[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 
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
2016-04-211213.001215.001203.001208.005680068676200
2016-04-201204.001211.001193.001193.005330063993300
2016-04-191199.001211.001192.001204.004840058151500
2016-04-181180.001189.001170.001183.006560077442200
2016-04-151200.001200.001190.001192.004880058285900
2016-04-141199.001202.001183.001202.005810069388700
2016-04-131198.001205.001184.001189.005120061087800
2016-04-121192.001198.001185.001194.004710056160300
2016-04-111189.001199.001180.001191.004370051966600
2016-04-081182.001207.001176.001195.006950082922800
2016-04-071198.001204.001183.001194.006660079468200
2016-04-061182.001203.001182.001195.006070072357200
2016-04-051219.001224.001191.001191.007420089232100
2016-04-041214.001238.001208.001228.006560080374000
2016-04-011232.001232.001214.001216.00109800134025600
2016-03-311250.001252.001229.001230.00126900156983500
2016-03-301250.001259.001240.001251.00104300130580200
2016-03-291260.001260.001231.001251.00303700380509800
2016-03-281268.001287.001261.001278.00332600423740800
2016-03-251278.001289.001261.001268.00210600268229900
2016-03-241290.001299.001276.001282.00225000289702500
2016-03-231259.001306.001258.001301.00267200342904500
2016-03-221233.001255.001232.001253.00228500284117800
2016-03-181231.001231.001215.001220.0087700107235300
2016-03-171225.001234.001220.001226.0083500102476300
2016-03-161223.001228.001216.001219.006510079630100
2016-03-151217.001230.001213.001223.007880096290700
2016-03-141199.001217.001196.001216.00109600132483900
2016-03-111200.001205.001192.001193.00129900155661700
2016-03-101200.001213.001200.001207.0083000100075400
2016-03-091205.001207.001192.001199.0087800105340300
2016-03-081206.001209.001186.001205.00120100144120900
2016-03-071195.001205.001192.001202.00118500141922700
2016-03-041188.001201.001185.001201.0098100117152900
2016-03-031184.001194.001176.001192.00149700177378100
2016-03-021199.001203.001183.001185.0097100115837000
2016-03-011151.001185.001151.001182.00138100160823000
2016-02-291170.001178.001150.001150.008330096910400
2016-02-261159.001168.001150.001158.005630065331600
2016-02-251114.001153.001114.001150.00103200117606100
2016-02-241111.001126.001105.001113.00104600116526600
2016-02-231130.001131.001112.001115.0091800102656600
2016-02-221131.001132.001121.001126.007770087521700
2016-02-191125.001128.001113.001123.005810065058200
2016-02-181149.001152.001122.001125.008160092394400
2016-02-171124.001140.001116.001135.006910078045000
2016-02-161133.001133.001103.001116.00114000127243000
2016-02-151150.001152.001107.001133.0094800106985500
2016-02-121114.001128.001089.001090.00173400191401300
2016-02-101186.001186.001128.001146.00122800141703400
2016-02-091186.001191.001166.001172.00100900118764600
2016-02-081173.001204.001171.001197.0093700111650100
2016-02-051184.001195.001166.001177.007160084187400
2016-02-041227.001227.001188.001189.00107100128409700
2016-02-031213.001231.001205.001230.005800070616100
2016-02-021234.001243.001222.001233.005070062563700
2016-02-011229.001244.001224.001237.006700082734800
2016-01-291198.001227.001192.001220.00141300171394600
2016-01-281193.001194.001181.001188.005840069327200
2016-01-271184.001195.001175.001194.006050071713800
2016-01-261177.001182.001166.001170.006100071573300
2016-01-251177.001188.001159.001186.0092300108795300
2016-01-221107.001147.001102.001147.00113600127382500
2016-01-211152.001165.001083.001085.00244800274839300
2016-01-201183.001202.001166.001167.00184100217149500
2016-01-191191.001199.001176.001182.007850092952200
2016-01-181184.001196.001176.001189.0090500107259000
2016-01-151210.001219.001197.001204.007640092226600
2016-01-141187.001206.001181.001205.00117000139642700
2016-01-131199.001204.001191.001196.0091300109214600
2016-01-121197.001208.001181.001182.00108300128971300
2016-01-081195.001210.001193.001200.00116100139551400
2016-01-071200.001215.001194.001199.0085700103016300
2016-01-061213.001220.001199.001207.0093300112882200
2016-01-051200.001214.001191.001210.00110000132741700
2016-01-041206.001208.001196.001198.006930083202900
2015-12-301200.001207.001199.001206.005200062578600
2015-12-291199.001207.001188.001199.007050084483400
2015-12-281193.001198.001177.001196.006500077268800
2015-12-251198.001198.001180.001184.00129200153195600
2015-12-241209.001210.001193.001193.007760093009900
2015-12-221207.001209.001201.001204.006290075837000
2015-12-211200.001214.001194.001207.0096900116513400
2015-12-181216.001226.001200.001201.00120500145694600
2015-12-171210.001224.001202.001220.00108900132384700
2015-12-161206.001209.001188.001199.00113300135509300
2015-12-151193.001209.001188.001191.0092600110682700
2015-12-141184.001194.001170.001190.00121200143602500
2015-12-111204.001219.001187.001188.00280200335610000
2015-12-101235.001241.001213.001213.00112500137310800
2015-12-091263.001263.001238.001246.00134500167994800
2015-12-081255.001268.001253.001263.007020088520800
2015-12-071248.001269.001248.001252.00108200136234100
2015-12-041235.001242.001227.001238.00103000127230700
2015-12-031242.001248.001224.001236.006070074965600
2015-12-021259.001265.001238.001242.00102800128581900
2015-12-011250.001259.001242.001257.00101800127331200

   ※ 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