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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,316 | 1,329 | 1,295 | 1,320 | 177,600 |
| 2003/12/29 | 1,283 | 1,318 | 1,283 | 1,316 | 147,700 |
| 2003/12/26 | 1,287 | 1,312 | 1,287 | 1,295 | 149,700 |
| 2003/12/25 | 1,295 | 1,312 | 1,281 | 1,297 | 101,800 |
| 2003/12/24 | 1,360 | 1,360 | 1,291 | 1,295 | 376,100 |
| 2003/12/22 | 1,310 | 1,366 | 1,309 | 1,363 | 526,900 |
| 2003/12/19 | 1,263 | 1,306 | 1,255 | 1,306 | 502,900 |
| 2003/12/18 | 1,239 | 1,241 | 1,205 | 1,235 | 164,600 |
| 2003/12/17 | 1,250 | 1,280 | 1,218 | 1,224 | 137,500 |
| 2003/12/16 | 1,250 | 1,269 | 1,239 | 1,266 | 168,600 |
| 2003/12/15 | 1,255 | 1,279 | 1,248 | 1,277 | 169,000 |
| 2003/12/12 | 1,228 | 1,236 | 1,205 | 1,215 | 522,200 |
| 2003/12/11 | 1,235 | 1,244 | 1,220 | 1,227 | 386,600 |
| 2003/12/10 | 1,206 | 1,213 | 1,171 | 1,175 | 472,800 |
| 2003/12/09 | 1,255 | 1,275 | 1,205 | 1,226 | 372,400 |
| 2003/12/08 | 1,319 | 1,320 | 1,262 | 1,275 | 378,800 |
| 2003/12/05 | 1,320 | 1,325 | 1,310 | 1,320 | 466,800 |
| 2003/12/04 | 1,319 | 1,339 | 1,318 | 1,325 | 970,400 |
| 2003/12/03 | 1,250 | 1,298 | 1,250 | 1,287 | 420,400 |
| 2003/12/02 | 1,237 | 1,250 | 1,225 | 1,236 | 216,900 |
| 2003/12/01 | 1,180 | 1,239 | 1,160 | 1,236 | 186,900 |
| 2003/11/28 | 1,201 | 1,215 | 1,196 | 1,200 | 157,100 |
| 2003/11/27 | 1,200 | 1,215 | 1,188 | 1,203 | 284,400 |
| 2003/11/26 | 1,175 | 1,229 | 1,172 | 1,227 | 226,100 |
| 2003/11/25 | 1,205 | 1,215 | 1,171 | 1,179 | 199,000 |
| 2003/11/21 | 1,154 | 1,174 | 1,141 | 1,165 | 245,500 |
| 2003/11/20 | 1,194 | 1,199 | 1,171 | 1,194 | 157,900 |
| 2003/11/19 | 1,188 | 1,188 | 1,150 | 1,154 | 219,400 |
| 2003/11/18 | 1,133 | 1,200 | 1,120 | 1,180 | 299,200 |
| 2003/11/17 | 1,190 | 1,200 | 1,113 | 1,120 | 578,100 |
| 2003/11/14 | 1,295 | 1,312 | 1,261 | 1,270 | 242,300 |
| 2003/11/13 | 1,350 | 1,350 | 1,310 | 1,315 | 229,400 |
| 2003/11/12 | 1,301 | 1,328 | 1,281 | 1,320 | 254,600 |
| 2003/11/11 | 1,308 | 1,308 | 1,250 | 1,277 | 347,700 |
| 2003/11/10 | 1,330 | 1,333 | 1,287 | 1,288 | 500,400 |
| 2003/11/07 | 1,353 | 1,356 | 1,330 | 1,353 | 265,100 |
| 2003/11/06 | 1,381 | 1,390 | 1,331 | 1,334 | 354,500 |
| 2003/11/05 | 1,395 | 1,425 | 1,369 | 1,376 | 343,500 |
| 2003/11/04 | 1,450 | 1,459 | 1,400 | 1,415 | 257,600 |
| 2003/10/31 | 1,414 | 1,460 | 1,414 | 1,420 | 147,000 |
| 2003/10/30 | 1,456 | 1,461 | 1,430 | 1,433 | 149,000 |
| 2003/10/29 | 1,501 | 1,501 | 1,450 | 1,462 | 284,000 |
| 2003/10/28 | 1,431 | 1,470 | 1,423 | 1,441 | 141,200 |
| 2003/10/27 | 1,429 | 1,447 | 1,400 | 1,410 | 187,200 |
| 2003/10/24 | 1,411 | 1,472 | 1,411 | 1,449 | 474,700 |
| 2003/10/23 | 1,450 | 1,463 | 1,384 | 1,392 | 379,700 |
| 2003/10/22 | 1,477 | 1,538 | 1,477 | 1,489 | 479,000 |
