キャピタル・アセット・プランニング(3965)の株価時系列情報
キャピタル・アセット・プランニング(3965)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,251 | 2,391 | 2,251 | 2,304 | 22,600 |
| 2018/12/27 | 2,258 | 2,380 | 2,190 | 2,349 | 35,600 |
| 2018/12/26 | 2,005 | 2,162 | 2,005 | 2,162 | 27,500 |
| 2018/12/25 | 2,000 | 2,120 | 1,911 | 2,002 | 46,200 |
| 2018/12/21 | 2,197 | 2,260 | 2,121 | 2,185 | 26,200 |
| 2018/12/20 | 2,361 | 2,372 | 2,127 | 2,227 | 49,300 |
| 2018/12/19 | 2,430 | 2,478 | 2,382 | 2,426 | 13,600 |
| 2018/12/18 | 2,400 | 2,414 | 2,331 | 2,350 | 15,000 |
| 2018/12/17 | 2,500 | 2,523 | 2,366 | 2,366 | 27,100 |
| 2018/12/14 | 2,578 | 2,625 | 2,500 | 2,507 | 36,400 |
| 2018/12/13 | 2,691 | 2,714 | 2,562 | 2,628 | 30,100 |
| 2018/12/12 | 2,650 | 2,813 | 2,648 | 2,670 | 28,300 |
| 2018/12/11 | 2,901 | 2,930 | 2,721 | 2,736 | 12,200 |
| 2018/12/10 | 3,015 | 3,065 | 2,870 | 2,900 | 19,000 |
| 2018/12/07 | 3,065 | 3,120 | 2,983 | 3,000 | 8,100 |
| 2018/12/06 | 3,160 | 3,160 | 2,980 | 3,030 | 18,200 |
| 2018/12/05 | 3,095 | 3,260 | 3,060 | 3,220 | 17,400 |
| 2018/12/04 | 3,255 | 3,330 | 3,155 | 3,190 | 22,800 |
| 2018/12/03 | 3,250 | 3,300 | 3,175 | 3,200 | 14,900 |
| 2018/11/30 | 3,095 | 3,285 | 3,040 | 3,250 | 33,000 |
| 2018/11/29 | 3,135 | 3,165 | 3,080 | 3,095 | 13,500 |
| 2018/11/28 | 3,125 | 3,140 | 3,045 | 3,065 | 8,200 |
| 2018/11/27 | 3,105 | 3,120 | 3,035 | 3,080 | 11,300 |
| 2018/11/26 | 3,030 | 3,120 | 2,970 | 3,050 | 12,300 |
| 2018/11/22 | 3,020 | 3,135 | 2,992 | 3,030 | 12,700 |
| 2018/11/21 | 2,917 | 3,215 | 2,875 | 2,974 | 24,100 |
| 2018/11/20 | 3,055 | 3,080 | 2,982 | 3,015 | 16,700 |
| 2018/11/19 | 2,939 | 3,140 | 2,904 | 3,105 | 29,500 |
| 2018/11/16 | 3,035 | 3,035 | 2,855 | 2,889 | 25,500 |
| 2018/11/15 | 2,921 | 3,060 | 2,871 | 2,983 | 29,000 |
| 2018/11/14 | 2,950 | 2,985 | 2,790 | 2,871 | 54,000 |
| 2018/11/13 | 2,935 | 3,000 | 2,830 | 2,940 | 65,700 |
| 2018/11/12 | 3,165 | 3,220 | 3,025 | 3,075 | 165,300 |
| 2018/11/09 | 3,700 | 3,925 | 3,615 | 3,725 | 67,200 |
| 2018/11/08 | 3,595 | 3,700 | 3,595 | 3,660 | 37,800 |
| 2018/11/07 | 3,460 | 3,585 | 3,320 | 3,475 | 33,900 |
| 2018/11/06 | 3,570 | 3,735 | 3,440 | 3,460 | 31,400 |
| 2018/11/05 | 3,625 | 3,740 | 3,565 | 3,570 | 34,900 |
| 2018/11/02 | 3,440 | 3,790 | 3,440 | 3,755 | 49,500 |
