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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,311 | 1,370 | 1,305 | 1,350 | 90,000 |
| 2019/12/27 | 1,246 | 1,263 | 1,244 | 1,251 | 18,400 |
| 2019/12/26 | 1,230 | 1,245 | 1,215 | 1,245 | 47,900 |
| 2019/12/25 | 1,250 | 1,253 | 1,219 | 1,232 | 34,100 |
| 2019/12/24 | 1,250 | 1,261 | 1,250 | 1,259 | 31,600 |
| 2019/12/23 | 1,263 | 1,263 | 1,231 | 1,257 | 27,400 |
| 2019/12/20 | 1,270 | 1,270 | 1,236 | 1,254 | 28,700 |
| 2019/12/19 | 1,220 | 1,245 | 1,220 | 1,240 | 20,900 |
| 2019/12/18 | 1,228 | 1,232 | 1,211 | 1,217 | 25,100 |
| 2019/12/17 | 1,223 | 1,223 | 1,205 | 1,220 | 39,000 |
| 2019/12/16 | 1,260 | 1,262 | 1,225 | 1,225 | 43,600 |
| 2019/12/13 | 1,264 | 1,268 | 1,236 | 1,241 | 34,600 |
| 2019/12/12 | 1,274 | 1,274 | 1,243 | 1,250 | 39,900 |
| 2019/12/11 | 1,301 | 1,301 | 1,270 | 1,278 | 26,400 |
| 2019/12/10 | 1,300 | 1,309 | 1,277 | 1,301 | 32,500 |
| 2019/12/09 | 1,342 | 1,344 | 1,309 | 1,309 | 28,700 |
| 2019/12/06 | 1,375 | 1,375 | 1,335 | 1,337 | 59,700 |
| 2019/12/05 | 1,425 | 1,425 | 1,386 | 1,388 | 33,500 |
| 2019/12/04 | 1,413 | 1,446 | 1,396 | 1,425 | 24,700 |
| 2019/12/03 | 1,428 | 1,439 | 1,414 | 1,420 | 46,800 |
| 2019/12/02 | 1,482 | 1,482 | 1,453 | 1,457 | 41,900 |
| 2019/11/29 | 1,431 | 1,488 | 1,412 | 1,468 | 50,900 |
| 2019/11/28 | 1,455 | 1,464 | 1,420 | 1,436 | 65,900 |
| 2019/11/27 | 1,332 | 1,410 | 1,332 | 1,405 | 52,500 |
| 2019/11/26 | 1,342 | 1,344 | 1,324 | 1,339 | 31,100 |
| 2019/11/25 | 1,330 | 1,344 | 1,315 | 1,324 | 34,200 |
| 2019/11/22 | 1,306 | 1,315 | 1,301 | 1,313 | 20,200 |
| 2019/11/21 | 1,300 | 1,300 | 1,278 | 1,298 | 15,500 |
| 2019/11/20 | 1,327 | 1,327 | 1,281 | 1,295 | 26,300 |
| 2019/11/19 | 1,319 | 1,337 | 1,306 | 1,327 | 37,500 |
| 2019/11/18 | 1,310 | 1,320 | 1,301 | 1,301 | 21,200 |
| 2019/11/15 | 1,296 | 1,305 | 1,287 | 1,305 | 6,900 |
| 2019/11/14 | 1,314 | 1,324 | 1,297 | 1,307 | 9,000 |
| 2019/11/13 | 1,290 | 1,314 | 1,290 | 1,303 | 10,000 |
| 2019/11/12 | 1,290 | 1,324 | 1,289 | 1,296 | 11,100 |
| 2019/11/11 | 1,334 | 1,334 | 1,275 | 1,290 | 29,200 |
| 2019/11/08 | 1,298 | 1,306 | 1,291 | 1,304 | 27,400 |
| 2019/11/07 | 1,298 | 1,310 | 1,293 | 1,296 | 14,300 |
| 2019/11/06 | 1,298 | 1,300 | 1,288 | 1,299 | 14,100 |
