016-04-261203.001218.001198.001217.0084000101632900
2016-04-251198.001199.001193.001198.003830045828100
2016-04-221195.001200.001191.001198.007000083581700

   ※ 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