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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,828 | 1,828 | 1,787 | 1,787 | 72,600 |
| 2002/12/27 | 1,835 | 1,842 | 1,810 | 1,820 | 218,700 |
| 2002/12/26 | 1,750 | 1,820 | 1,740 | 1,810 | 223,000 |
| 2002/12/25 | 1,721 | 1,765 | 1,721 | 1,755 | 153,600 |
| 2002/12/24 | 1,770 | 1,770 | 1,727 | 1,744 | 258,500 |
| 2002/12/20 | 1,885 | 1,888 | 1,758 | 1,770 | 460,800 |
| 2002/12/19 | 1,750 | 1,860 | 1,726 | 1,855 | 611,100 |
| 2002/12/18 | 1,797 | 1,870 | 1,736 | 1,780 | 638,900 |
| 2002/12/17 | 1,945 | 1,959 | 1,881 | 1,917 | 354,800 |
| 2002/12/16 | 2,010 | 2,020 | 1,953 | 1,960 | 256,400 |
| 2002/12/13 | 2,000 | 2,030 | 2,000 | 2,010 | 234,800 |
| 2002/12/12 | 2,030 | 2,065 | 2,010 | 2,030 | 176,200 |
| 2002/12/11 | 2,085 | 2,085 | 2,020 | 2,045 | 278,000 |
| 2002/12/10 | 2,030 | 2,080 | 2,010 | 2,065 | 411,400 |
| 2002/12/09 | 2,140 | 2,150 | 2,110 | 2,120 | 203,400 |
| 2002/12/06 | 2,175 | 2,180 | 2,075 | 2,130 | 478,300 |
| 2002/12/05 | 2,305 | 2,315 | 2,175 | 2,175 | 245,000 |
| 2002/12/04 | 2,370 | 2,385 | 2,290 | 2,305 | 140,600 |
| 2002/12/03 | 2,410 | 2,425 | 2,385 | 2,385 | 135,500 |
| 2002/12/02 | 2,435 | 2,450 | 2,395 | 2,415 | 120,000 |
| 2002/11/29 | 2,435 | 2,495 | 2,425 | 2,470 | 191,200 |
| 2002/11/28 | 2,430 | 2,450 | 2,410 | 2,430 | 82,500 |
| 2002/11/27 | 2,335 | 2,430 | 2,335 | 2,430 | 172,500 |
| 2002/11/26 | 2,400 | 2,430 | 2,300 | 2,335 | 254,900 |
| 2002/11/25 | 2,415 | 2,455 | 2,375 | 2,440 | 192,600 |
| 2002/11/22 | 2,415 | 2,495 | 2,330 | 2,485 | 419,700 |
| 2002/11/21 | 2,325 | 2,350 | 2,315 | 2,335 | 147,700 |
| 2002/11/20 | 2,270 | 2,325 | 2,265 | 2,300 | 118,000 |
| 2002/11/19 | 2,245 | 2,260 | 2,220 | 2,260 | 151,000 |
| 2002/11/18 | 2,280 | 2,285 | 2,210 | 2,250 | 498,100 |
| 2002/11/15 | 2,035 | 2,350 | 2,005 | 2,290 | 618,100 |
| 2002/11/14 | 2,070 | 2,070 | 1,993 | 2,005 | 197,600 |
| 2002/11/13 | 1,960 | 2,085 | 1,930 | 2,050 | 691,000 |
| 2002/11/12 | 1,820 | 1,923 | 1,806 | 1,898 | 387,600 |
| 2002/11/11 | 1,870 | 1,891 | 1,818 | 1,839 | 417,700 |
| 2002/11/08 | 2,085 | 2,085 | 1,955 | 1,960 | 466,200 |
| 2002/11/07 | 2,270 | 2,270 | 2,125 | 2,155 | 202,700 |
| 2002/11/06 | 2,250 | 2,260 | 2,200 | 2,240 | 177,400 |
| 2002/11/05 | 2,230 | 2,275 | 2,195 | 2,240 | 356,500 |
| 2002/11/01 | 2,285 | 2,315 | 2,210 | 2,235 | 242,800 |