| 2018/11/01 | 3,455 | 3,585 | 3,375 | 3,500 | 18,300 |
| 2018/10/31 | 3,360 | 3,500 | 3,350 | 3,455 | 24,400 |
| 2018/10/30 | 3,145 | 3,415 | 3,145 | 3,360 | 40,700 |
| 2018/10/29 | 3,470 | 3,470 | 3,090 | 3,145 | 56,900 |
| 2018/10/26 | 3,470 | 3,560 | 3,315 | 3,470 | 37,800 |
| 2018/10/25 | 3,495 | 3,560 | 3,405 | 3,500 | 36,900 |
| 2018/10/24 | 3,830 | 3,855 | 3,640 | 3,670 | 31,900 |
| 2018/10/23 | 3,950 | 3,985 | 3,830 | 3,845 | 15,500 |
| 2018/10/22 | 3,930 | 3,985 | 3,855 | 3,920 | 18,100 |
| 2018/10/19 | 3,840 | 3,915 | 3,795 | 3,860 | 35,500 |
| 2018/10/18 | 4,120 | 4,125 | 3,880 | 3,940 | 90,700 |
| 2018/10/17 | 4,120 | 4,335 | 4,120 | 4,235 | 61,200 |
| 2018/10/16 | 4,150 | 4,195 | 4,020 | 4,120 | 30,100 |
| 2018/10/15 | 4,300 | 4,310 | 4,120 | 4,160 | 25,500 |
| 2018/10/12 | 4,360 | 4,495 | 4,255 | 4,365 | 46,100 |
| 2018/10/11 | 4,500 | 4,600 | 4,430 | 4,460 | 55,100 |
| 2018/10/10 | 4,500 | 4,825 | 4,410 | 4,750 | 72,100 |
| 2018/10/09 | 4,550 | 4,565 | 4,455 | 4,515 | 40,300 |
| 2018/10/05 | 4,715 | 4,940 | 4,570 | 4,610 | 65,500 |
| 2018/10/04 | 4,595 | 4,795 | 4,485 | 4,705 | 74,700 |
| 2018/10/03 | 4,600 | 4,610 | 4,410 | 4,600 | 65,700 |
| 2018/10/02 | 4,895 | 4,895 | 4,610 | 4,640 | 32,300 |
| 2018/10/01 | 4,995 | 5,030 | 4,885 | 4,960 | 18,400 |
| 2018/09/28 | 5,000 | 5,200 | 4,940 | 4,960 | 69,500 |
| 2018/09/27 | 5,440 | 5,450 | 5,310 | 5,320 | 16,300 |
| 2018/09/26 | 5,500 | 5,500 | 5,420 | 5,440 | 10,300 |
| 2018/09/25 | 5,480 | 5,520 | 5,420 | 5,470 | 14,700 |
| 2018/09/21 | 5,630 | 5,630 | 5,460 | 5,460 | 19,800 |
| 2018/09/20 | 5,660 | 5,660 | 5,570 | 5,630 | 24,400 |
| 2018/09/19 | 5,510 | 5,680 | 5,510 | 5,610 | 45,400 |
| 2018/09/18 | 5,700 | 5,740 | 5,490 | 5,510 | 80,700 |
| 2018/09/14 | 6,480 | 6,740 | 6,350 | 6,360 | 33,500 |
| 2018/09/13 | 6,370 | 6,670 | 6,370 | 6,550 | 36,700 |
| 2018/09/12 | 6,170 | 6,430 | 6,000 | 6,380 | 41,000 |
| 2018/09/11 | 6,000 | 6,310 | 6,000 | 6,200 | 30,800 |
| 2018/09/10 | 5,520 | 6,130 | 5,520 | 6,100 | 30,500 |
| 2018/09/07 | 5,370 | 5,590 | 5,250 | 5,500 | 16,700 |
| 2018/09/06 | 5,470 | 5,480 | 5,470 | 5,470 | 103,000 |
| 2018/09/05 | 5,700 | 5,820 | 5,460 | 5,480 | 158,200 |
| 2018/09/04 | 5,340 | 5,780 | 5,340 | 5,690 | 33,300 |
| 2018/09/03 | 5,500 | 5,500 | 5,330 | 5,400 | 6,900 |
| 2018/08/31 | 5,490 | 5,540 | 5,360 | 5,480 | 18,800 |