| 2019/11/05 | 1,300 | 1,309 | 1,293 | 1,298 | 34,300 |
| 2019/11/01 | 1,294 | 1,297 | 1,279 | 1,297 | 18,900 |
| 2019/10/31 | 1,291 | 1,297 | 1,278 | 1,294 | 7,000 |
| 2019/10/30 | 1,291 | 1,295 | 1,278 | 1,291 | 7,400 |
| 2019/10/29 | 1,282 | 1,296 | 1,271 | 1,284 | 13,500 |
| 2019/10/28 | 1,271 | 1,304 | 1,271 | 1,284 | 22,100 |
| 2019/10/25 | 1,274 | 1,277 | 1,257 | 1,271 | 10,100 |
| 2019/10/24 | 1,276 | 1,285 | 1,256 | 1,285 | 10,300 |
| 2019/10/23 | 1,239 | 1,286 | 1,237 | 1,280 | 17,300 |
| 2019/10/21 | 1,205 | 1,234 | 1,205 | 1,231 | 7,500 |
| 2019/10/18 | 1,224 | 1,224 | 1,199 | 1,223 | 9,900 |
| 2019/10/17 | 1,201 | 1,215 | 1,189 | 1,214 | 16,100 |
| 2019/10/16 | 1,214 | 1,226 | 1,191 | 1,191 | 12,500 |
| 2019/10/15 | 1,216 | 1,231 | 1,202 | 1,202 | 3,500 |
| 2019/10/11 | 1,200 | 1,225 | 1,192 | 1,207 | 23,300 |
| 2019/10/10 | 1,215 | 1,215 | 1,189 | 1,189 | 12,200 |
| 2019/10/09 | 1,208 | 1,223 | 1,205 | 1,222 | 4,200 |
| 2019/10/08 | 1,199 | 1,244 | 1,199 | 1,224 | 13,400 |
| 2019/10/07 | 1,195 | 1,206 | 1,181 | 1,199 | 10,900 |
| 2019/10/04 | 1,166 | 1,206 | 1,166 | 1,194 | 11,400 |
| 2019/10/03 | 1,186 | 1,198 | 1,157 | 1,162 | 16,900 |
| 2019/10/02 | 1,209 | 1,214 | 1,193 | 1,200 | 12,300 |
| 2019/10/01 | 1,216 | 1,220 | 1,191 | 1,209 | 14,200 |
| 2019/09/30 | 1,251 | 1,261 | 1,215 | 1,215 | 12,200 |
| 2019/09/27 | 1,267 | 1,288 | 1,251 | 1,251 | 31,900 |
| 2019/09/26 | 1,308 | 1,316 | 1,288 | 1,308 | 20,300 |
| 2019/09/25 | 1,283 | 1,306 | 1,275 | 1,305 | 17,000 |
| 2019/09/24 | 1,253 | 1,280 | 1,253 | 1,279 | 18,500 |
| 2019/09/20 | 1,233 | 1,277 | 1,228 | 1,261 | 20,400 |
| 2019/09/19 | 1,231 | 1,243 | 1,227 | 1,229 | 10,900 |
| 2019/09/18 | 1,227 | 1,250 | 1,187 | 1,212 | 40,000 |
| 2019/09/17 | 1,205 | 1,231 | 1,205 | 1,223 | 10,600 |
| 2019/09/13 | 1,201 | 1,214 | 1,197 | 1,207 | 7,400 |
| 2019/09/12 | 1,217 | 1,220 | 1,192 | 1,194 | 8,500 |
| 2019/09/11 | 1,196 | 1,210 | 1,195 | 1,207 | 13,600 |
| 2019/09/10 | 1,200 | 1,210 | 1,185 | 1,194 | 9,800 |
| 2019/09/09 | 1,183 | 1,200 | 1,183 | 1,200 | 9,300 |
| 2019/09/06 | 1,166 | 1,195 | 1,151 | 1,182 | 17,200 |
| 2019/09/05 | 1,161 | 1,205 | 1,161 | 1,181 | 28,300 |
| 2019/09/04 | 1,167 | 1,182 | 1,140 | 1,162 | 14,500 |