| 2002/10/31 | 2,335 | 2,370 | 2,285 | 2,325 | 290,000 |
| 2002/10/30 | 2,265 | 2,400 | 2,265 | 2,375 | 234,000 |
| 2002/10/29 | 2,300 | 2,350 | 2,280 | 2,320 | 142,400 |
| 2002/10/28 | 2,350 | 2,350 | 2,255 | 2,340 | 181,000 |
| 2002/10/25 | 2,200 | 2,350 | 2,190 | 2,310 | 440,100 |
| 2002/10/24 | 2,230 | 2,250 | 2,090 | 2,185 | 609,900 |
| 2002/10/23 | 2,300 | 2,375 | 2,215 | 2,350 | 532,400 |
| 2002/10/22 | 2,525 | 2,525 | 2,375 | 2,410 | 307,300 |
| 2002/10/21 | 2,635 | 2,660 | 2,540 | 2,565 | 208,300 |
| 2002/10/18 | 2,655 | 2,690 | 2,605 | 2,645 | 280,700 |
| 2002/10/17 | 2,660 | 2,700 | 2,600 | 2,655 | 284,300 |
| 2002/10/16 | 2,690 | 2,715 | 2,620 | 2,655 | 438,600 |
| 2002/10/15 | 2,600 | 2,650 | 2,580 | 2,615 | 311,000 |
| 2002/10/11 | 2,480 | 2,500 | 2,440 | 2,485 | 297,000 |
| 2002/10/10 | 2,335 | 2,490 | 2,335 | 2,440 | 469,200 |
| 2002/10/09 | 2,555 | 2,580 | 2,375 | 2,375 | 263,100 |
| 2002/10/08 | 2,600 | 2,615 | 2,510 | 2,515 | 185,800 |
| 2002/10/07 | 2,575 | 2,620 | 2,570 | 2,600 | 366,600 |
| 2002/10/04 | 2,455 | 2,620 | 2,450 | 2,565 | 1,080,600 |
| 2002/10/03 | 2,650 | 2,690 | 2,340 | 2,375 | 1,200,600 |
| 2002/10/02 | 2,785 | 2,785 | 2,695 | 2,715 | 502,200 |
| 2002/10/01 | 2,750 | 2,805 | 2,750 | 2,780 | 202,500 |
| 2002/09/30 | 2,730 | 2,785 | 2,715 | 2,780 | 511,500 |
| 2002/09/27 | 2,805 | 2,840 | 2,720 | 2,745 | 931,000 |
| 2002/09/26 | 3,000 | 3,030 | 2,905 | 2,925 | 380,200 |
| 2002/09/25 | 2,985 | 3,030 | 2,985 | 3,010 | 175,900 |
| 2002/09/24 | 3,030 | 3,040 | 2,980 | 3,030 | 122,800 |
| 2002/09/20 | 3,000 | 3,090 | 3,000 | 3,080 | 97,200 |
| 2002/09/19 | 3,100 | 3,170 | 3,090 | 3,100 | 95,300 |
| 2002/09/18 | 3,090 | 3,090 | 3,040 | 3,080 | 103,400 |
| 2002/09/17 | 3,080 | 3,130 | 3,060 | 3,110 | 99,200 |
| 2002/09/13 | 3,050 | 3,050 | 3,000 | 3,040 | 134,900 |
| 2002/09/12 | 2,990 | 3,060 | 2,975 | 3,040 | 135,300 |
| 2002/09/11 | 2,925 | 2,975 | 2,925 | 2,955 | 80,100 |
| 2002/09/10 | 2,915 | 2,965 | 2,910 | 2,930 | 100,600 |
| 2002/09/09 | 2,885 | 2,930 | 2,885 | 2,900 | 69,400 |
| 2002/09/06 | 2,930 | 2,930 | 2,870 | 2,880 | 111,700 |
| 2002/09/05 | 2,900 | 2,995 | 2,885 | 2,985 | 191,200 |
| 2002/09/04 | 2,900 | 2,945 | 2,880 | 2,940 | 292,000 |
| 2002/09/03 | 2,920 | 2,940 | 2,840 | 2,860 | 158,000 |
| 2002/09/02 | 2,980 | 2,985 | 2,945 | 2,960 | 122,900 |