| 2018/08/30 | 5,480 | 5,600 | 5,420 | 5,500 | 20,500 |
| 2018/08/29 | 5,340 | 5,650 | 5,280 | 5,410 | 37,500 |
| 2018/08/28 | 5,630 | 5,710 | 5,230 | 5,270 | 81,700 |
| 2018/08/27 | 6,140 | 6,300 | 6,100 | 6,230 | 15,800 |
| 2018/08/24 | 5,900 | 6,290 | 5,840 | 6,240 | 29,500 |
| 2018/08/23 | 5,750 | 5,910 | 5,650 | 5,740 | 30,400 |
| 2018/08/22 | 5,960 | 5,980 | 5,650 | 5,730 | 48,400 |
| 2018/08/21 | 6,290 | 6,410 | 5,880 | 6,050 | 42,500 |
| 2018/08/20 | 6,680 | 6,920 | 6,420 | 6,440 | 16,800 |
| 2018/08/17 | 6,400 | 6,650 | 6,220 | 6,630 | 32,400 |
| 2018/08/16 | 6,440 | 6,600 | 6,260 | 6,390 | 35,700 |
| 2018/08/15 | 6,710 | 6,730 | 6,410 | 6,490 | 43,100 |
| 2018/08/14 | 6,830 | 6,870 | 6,460 | 6,780 | 45,500 |
| 2018/08/13 | 7,030 | 7,300 | 6,430 | 6,930 | 49,900 |
| 2018/08/10 | 7,590 | 7,830 | 7,210 | 7,260 | 33,300 |
| 2018/08/09 | 7,700 | 7,710 | 7,510 | 7,510 | 13,700 |
| 2018/08/08 | 7,390 | 7,830 | 7,390 | 7,730 | 36,000 |
| 2018/08/07 | 7,320 | 7,430 | 7,130 | 7,410 | 25,800 |
| 2018/08/06 | 7,700 | 7,710 | 7,390 | 7,390 | 18,000 |
| 2018/08/03 | 7,480 | 7,770 | 7,480 | 7,580 | 34,100 |
| 2018/08/02 | 7,270 | 7,460 | 7,130 | 7,460 | 24,800 |
| 2018/08/01 | 7,330 | 7,440 | 7,210 | 7,270 | 15,300 |
| 2018/07/31 | 7,310 | 7,680 | 7,270 | 7,390 | 32,600 |
| 2018/07/30 | 7,400 | 7,450 | 7,070 | 7,340 | 35,600 |
| 2018/07/27 | 7,100 | 7,670 | 7,060 | 7,480 | 44,900 |
| 2018/07/26 | 7,510 | 7,530 | 7,130 | 7,140 | 44,800 |
| 2018/07/25 | 7,510 | 7,790 | 7,400 | 7,470 | 28,000 |
| 2018/07/24 | 7,600 | 8,040 | 7,400 | 7,560 | 63,500 |
| 2018/07/23 | 7,380 | 7,680 | 7,270 | 7,600 | 33,700 |
| 2018/07/20 | 7,250 | 7,760 | 7,130 | 7,380 | 50,200 |
| 2018/07/19 | 7,570 | 7,690 | 7,190 | 7,290 | 37,700 |
| 2018/07/18 | 6,930 | 7,790 | 6,930 | 7,720 | 53,800 |
| 2018/07/17 | 7,080 | 7,150 | 6,770 | 6,910 | 35,800 |
| 2018/07/13 | 7,200 | 7,280 | 6,860 | 6,990 | 54,700 |
| 2018/07/12 | 7,480 | 7,480 | 7,180 | 7,210 | 25,500 |
| 2018/07/11 | 7,500 | 7,890 | 7,340 | 7,450 | 58,200 |
| 2018/07/10 | 7,710 | 7,710 | 7,140 | 7,260 | 43,600 |
| 2018/07/09 | 7,000 | 7,660 | 6,950 | 7,460 | 70,400 |
| 2018/07/06 | 6,270 | 7,020 | 6,100 | 6,820 | 64,900 |
| 2018/07/05 | 6,420 | 6,700 | 6,110 | 6,170 | 35,500 |
| 2018/07/04 | 6,790 | 6,820 | 6,400 | 6,410 | 33,300 |
