カプコン(9697)の株価時系列情報
カプコン(9697)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 3,960 | 4,000 | 3,920 | 3,920 | 16,800 |
| 2000/12/28 | 4,040 | 4,040 | 3,870 | 4,000 | 75,200 |
| 2000/12/27 | 4,040 | 4,040 | 3,980 | 4,040 | 32,000 |
| 2000/12/26 | 4,000 | 4,030 | 3,980 | 3,990 | 88,400 |
| 2000/12/25 | 4,000 | 4,040 | 3,990 | 4,030 | 128,300 |
| 2000/12/22 | 4,080 | 4,080 | 3,980 | 3,990 | 263,600 |
| 2000/12/21 | 4,050 | 4,050 | 3,960 | 4,000 | 289,300 |
| 2000/12/20 | 4,030 | 4,170 | 3,930 | 4,120 | 268,600 |
| 2000/12/19 | 4,050 | 4,100 | 4,010 | 4,040 | 120,700 |
| 2000/12/18 | 4,030 | 4,030 | 3,990 | 4,000 | 90,100 |
| 2000/12/15 | 4,010 | 4,010 | 3,900 | 3,940 | 94,200 |
| 2000/12/14 | 3,890 | 3,980 | 3,820 | 3,950 | 156,800 |
| 2000/12/13 | 3,920 | 3,980 | 3,870 | 3,940 | 163,000 |
| 2000/12/12 | 3,900 | 3,910 | 3,850 | 3,870 | 78,800 |
| 2000/12/11 | 3,860 | 3,960 | 3,860 | 3,910 | 80,600 |
| 2000/12/08 | 3,990 | 4,030 | 3,880 | 3,910 | 328,500 |
| 2000/12/07 | 4,110 | 4,150 | 4,060 | 4,140 | 53,300 |
| 2000/12/06 | 4,250 | 4,260 | 4,100 | 4,190 | 111,400 |
| 2000/12/05 | 4,220 | 4,220 | 4,120 | 4,150 | 61,600 |
| 2000/12/04 | 4,060 | 4,230 | 4,060 | 4,120 | 96,600 |
| 2000/12/01 | 4,030 | 4,150 | 3,970 | 4,110 | 98,300 |
| 2000/11/30 | 3,850 | 4,030 | 3,800 | 4,030 | 183,300 |
| 2000/11/29 | 3,830 | 4,000 | 3,830 | 3,940 | 95,600 |
| 2000/11/28 | 3,910 | 3,970 | 3,880 | 3,930 | 122,500 |
| 2000/11/27 | 4,230 | 4,230 | 4,060 | 4,060 | 76,700 |
| 2000/11/24 | 4,230 | 4,230 | 4,110 | 4,230 | 107,800 |
| 2000/11/22 | 3,980 | 4,100 | 3,950 | 4,100 | 103,700 |
| 2000/11/21 | 4,040 | 4,150 | 3,900 | 3,990 | 105,700 |
| 2000/11/20 | 4,170 | 4,240 | 4,050 | 4,060 | 57,300 |
| 2000/11/17 | 4,280 | 4,310 | 4,210 | 4,270 | 285,900 |
| 2000/11/16 | 4,060 | 4,360 | 4,060 | 4,300 | 273,700 |
| 2000/11/15 | 3,960 | 4,020 | 3,950 | 3,960 | 126,300 |
| 2000/11/14 | 3,990 | 3,990 | 3,900 | 3,900 | 76,700 |
| 2000/11/13 | 4,030 | 4,030 | 3,840 | 3,940 | 106,600 |
| 2000/11/10 | 4,040 | 4,170 | 4,030 | 4,100 | 76,400 |
| 2000/11/09 | 4,170 | 4,250 | 4,090 | 4,170 | 133,400 |
| 2000/11/08 | 4,250 | 4,270 | 4,230 | 4,270 | 96,600 |
| 2000/11/07 | 4,310 | 4,320 | 4,250 | 4,290 | 91,300 |
| 2000/11/06 | 4,250 | 4,320 | 4,150 | 4,250 | 165,500 |
| 2000/11/02 | 4,300 | 4,310 | 4,260 | 4,300 | 59,900 |
| 2000/11/01 | 4,250 | 4,310 | 4,230 | 4,300 | 105,200 |
| 2000/10/31 | 4,250 | 4,270 | 4,240 | 4,250 | 140,900 |
| 2000/10/30 | 4,250 | 4,280 | 4,210 | 4,250 | 87,700 |
| 2000/10/27 | 4,290 | 4,310 | 4,190 | 4,210 | 151,500 |
| 2000/10/26 | 4,220 | 4,290 | 4,220 | 4,270 | 171,700 |
| 2000/10/25 | 4,250 | 4,310 | 4,230 | 4,240 | 213,500 |
| 2000/10/24 | 4,230 | 4,310 | 4,230 | 4,240 | 91,300 |
| 2000/10/23 | 4,300 | 4,320 | 4,200 | 4,230 | 128,800 |
| 2000/10/20 | 4,300 | 4,320 | 4,260 | 4,320 | 648,700 |
| 2000/10/19 | 4,200 | 4,330 | 4,200 | 4,270 | 252,900 |
| 2000/10/18 | 4,170 | 4,300 | 4,050 | 4,150 | 874,400 |