| 2002/08/30 | 3,020 | 3,100 | 2,960 | 3,030 | 292,800 |
| 2002/08/29 | 2,970 | 3,000 | 2,940 | 2,965 | 169,000 |
| 2002/08/28 | 3,010 | 3,040 | 2,970 | 3,040 | 92,500 |
| 2002/08/27 | 3,110 | 3,110 | 3,010 | 3,020 | 151,300 |
| 2002/08/26 | 3,030 | 3,160 | 3,030 | 3,130 | 166,600 |
| 2002/08/23 | 2,980 | 3,070 | 2,980 | 3,050 | 177,100 |
| 2002/08/22 | 3,010 | 3,040 | 2,995 | 3,030 | 82,000 |
| 2002/08/21 | 2,950 | 3,040 | 2,950 | 2,995 | 86,200 |
| 2002/08/20 | 3,070 | 3,080 | 2,955 | 3,000 | 112,000 |
| 2002/08/19 | 3,120 | 3,120 | 3,000 | 3,020 | 92,100 |
| 2002/08/16 | 3,040 | 3,130 | 3,040 | 3,120 | 85,800 |
| 2002/08/15 | 3,080 | 3,100 | 3,050 | 3,090 | 193,500 |
| 2002/08/14 | 2,930 | 3,060 | 2,930 | 3,050 | 117,600 |
| 2002/08/13 | 2,930 | 2,970 | 2,925 | 2,970 | 60,900 |
| 2002/08/12 | 2,920 | 2,980 | 2,905 | 2,980 | 77,800 |
| 2002/08/09 | 2,945 | 2,970 | 2,870 | 2,905 | 168,600 |
| 2002/08/08 | 2,920 | 2,960 | 2,835 | 2,865 | 280,600 |
| 2002/08/07 | 2,910 | 2,980 | 2,910 | 2,945 | 126,500 |
| 2002/08/06 | 2,950 | 2,995 | 2,905 | 2,920 | 121,900 |
| 2002/08/05 | 3,000 | 3,030 | 2,965 | 2,965 | 139,700 |
| 2002/08/02 | 3,080 | 3,080 | 3,030 | 3,050 | 93,200 |
| 2002/08/01 | 3,110 | 3,150 | 3,050 | 3,080 | 145,400 |
| 2002/07/31 | 3,160 | 3,200 | 3,120 | 3,160 | 145,200 |
| 2002/07/30 | 3,150 | 3,250 | 3,130 | 3,230 | 185,500 |
| 2002/07/29 | 3,070 | 3,130 | 3,050 | 3,050 | 154,400 |
| 2002/07/26 | 3,130 | 3,150 | 3,050 | 3,100 | 174,900 |
| 2002/07/25 | 3,330 | 3,330 | 3,170 | 3,190 | 198,200 |
| 2002/07/24 | 3,150 | 3,330 | 3,150 | 3,280 | 148,900 |
| 2002/07/23 | 3,180 | 3,230 | 3,140 | 3,190 | 134,900 |
| 2002/07/22 | 3,140 | 3,230 | 3,120 | 3,180 | 221,000 |
| 2002/07/19 | 3,240 | 3,270 | 3,170 | 3,230 | 211,100 |
| 2002/07/18 | 3,250 | 3,260 | 3,180 | 3,190 | 181,600 |
| 2002/07/17 | 3,250 | 3,260 | 3,190 | 3,260 | 216,500 |
| 2002/07/16 | 3,300 | 3,310 | 3,210 | 3,250 | 189,400 |
| 2002/07/15 | 3,250 | 3,350 | 3,250 | 3,310 | 178,600 |
| 2002/07/12 | 3,260 | 3,320 | 3,260 | 3,300 | 90,600 |
| 2002/07/11 | 3,300 | 3,300 | 3,230 | 3,240 | 164,700 |
| 2002/07/10 | 3,300 | 3,330 | 3,260 | 3,280 | 116,600 |
| 2002/07/09 | 3,330 | 3,340 | 3,300 | 3,320 | 167,600 |
| 2002/07/08 | 3,340 | 3,340 | 3,290 | 3,330 | 322,900 |
| 2002/07/05 | 3,220 | 3,270 | 3,200 | 3,240 | 142,500 |