| 2018/07/03 | 6,800 | 7,100 | 6,650 | 6,820 | 63,700 |
| 2018/07/02 | 6,350 | 6,850 | 6,350 | 6,610 | 53,600 |
| 2018/06/29 | 6,150 | 6,470 | 6,050 | 6,340 | 37,300 |
| 2018/06/28 | 6,230 | 6,290 | 5,900 | 6,060 | 28,700 |
| 2018/06/27 | 5,660 | 6,230 | 5,650 | 6,180 | 35,000 |
| 2018/06/26 | 5,800 | 5,830 | 5,580 | 5,660 | 56,000 |
| 2018/06/25 | 6,150 | 6,340 | 5,870 | 5,950 | 40,000 |
| 2018/06/22 | 6,290 | 6,400 | 6,170 | 6,250 | 13,500 |
| 2018/06/21 | 6,390 | 6,530 | 6,240 | 6,330 | 28,600 |
| 2018/06/20 | 5,970 | 6,440 | 5,830 | 6,410 | 34,400 |
| 2018/06/19 | 6,130 | 6,340 | 5,800 | 6,060 | 34,000 |
| 2018/06/18 | 5,860 | 6,070 | 5,730 | 6,030 | 31,900 |
| 2018/06/15 | 6,150 | 6,370 | 5,750 | 5,820 | 44,800 |
| 2018/06/14 | 5,930 | 6,180 | 5,860 | 6,080 | 26,500 |
| 2018/06/13 | 5,670 | 6,200 | 5,670 | 5,930 | 44,000 |
| 2018/06/12 | 5,490 | 5,670 | 5,410 | 5,650 | 15,600 |
| 2018/06/11 | 5,520 | 5,580 | 5,350 | 5,520 | 11,100 |
| 2018/06/08 | 5,640 | 5,730 | 5,480 | 5,520 | 16,500 |
| 2018/06/07 | 5,210 | 5,600 | 5,210 | 5,580 | 20,100 |
| 2018/06/06 | 5,100 | 5,260 | 5,070 | 5,210 | 14,800 |
| 2018/06/05 | 5,330 | 5,380 | 5,090 | 5,140 | 31,600 |
| 2018/06/04 | 5,480 | 5,540 | 5,320 | 5,380 | 10,200 |
| 2018/06/01 | 5,310 | 5,550 | 5,240 | 5,480 | 26,800 |
| 2018/05/31 | 5,670 | 5,670 | 5,250 | 5,250 | 27,000 |
| 2018/05/30 | 5,220 | 5,620 | 5,200 | 5,570 | 22,900 |
| 2018/05/29 | 5,360 | 5,530 | 5,170 | 5,420 | 29,700 |
| 2018/05/28 | 5,410 | 5,640 | 5,350 | 5,400 | 31,400 |
| 2018/05/25 | 5,130 | 5,820 | 5,130 | 5,420 | 78,600 |
| 2018/05/24 | 4,980 | 5,250 | 4,930 | 5,180 | 14,500 |
| 2018/05/23 | 4,955 | 4,995 | 4,815 | 4,980 | 17,400 |
| 2018/05/22 | 5,140 | 5,290 | 4,950 | 4,980 | 26,200 |
| 2018/05/21 | 5,150 | 5,290 | 5,110 | 5,160 | 13,100 |
| 2018/05/18 | 5,250 | 5,350 | 4,910 | 5,150 | 38,300 |
| 2018/05/17 | 4,735 | 5,250 | 4,605 | 5,060 | 51,600 |
| 2018/05/16 | 4,505 | 4,735 | 4,375 | 4,665 | 25,300 |
| 2018/05/15 | 4,770 | 5,050 | 4,500 | 4,530 | 125,500 |
| 2018/05/14 | 4,440 | 4,535 | 4,125 | 4,350 | 68,300 |
| 2018/05/11 | 4,435 | 4,540 | 4,365 | 4,420 | 25,400 |
| 2018/05/10 | 4,515 | 4,775 | 4,400 | 4,440 | 75,900 |
| 2018/05/09 | 5,450 | 5,480 | 4,570 | 4,585 | 179,700 |
| 2018/05/08 | 5,300 | 5,500 | 5,200 | 5,250 | 42,700 |