| 2019/09/03 | 1,156 | 1,180 | 1,156 | 1,174 | 11,700 |
| 2019/09/02 | 1,117 | 1,170 | 1,111 | 1,169 | 12,900 |
| 2019/08/30 | 1,107 | 1,121 | 1,088 | 1,110 | 18,800 |
| 2019/08/29 | 1,131 | 1,131 | 1,070 | 1,110 | 34,200 |
| 2019/08/28 | 1,154 | 1,179 | 1,114 | 1,115 | 36,200 |
| 2019/08/27 | 1,154 | 1,193 | 1,139 | 1,146 | 40,200 |
| 2019/08/26 | 1,264 | 1,271 | 1,124 | 1,124 | 99,200 |
| 2019/08/23 | 1,305 | 1,305 | 1,260 | 1,288 | 36,700 |
| 2019/08/22 | 1,360 | 1,360 | 1,318 | 1,318 | 14,200 |
| 2019/08/21 | 1,333 | 1,363 | 1,325 | 1,330 | 63,800 |
| 2019/08/20 | 1,302 | 1,338 | 1,275 | 1,326 | 34,200 |
| 2019/08/19 | 1,275 | 1,304 | 1,266 | 1,274 | 43,000 |
| 2019/08/16 | 1,244 | 1,260 | 1,228 | 1,245 | 8,700 |
| 2019/08/15 | 1,221 | 1,246 | 1,200 | 1,214 | 24,500 |
| 2019/08/14 | 1,291 | 1,322 | 1,241 | 1,242 | 22,400 |
| 2019/08/13 | 1,204 | 1,294 | 1,204 | 1,272 | 38,800 |
| 2019/08/09 | 1,291 | 1,355 | 1,291 | 1,324 | 14,800 |
| 2019/08/08 | 1,261 | 1,304 | 1,261 | 1,288 | 5,500 |
| 2019/08/07 | 1,265 | 1,279 | 1,260 | 1,266 | 4,400 |
| 2019/08/06 | 1,260 | 1,270 | 1,211 | 1,253 | 16,200 |
| 2019/08/05 | 1,328 | 1,328 | 1,239 | 1,259 | 22,600 |
| 2019/08/02 | 1,336 | 1,342 | 1,320 | 1,325 | 9,800 |
| 2019/08/01 | 1,364 | 1,364 | 1,340 | 1,344 | 4,000 |
| 2019/07/31 | 1,364 | 1,364 | 1,334 | 1,340 | 6,300 |
| 2019/07/30 | 1,386 | 1,386 | 1,364 | 1,364 | 5,200 |
| 2019/07/29 | 1,352 | 1,382 | 1,350 | 1,359 | 5,100 |
| 2019/07/26 | 1,382 | 1,382 | 1,350 | 1,357 | 8,600 |
| 2019/07/25 | 1,389 | 1,389 | 1,370 | 1,382 | 14,000 |
| 2019/07/24 | 1,442 | 1,442 | 1,393 | 1,400 | 6,600 |
| 2019/07/23 | 1,382 | 1,390 | 1,357 | 1,382 | 11,300 |
| 2019/07/22 | 1,411 | 1,411 | 1,388 | 1,388 | 2,700 |
| 2019/07/19 | 1,390 | 1,433 | 1,390 | 1,408 | 3,900 |
| 2019/07/18 | 1,410 | 1,420 | 1,365 | 1,390 | 15,700 |
| 2019/07/17 | 1,431 | 1,432 | 1,404 | 1,408 | 5,200 |
| 2019/07/16 | 1,484 | 1,484 | 1,431 | 1,435 | 8,400 |
| 2019/07/12 | 1,487 | 1,487 | 1,470 | 1,486 | 6,300 |
| 2019/07/11 | 1,478 | 1,497 | 1,472 | 1,493 | 3,900 |
| 2019/07/10 | 1,455 | 1,478 | 1,448 | 1,478 | 4,200 |
| 2019/07/09 | 1,478 | 1,478 | 1,437 | 1,473 | 7,100 |
| 2019/07/08 | 1,502 | 1,502 | 1,462 | 1,471 | 12,600 |
| 2019/07/05 | 1,490 | 1,515 | 1,479 | 1,502 | 10,900 |