| 2002/07/04 | 3,110 | 3,210 | 3,110 | 3,200 | 336,700 |
| 2002/07/03 | 3,070 | 3,160 | 3,070 | 3,150 | 140,500 |
| 2002/07/02 | 3,100 | 3,120 | 3,050 | 3,120 | 134,000 |
| 2002/07/01 | 3,110 | 3,150 | 3,100 | 3,110 | 123,400 |
| 2002/06/28 | 3,190 | 3,190 | 3,080 | 3,100 | 296,900 |
| 2002/06/27 | 3,060 | 3,150 | 3,060 | 3,140 | 113,700 |
| 2002/06/26 | 3,100 | 3,100 | 3,030 | 3,040 | 261,200 |
| 2002/06/25 | 3,130 | 3,190 | 3,100 | 3,110 | 159,700 |
| 2002/06/24 | 3,090 | 3,180 | 3,090 | 3,180 | 136,500 |
| 2002/06/21 | 3,170 | 3,200 | 3,140 | 3,140 | 192,600 |
| 2002/06/20 | 3,150 | 3,250 | 3,150 | 3,240 | 96,700 |
| 2002/06/19 | 3,300 | 3,330 | 3,190 | 3,200 | 141,200 |
| 2002/06/18 | 3,350 | 3,350 | 3,260 | 3,300 | 89,700 |
| 2002/06/17 | 3,330 | 3,360 | 3,300 | 3,300 | 115,000 |
| 2002/06/14 | 3,340 | 3,390 | 3,340 | 3,350 | 238,100 |
| 2002/06/13 | 3,480 | 3,480 | 3,390 | 3,400 | 142,300 |
| 2002/06/12 | 3,430 | 3,500 | 3,380 | 3,480 | 320,400 |
| 2002/06/11 | 3,340 | 3,470 | 3,330 | 3,460 | 637,800 |
| 2002/06/10 | 3,310 | 3,310 | 3,280 | 3,290 | 223,800 |
| 2002/06/07 | 3,290 | 3,310 | 3,230 | 3,290 | 259,800 |
| 2002/06/06 | 3,280 | 3,310 | 3,250 | 3,280 | 294,300 |
| 2002/06/05 | 3,260 | 3,300 | 3,190 | 3,230 | 518,200 |
| 2002/06/04 | 3,400 | 3,400 | 3,320 | 3,340 | 131,700 |
| 2002/06/03 | 3,320 | 3,420 | 3,320 | 3,400 | 211,000 |
| 2002/05/31 | 3,400 | 3,400 | 3,330 | 3,390 | 294,200 |
| 2002/05/30 | 3,380 | 3,390 | 3,290 | 3,380 | 356,200 |
| 2002/05/29 | 3,240 | 3,350 | 3,230 | 3,350 | 455,300 |
| 2002/05/28 | 3,280 | 3,290 | 3,210 | 3,210 | 254,600 |
| 2002/05/27 | 3,300 | 3,320 | 3,240 | 3,280 | 186,900 |
| 2002/05/24 | 3,340 | 3,350 | 3,250 | 3,290 | 266,400 |
| 2002/05/23 | 3,340 | 3,390 | 3,220 | 3,240 | 678,200 |
| 2002/05/22 | 3,340 | 3,420 | 3,290 | 3,330 | 467,200 |
| 2002/05/21 | 3,440 | 3,470 | 3,380 | 3,430 | 246,100 |
| 2002/05/20 | 3,480 | 3,530 | 3,450 | 3,450 | 234,500 |
| 2002/05/17 | 3,570 | 3,570 | 3,460 | 3,460 | 250,400 |
| 2002/05/16 | 3,510 | 3,560 | 3,480 | 3,520 | 664,100 |
| 2002/05/15 | 3,500 | 3,500 | 3,430 | 3,470 | 742,900 |
| 2002/05/14 | 3,520 | 3,540 | 3,270 | 3,430 | 1,597,600 |
| 2002/05/13 | 3,820 | 3,820 | 3,720 | 3,720 | 114,600 |
| 2002/05/10 | 3,740 | 3,840 | 3,730 | 3,840 | 131,800 |
| 2002/05/09 | 3,850 | 3,860 | 3,770 | 3,790 | 209,200 |