| 2018/05/07 | 5,460 | 5,460 | 5,260 | 5,300 | 23,800 |
| 2018/05/02 | 5,380 | 5,720 | 5,120 | 5,410 | 32,300 |
| 2018/05/01 | 5,300 | 5,480 | 5,270 | 5,390 | 28,700 |
| 2018/04/27 | 4,950 | 5,460 | 4,880 | 5,360 | 73,900 |
| 2018/04/26 | 4,890 | 4,975 | 4,655 | 4,915 | 39,400 |
| 2018/04/25 | 4,575 | 4,770 | 4,475 | 4,715 | 45,400 |
| 2018/04/24 | 4,170 | 4,560 | 4,170 | 4,515 | 42,800 |
| 2018/04/23 | 4,000 | 4,165 | 4,000 | 4,165 | 11,600 |
| 2018/04/20 | 3,940 | 4,025 | 3,920 | 3,980 | 6,200 |
| 2018/04/19 | 4,075 | 4,075 | 3,935 | 3,940 | 7,700 |
| 2018/04/18 | 4,045 | 4,150 | 3,970 | 4,050 | 9,400 |
| 2018/04/17 | 4,150 | 4,275 | 3,840 | 4,075 | 27,100 |
| 2018/04/16 | 4,400 | 4,480 | 4,130 | 4,150 | 24,200 |
| 2018/04/13 | 4,190 | 4,340 | 4,190 | 4,335 | 27,400 |
| 2018/04/12 | 4,025 | 4,225 | 4,015 | 4,180 | 12,400 |
| 2018/04/11 | 4,270 | 4,305 | 4,095 | 4,095 | 15,800 |
| 2018/04/10 | 4,425 | 4,425 | 4,250 | 4,260 | 5,700 |
| 2018/04/09 | 4,350 | 4,470 | 4,255 | 4,285 | 35,900 |
| 2018/04/06 | 4,535 | 4,550 | 4,340 | 4,350 | 25,100 |
| 2018/04/05 | 4,665 | 4,665 | 4,525 | 4,525 | 19,100 |
| 2018/04/04 | 4,575 | 4,695 | 4,550 | 4,675 | 16,500 |
| 2018/04/03 | 4,700 | 4,770 | 4,600 | 4,645 | 22,400 |
| 2018/04/02 | 4,400 | 4,945 | 4,400 | 4,765 | 66,000 |
| 2018/03/30 | 4,350 | 4,350 | 4,260 | 4,280 | 7,600 |
| 2018/03/29 | 4,295 | 4,360 | 4,220 | 4,315 | 26,800 |
| 2018/03/28 | 4,120 | 4,400 | 4,120 | 4,280 | 22,700 |
| 2018/03/27 | 4,080 | 4,285 | 4,080 | 4,200 | 25,500 |
| 2018/03/26 | 4,080 | 4,135 | 3,780 | 4,045 | 15,700 |
| 2018/03/23 | 3,870 | 4,130 | 3,865 | 4,095 | 37,000 |
| 2018/03/22 | 4,190 | 4,260 | 4,045 | 4,080 | 15,600 |
| 2018/03/20 | 4,025 | 4,165 | 3,915 | 4,150 | 21,400 |
| 2018/03/19 | 4,200 | 4,215 | 3,920 | 4,095 | 23,600 |
| 2018/03/16 | 4,170 | 4,210 | 4,040 | 4,125 | 15,800 |
| 2018/03/15 | 4,100 | 4,265 | 4,040 | 4,120 | 19,700 |
| 2018/03/14 | 4,110 | 4,165 | 3,990 | 4,100 | 10,200 |
| 2018/03/13 | 3,900 | 4,130 | 3,810 | 4,095 | 31,700 |
| 2018/03/12 | 3,800 | 4,140 | 3,790 | 3,960 | 28,600 |
| 2018/03/09 | 3,705 | 3,880 | 3,665 | 3,745 | 24,500 |
| 2018/03/08 | 3,680 | 3,775 | 3,610 | 3,635 | 21,300 |
| 2018/03/07 | 3,600 | 3,980 | 3,530 | 3,700 | 108,500 |
| 2018/03/06 | 3,370 | 3,525 | 3,240 | 3,300 | 12,400 |