| 2019/07/04 | 1,469 | 1,500 | 1,463 | 1,490 | 24,200 |
| 2019/07/03 | 1,426 | 1,477 | 1,414 | 1,477 | 14,600 |
| 2019/07/02 | 1,413 | 1,428 | 1,413 | 1,424 | 8,300 |
| 2019/07/01 | 1,422 | 1,434 | 1,391 | 1,401 | 24,300 |
| 2019/06/28 | 1,386 | 1,404 | 1,333 | 1,350 | 14,800 |
| 2019/06/27 | 1,432 | 1,451 | 1,392 | 1,392 | 14,800 |
| 2019/06/26 | 1,403 | 1,428 | 1,374 | 1,416 | 25,600 |
| 2019/06/25 | 1,402 | 1,429 | 1,372 | 1,407 | 29,900 |
| 2019/06/24 | 1,389 | 1,399 | 1,360 | 1,395 | 22,700 |
| 2019/06/21 | 1,307 | 1,349 | 1,306 | 1,340 | 22,100 |
| 2019/06/20 | 1,294 | 1,300 | 1,270 | 1,291 | 5,600 |
| 2019/06/19 | 1,264 | 1,308 | 1,264 | 1,303 | 6,800 |
| 2019/06/18 | 1,297 | 1,304 | 1,272 | 1,272 | 10,500 |
| 2019/06/17 | 1,299 | 1,299 | 1,280 | 1,280 | 4,700 |
| 2019/06/14 | 1,287 | 1,291 | 1,260 | 1,284 | 3,100 |
| 2019/06/13 | 1,291 | 1,291 | 1,254 | 1,269 | 4,900 |
| 2019/06/12 | 1,278 | 1,295 | 1,278 | 1,292 | 6,900 |
| 2019/06/11 | 1,270 | 1,315 | 1,266 | 1,295 | 8,300 |
| 2019/06/10 | 1,257 | 1,271 | 1,257 | 1,264 | 2,700 |
| 2019/06/07 | 1,241 | 1,256 | 1,235 | 1,236 | 4,400 |
| 2019/06/06 | 1,251 | 1,275 | 1,240 | 1,241 | 6,500 |
| 2019/06/05 | 1,245 | 1,245 | 1,210 | 1,223 | 9,100 |
| 2019/06/04 | 1,208 | 1,216 | 1,181 | 1,215 | 13,400 |
| 2019/06/03 | 1,239 | 1,240 | 1,206 | 1,215 | 11,900 |
| 2019/05/31 | 1,295 | 1,310 | 1,255 | 1,268 | 29,300 |
| 2019/05/30 | 1,322 | 1,322 | 1,271 | 1,295 | 6,700 |
| 2019/05/29 | 1,311 | 1,311 | 1,270 | 1,293 | 10,800 |
| 2019/05/28 | 1,332 | 1,340 | 1,313 | 1,313 | 4,600 |
| 2019/05/27 | 1,336 | 1,336 | 1,307 | 1,314 | 5,300 |
| 2019/05/24 | 1,279 | 1,322 | 1,211 | 1,320 | 19,400 |
| 2019/05/23 | 1,310 | 1,310 | 1,279 | 1,289 | 9,300 |
| 2019/05/22 | 1,308 | 1,333 | 1,300 | 1,323 | 6,100 |
| 2019/05/21 | 1,339 | 1,340 | 1,293 | 1,308 | 15,600 |
| 2019/05/20 | 1,368 | 1,368 | 1,330 | 1,358 | 14,500 |
| 2019/05/17 | 1,330 | 1,353 | 1,312 | 1,342 | 16,800 |
| 2019/05/16 | 1,360 | 1,360 | 1,321 | 1,338 | 15,300 |
| 2019/05/15 | 1,288 | 1,393 | 1,288 | 1,390 | 21,900 |
| 2019/05/14 | 1,299 | 1,299 | 1,201 | 1,284 | 24,800 |
| 2019/05/13 | 1,369 | 1,369 | 1,286 | 1,306 | 26,000 |
| 2019/05/10 | 1,321 | 1,384 | 1,321 | 1,371 | 26,400 |
| 2019/05/09 | 1,338 | 1,348 | 1,320 | 1,321 | 26,200 |