| 2002/05/08 | 3,750 | 3,790 | 3,730 | 3,770 | 83,800 |
| 2002/05/07 | 3,710 | 3,740 | 3,670 | 3,700 | 112,900 |
| 2002/05/02 | 3,690 | 3,800 | 3,680 | 3,750 | 120,100 |
| 2002/05/01 | 3,800 | 3,850 | 3,670 | 3,710 | 279,400 |
| 2002/04/30 | 3,760 | 3,850 | 3,750 | 3,840 | 454,600 |
| 2002/04/26 | 3,750 | 3,770 | 3,650 | 3,750 | 171,100 |
| 2002/04/25 | 3,740 | 3,810 | 3,720 | 3,770 | 246,000 |
| 2002/04/24 | 3,770 | 3,780 | 3,740 | 3,760 | 303,800 |
| 2002/04/23 | 3,750 | 3,790 | 3,710 | 3,780 | 763,500 |
| 2002/04/22 | 3,650 | 3,650 | 3,610 | 3,650 | 278,000 |
| 2002/04/19 | 3,520 | 3,600 | 3,490 | 3,590 | 315,500 |
| 2002/04/18 | 3,480 | 3,520 | 3,460 | 3,510 | 173,400 |
| 2002/04/17 | 3,480 | 3,520 | 3,450 | 3,510 | 285,500 |
| 2002/04/16 | 3,300 | 3,430 | 3,300 | 3,430 | 243,300 |
| 2002/04/15 | 3,310 | 3,370 | 3,300 | 3,360 | 146,600 |
| 2002/04/12 | 3,280 | 3,320 | 3,240 | 3,260 | 177,900 |
| 2002/04/11 | 3,330 | 3,350 | 3,260 | 3,270 | 249,300 |
| 2002/04/10 | 3,330 | 3,390 | 3,310 | 3,380 | 213,700 |
| 2002/04/09 | 3,450 | 3,460 | 3,400 | 3,430 | 156,800 |
| 2002/04/08 | 3,460 | 3,500 | 3,360 | 3,400 | 251,200 |
| 2002/04/05 | 3,550 | 3,550 | 3,500 | 3,510 | 185,600 |
| 2002/04/04 | 3,560 | 3,570 | 3,510 | 3,570 | 225,500 |
| 2002/04/03 | 3,510 | 3,540 | 3,460 | 3,530 | 140,100 |
| 2002/04/02 | 3,430 | 3,500 | 3,430 | 3,490 | 69,900 |
| 2002/04/01 | 3,450 | 3,500 | 3,420 | 3,480 | 96,100 |
| 2002/03/29 | 3,570 | 3,570 | 3,460 | 3,470 | 104,300 |
| 2002/03/28 | 3,510 | 3,570 | 3,480 | 3,540 | 122,600 |
| 2002/03/27 | 3,520 | 3,570 | 3,510 | 3,560 | 136,300 |
| 2002/03/26 | 3,580 | 3,600 | 3,520 | 3,570 | 113,900 |
| 2002/03/25 | 3,550 | 3,580 | 3,510 | 3,580 | 174,600 |
| 2002/03/22 | 3,580 | 3,610 | 3,520 | 3,570 | 290,200 |
| 2002/03/20 | 3,560 | 3,580 | 3,510 | 3,570 | 316,400 |
| 2002/03/19 | 3,570 | 3,570 | 3,500 | 3,510 | 137,500 |
| 2002/03/18 | 3,540 | 3,600 | 3,510 | 3,600 | 385,900 |
| 2002/03/15 | 3,480 | 3,510 | 3,430 | 3,480 | 389,200 |
| 2002/03/14 | 3,320 | 3,500 | 3,300 | 3,460 | 273,800 |
| 2002/03/13 | 3,350 | 3,390 | 3,260 | 3,320 | 200,000 |
| 2002/03/12 | 3,450 | 3,460 | 3,370 | 3,380 | 225,800 |
| 2002/03/11 | 3,460 | 3,500 | 3,430 | 3,490 | 453,800 |
| 2002/03/08 | 3,400 | 3,420 | 3,320 | 3,370 | 421,000 |
| 2002/03/07 | 3,350 | 3,380 | 3,280 | 3,380 | 263,200 |
| 2002/03/06 | 3,190 | 3,370 | 3,190 | 3,350 | 382,400 |