| 2018/03/05 | 3,410 | 3,460 | 3,100 | 3,160 | 32,400 |
| 2018/03/02 | 3,400 | 3,495 | 3,385 | 3,480 | 7,100 |
| 2018/03/01 | 3,480 | 3,550 | 3,450 | 3,470 | 10,400 |
| 2018/02/28 | 3,475 | 3,645 | 3,455 | 3,550 | 9,800 |
| 2018/02/27 | 3,515 | 3,565 | 3,485 | 3,545 | 6,700 |
| 2018/02/26 | 3,655 | 3,655 | 3,505 | 3,510 | 8,800 |
| 2018/02/23 | 3,535 | 3,635 | 3,450 | 3,515 | 5,800 |
| 2018/02/22 | 3,515 | 3,590 | 3,405 | 3,535 | 12,400 |
| 2018/02/21 | 3,570 | 3,725 | 3,495 | 3,580 | 19,500 |
| 2018/02/20 | 3,370 | 3,645 | 3,360 | 3,630 | 20,900 |
| 2018/02/19 | 3,310 | 3,480 | 3,310 | 3,425 | 36,500 |
| 2018/02/16 | 3,125 | 3,300 | 3,125 | 3,270 | 12,300 |
| 2018/02/15 | 3,080 | 3,175 | 2,965 | 3,115 | 32,600 |
| 2018/02/14 | 3,130 | 3,155 | 2,905 | 3,010 | 49,400 |
| 2018/02/13 | 3,120 | 3,290 | 3,115 | 3,130 | 73,400 |
| 2018/02/09 | 3,400 | 3,750 | 3,400 | 3,680 | 33,200 |
| 2018/02/08 | 3,770 | 3,950 | 3,725 | 3,750 | 28,900 |
| 2018/02/07 | 4,090 | 4,200 | 3,600 | 3,715 | 47,400 |
| 2018/02/06 | 3,920 | 4,140 | 3,640 | 3,880 | 93,300 |
| 2018/02/05 | 4,195 | 4,370 | 4,150 | 4,340 | 22,500 |
| 2018/02/02 | 4,495 | 4,510 | 4,340 | 4,405 | 23,300 |
| 2018/02/01 | 4,430 | 4,600 | 4,375 | 4,495 | 27,600 |
| 2018/01/31 | 4,500 | 4,700 | 4,415 | 4,475 | 41,700 |
| 2018/01/30 | 4,335 | 4,585 | 4,335 | 4,570 | 43,500 |
| 2018/01/29 | 4,465 | 4,720 | 4,330 | 4,390 | 48,800 |
| 2018/01/26 | 4,500 | 4,525 | 4,425 | 4,440 | 22,400 |
| 2018/01/25 | 4,310 | 4,600 | 4,280 | 4,480 | 25,400 |
| 2018/01/24 | 4,525 | 4,675 | 4,340 | 4,360 | 48,700 |
| 2018/01/23 | 4,270 | 4,680 | 4,240 | 4,470 | 61,500 |
| 2018/01/22 | 4,165 | 4,245 | 4,045 | 4,230 | 30,900 |
| 2018/01/19 | 3,950 | 4,225 | 3,950 | 4,180 | 63,700 |
| 2018/01/18 | 4,030 | 4,155 | 3,850 | 3,890 | 47,600 |
| 2018/01/17 | 3,670 | 4,100 | 3,670 | 4,030 | 83,600 |
| 2018/01/16 | 3,720 | 3,720 | 3,630 | 3,665 | 15,000 |
| 2018/01/15 | 3,755 | 3,765 | 3,650 | 3,710 | 27,000 |
| 2018/01/12 | 3,535 | 3,780 | 3,515 | 3,685 | 66,700 |
| 2018/01/11 | 3,410 | 3,495 | 3,405 | 3,420 | 11,900 |
| 2018/01/10 | 3,465 | 3,490 | 3,420 | 3,475 | 10,500 |
| 2018/01/09 | 3,495 | 3,520 | 3,410 | 3,500 | 31,300 |
| 2018/01/05 | 3,600 | 3,600 | 3,445 | 3,500 | 15,300 |
| 2018/01/04 | 3,565 | 3,600 | 3,410 | 3,530 | 34,600 |