| 2019/05/08 | 1,320 | 1,367 | 1,320 | 1,338 | 39,800 |
| 2019/05/07 | 1,361 | 1,365 | 1,321 | 1,340 | 57,300 |
| 2019/04/26 | 1,453 | 1,466 | 1,351 | 1,370 | 91,800 |
| 2019/04/25 | 1,560 | 1,560 | 1,424 | 1,453 | 72,300 |
| 2019/04/24 | 1,651 | 1,658 | 1,553 | 1,556 | 103,100 |
| 2019/04/23 | 1,590 | 1,590 | 1,547 | 1,549 | 10,200 |
| 2019/04/22 | 1,591 | 1,619 | 1,564 | 1,596 | 21,900 |
| 2019/04/19 | 1,533 | 1,622 | 1,533 | 1,600 | 25,700 |
| 2019/04/18 | 1,546 | 1,550 | 1,518 | 1,520 | 9,200 |
| 2019/04/17 | 1,581 | 1,582 | 1,535 | 1,562 | 13,400 |
| 2019/04/16 | 1,586 | 1,595 | 1,571 | 1,581 | 8,600 |
| 2019/04/15 | 1,600 | 1,601 | 1,574 | 1,586 | 12,600 |
| 2019/04/12 | 1,620 | 1,650 | 1,574 | 1,574 | 31,800 |
| 2019/04/11 | 1,634 | 1,640 | 1,595 | 1,617 | 36,200 |
| 2019/04/10 | 1,530 | 1,575 | 1,529 | 1,554 | 12,100 |
| 2019/04/09 | 1,521 | 1,539 | 1,515 | 1,530 | 12,800 |
| 2019/04/08 | 1,550 | 1,555 | 1,530 | 1,543 | 11,000 |
| 2019/04/05 | 1,566 | 1,592 | 1,507 | 1,562 | 68,300 |
| 2019/04/04 | 1,573 | 1,630 | 1,573 | 1,595 | 31,200 |
| 2019/04/03 | 1,532 | 1,593 | 1,531 | 1,593 | 32,400 |
| 2019/04/02 | 1,575 | 1,578 | 1,501 | 1,527 | 18,100 |
| 2019/04/01 | 1,589 | 1,615 | 1,517 | 1,561 | 39,000 |
| 2019/03/29 | 1,405 | 1,555 | 1,405 | 1,537 | 40,500 |
| 2019/03/28 | 1,332 | 1,429 | 1,332 | 1,390 | 14,300 |
| 2019/03/27 | 1,330 | 1,362 | 1,325 | 1,362 | 8,900 |
| 2019/03/26 | 1,261 | 1,328 | 1,260 | 1,293 | 4,000 |
| 2019/03/25 | 1,300 | 1,300 | 1,241 | 1,250 | 8,700 |
| 2019/03/22 | 1,288 | 1,298 | 1,271 | 1,298 | 4,500 |
| 2019/03/20 | 1,261 | 1,286 | 1,257 | 1,282 | 3,100 |
| 2019/03/19 | 1,311 | 1,311 | 1,270 | 1,270 | 5,400 |
| 2019/03/18 | 1,295 | 1,320 | 1,270 | 1,307 | 10,200 |
| 2019/03/15 | 1,303 | 1,311 | 1,211 | 1,243 | 40,100 |
| 2019/03/14 | 1,353 | 1,370 | 1,306 | 1,316 | 8,000 |
| 2019/03/13 | 1,364 | 1,370 | 1,334 | 1,352 | 6,200 |
| 2019/03/12 | 1,365 | 1,372 | 1,332 | 1,334 | 8,000 |
| 2019/03/11 | 1,350 | 1,355 | 1,305 | 1,339 | 11,100 |
| 2019/03/08 | 1,447 | 1,447 | 1,354 | 1,362 | 23,900 |
| 2019/03/07 | 1,530 | 1,549 | 1,450 | 1,478 | 21,700 |
| 2019/03/06 | 1,594 | 1,594 | 1,514 | 1,539 | 18,900 |
| 2019/03/05 | 1,545 | 1,590 | 1,545 | 1,589 | 26,900 |