| 2002/03/05 | 3,300 | 3,310 | 3,170 | 3,180 | 271,900 |
| 2002/03/04 | 3,250 | 3,280 | 3,230 | 3,270 | 275,400 |
| 2002/03/01 | 3,170 | 3,300 | 3,080 | 3,260 | 495,500 |
| 2002/02/28 | 3,060 | 3,100 | 3,010 | 3,020 | 337,800 |
| 2002/02/27 | 3,070 | 3,110 | 3,050 | 3,110 | 192,200 |
| 2002/02/26 | 3,100 | 3,130 | 3,050 | 3,100 | 128,900 |
| 2002/02/25 | 3,170 | 3,170 | 3,080 | 3,160 | 169,000 |
| 2002/02/22 | 3,060 | 3,180 | 3,030 | 3,120 | 412,500 |
| 2002/02/21 | 3,100 | 3,170 | 3,080 | 3,160 | 235,900 |
| 2002/02/20 | 3,210 | 3,230 | 3,150 | 3,190 | 75,800 |
| 2002/02/19 | 3,310 | 3,310 | 3,190 | 3,210 | 139,200 |
| 2002/02/18 | 3,270 | 3,380 | 3,250 | 3,360 | 139,800 |
| 2002/02/15 | 3,320 | 3,330 | 3,260 | 3,290 | 224,700 |
| 2002/02/14 | 3,250 | 3,320 | 3,200 | 3,200 | 103,300 |
| 2002/02/13 | 3,280 | 3,290 | 3,190 | 3,240 | 143,000 |
| 2002/02/12 | 3,200 | 3,250 | 3,160 | 3,250 | 139,700 |
| 2002/02/08 | 3,110 | 3,140 | 3,090 | 3,120 | 216,900 |
| 2002/02/07 | 3,100 | 3,140 | 3,080 | 3,110 | 76,600 |
| 2002/02/06 | 3,050 | 3,120 | 3,030 | 3,050 | 363,700 |
| 2002/02/05 | 3,210 | 3,220 | 2,945 | 2,990 | 506,000 |
| 2002/02/04 | 3,340 | 3,390 | 3,260 | 3,260 | 121,600 |
| 2002/02/01 | 3,400 | 3,400 | 3,340 | 3,390 | 95,500 |
| 2002/01/31 | 3,350 | 3,380 | 3,300 | 3,380 | 92,600 |
| 2002/01/30 | 3,330 | 3,340 | 3,280 | 3,330 | 173,700 |
| 2002/01/29 | 3,490 | 3,490 | 3,360 | 3,380 | 103,100 |
| 2002/01/28 | 3,400 | 3,500 | 3,400 | 3,500 | 143,200 |
| 2002/01/25 | 3,440 | 3,480 | 3,370 | 3,440 | 304,300 |
| 2002/01/24 | 3,380 | 3,420 | 3,340 | 3,390 | 165,500 |
| 2002/01/23 | 3,460 | 3,460 | 3,340 | 3,390 | 226,700 |
| 2002/01/22 | 3,460 | 3,500 | 3,440 | 3,480 | 196,900 |
| 2002/01/21 | 3,470 | 3,470 | 3,350 | 3,440 | 215,700 |
| 2002/01/18 | 3,330 | 3,480 | 3,300 | 3,470 | 367,100 |
| 2002/01/17 | 3,300 | 3,340 | 3,220 | 3,260 | 368,800 |
| 2002/01/16 | 3,350 | 3,360 | 3,250 | 3,300 | 243,400 |
| 2002/01/15 | 3,400 | 3,440 | 3,350 | 3,360 | 125,200 |
| 2002/01/11 | 3,500 | 3,560 | 3,440 | 3,500 | 715,100 |
| 2002/01/10 | 3,310 | 3,480 | 3,240 | 3,430 | 815,500 |
| 2002/01/09 | 3,340 | 3,420 | 3,300 | 3,310 | 196,000 |
| 2002/01/08 | 3,440 | 3,440 | 3,230 | 3,240 | 282,800 |
| 2002/01/07 | 3,490 | 3,490 | 3,370 | 3,390 | 255,300 |
| 2002/01/04 | 3,470 | 3,470 | 3,420 | 3,440 | 97,500 |