| 2019/03/04 | 1,560 | 1,565 | 1,544 | 1,551 | 23,200 |
| 2019/03/01 | 1,586 | 1,586 | 1,546 | 1,555 | 17,400 |
| 2019/02/28 | 1,621 | 1,622 | 1,567 | 1,567 | 27,500 |
| 2019/02/27 | 1,620 | 1,631 | 1,603 | 1,617 | 13,900 |
| 2019/02/26 | 1,560 | 1,650 | 1,560 | 1,600 | 25,900 |
| 2019/02/26 | 1 -> 2.00 分割 | ||||
| 2019/02/25 | 2,983 | 3,250 | 2,980 | 3,200 | 46,800 |
| 2019/02/22 | 2,969 | 3,005 | 2,964 | 2,972 | 11,400 |
| 2019/02/21 | 3,000 | 3,005 | 2,969 | 2,977 | 18,100 |
| 2019/02/20 | 2,967 | 3,010 | 2,967 | 2,984 | 8,600 |
| 2019/02/19 | 3,040 | 3,040 | 2,976 | 2,979 | 12,500 |
| 2019/02/18 | 2,930 | 3,030 | 2,930 | 3,020 | 9,100 |
| 2019/02/15 | 2,951 | 2,960 | 2,895 | 2,905 | 9,100 |
| 2019/02/14 | 2,804 | 2,977 | 2,804 | 2,961 | 17,500 |
| 2019/02/13 | 2,800 | 2,827 | 2,800 | 2,822 | 18,400 |
| 2019/02/12 | 3,075 | 3,075 | 2,801 | 2,809 | 58,800 |
| 2019/02/08 | 2,990 | 3,025 | 2,800 | 2,851 | 14,500 |
| 2019/02/07 | 3,045 | 3,070 | 2,911 | 2,997 | 22,300 |
| 2019/02/06 | 2,870 | 3,045 | 2,870 | 2,980 | 68,700 |
| 2019/02/05 | 2,783 | 2,839 | 2,755 | 2,820 | 31,000 |
| 2019/02/04 | 2,650 | 2,733 | 2,590 | 2,733 | 28,900 |
| 2019/02/01 | 2,575 | 2,604 | 2,535 | 2,596 | 7,900 |
| 2019/01/31 | 2,507 | 2,550 | 2,460 | 2,527 | 4,600 |
| 2019/01/30 | 2,566 | 2,566 | 2,456 | 2,457 | 5,700 |
| 2019/01/29 | 2,464 | 2,508 | 2,446 | 2,490 | 3,700 |
| 2019/01/28 | 2,525 | 2,545 | 2,500 | 2,500 | 3,500 |
| 2019/01/25 | 2,450 | 2,517 | 2,450 | 2,495 | 3,700 |
| 2019/01/24 | 2,466 | 2,468 | 2,420 | 2,450 | 3,400 |
| 2019/01/23 | 2,457 | 2,464 | 2,436 | 2,463 | 4,400 |
| 2019/01/22 | 2,541 | 2,544 | 2,451 | 2,451 | 6,200 |
| 2019/01/21 | 2,571 | 2,571 | 2,500 | 2,502 | 6,400 |
| 2019/01/18 | 2,504 | 2,567 | 2,501 | 2,521 | 5,600 |
| 2019/01/17 | 2,570 | 2,570 | 2,430 | 2,504 | 12,100 |
| 2019/01/16 | 2,545 | 2,583 | 2,505 | 2,520 | 13,000 |
| 2019/01/15 | 2,419 | 2,600 | 2,419 | 2,513 | 10,400 |
| 2019/01/11 | 2,405 | 2,486 | 2,401 | 2,432 | 6,000 |
| 2019/01/10 | 2,410 | 2,428 | 2,380 | 2,387 | 4,500 |
| 2019/01/09 | 2,400 | 2,435 | 2,350 | 2,406 | 12,000 |
| 2019/01/08 | 2,382 | 2,467 | 2,382 | 2,400 | 37,000 |
| 2019/01/07 | 2,250 | 2,423 | 2,250 | 2,409 | 13,200 |
| 2019/01/04 | 2,205 | 2,214 | 2,133 | 2,183 | 12,200 |