| 2003/10/21 | 1,650 | 1,650 | 1,501 | 1,507 | 842,600 |
| 2003/10/20 | 1,655 | 1,685 | 1,620 | 1,638 | 650,400 |
| 2003/10/17 | 1,605 | 1,654 | 1,603 | 1,637 | 981,400 |
| 2003/10/16 | 1,523 | 1,584 | 1,523 | 1,569 | 1,023,200 |
| 2003/10/15 | 1,445 | 1,523 | 1,405 | 1,514 | 1,033,100 |
| 2003/10/14 | 1,359 | 1,420 | 1,355 | 1,417 | 435,800 |
| 2003/10/10 | 1,339 | 1,355 | 1,330 | 1,338 | 354,600 |
| 2003/10/09 | 1,323 | 1,364 | 1,310 | 1,319 | 490,300 |
| 2003/10/08 | 1,367 | 1,373 | 1,323 | 1,328 | 389,800 |
| 2003/10/07 | 1,415 | 1,426 | 1,351 | 1,366 | 428,600 |
| 2003/10/06 | 1,450 | 1,457 | 1,403 | 1,422 | 396,900 |
| 2003/10/03 | 1,340 | 1,395 | 1,331 | 1,381 | 421,600 |
| 2003/10/02 | 1,358 | 1,375 | 1,296 | 1,320 | 520,300 |
| 2003/10/01 | 1,391 | 1,391 | 1,321 | 1,338 | 329,700 |
| 2003/09/30 | 1,400 | 1,400 | 1,350 | 1,382 | 538,500 |
| 2003/09/29 | 1,420 | 1,420 | 1,370 | 1,370 | 339,800 |
| 2003/09/26 | 1,370 | 1,431 | 1,370 | 1,431 | 311,100 |
| 2003/09/25 | 1,373 | 1,415 | 1,373 | 1,390 | 263,100 |
| 2003/09/24 | 1,490 | 1,495 | 1,400 | 1,443 | 552,800 |
| 2003/09/22 | 1,502 | 1,520 | 1,491 | 1,508 | 225,600 |
| 2003/09/19 | 1,531 | 1,559 | 1,504 | 1,520 | 325,500 |
| 2003/09/18 | 1,535 | 1,539 | 1,505 | 1,530 | 365,700 |
| 2003/09/17 | 1,590 | 1,599 | 1,522 | 1,545 | 366,900 |
| 2003/09/16 | 1,670 | 1,670 | 1,563 | 1,571 | 904,000 |
| 2003/09/12 | 1,471 | 1,546 | 1,465 | 1,544 | 787,700 |
| 2003/09/11 | 1,536 | 1,536 | 1,426 | 1,428 | 659,000 |
| 2003/09/10 | 1,475 | 1,556 | 1,460 | 1,535 | 787,500 |
| 2003/09/09 | 1,470 | 1,518 | 1,444 | 1,495 | 836,600 |
| 2003/09/08 | 1,359 | 1,463 | 1,358 | 1,442 | 1,383,000 |
| 2003/09/05 | 1,360 | 1,367 | 1,332 | 1,358 | 527,500 |
| 2003/09/04 | 1,373 | 1,373 | 1,333 | 1,339 | 525,000 |
| 2003/09/03 | 1,359 | 1,383 | 1,328 | 1,354 | 761,100 |
| 2003/09/02 | 1,250 | 1,344 | 1,245 | 1,319 | 862,800 |
| 2003/09/01 | 1,238 | 1,248 | 1,230 | 1,234 | 241,600 |
| 2003/08/29 | 1,210 | 1,230 | 1,210 | 1,221 | 131,000 |
| 2003/08/28 | 1,229 | 1,240 | 1,200 | 1,200 | 224,100 |
| 2003/08/27 | 1,199 | 1,245 | 1,191 | 1,220 | 345,000 |
| 2003/08/26 | 1,183 | 1,190 | 1,172 | 1,185 | 162,700 |
| 2003/08/25 | 1,200 | 1,202 | 1,185 | 1,191 | 145,800 |
| 2003/08/22 | 1,195 | 1,205 | 1,180 | 1,194 | 293,000 |
| 2003/08/21 | 1,149 | 1,180 | 1,130 | 1,167 | 330,300 |
| 2003/08/20 | 1,179 | 1,188 | 1,146 | 1,150 | 430,300 |
| 2003/08/19 | 1,247 | 1,248 | 1,182 | 1,199 | 315,300 |
| 2003/08/18 | 1,207 | 1,241 | 1,207 | 1,217 | 328,700 |
| 2003/08/15 | 1,190 | 1,214 | 1,180 | 1,200 | 440,900 |
| 2003/08/14 | 1,130 | 1,186 | 1,106 | 1,175 | 415,300 |
| 2003/08/13 | 1,073 | 1,133 | 1,066 | 1,133 | 446,800 |
| 2003/08/12 | 1,060 | 1,093 | 1,050 | 1,053 | 509,800 |
| 2003/08/11 | 1,075 | 1,085 | 1,050 | 1,078 | 264,600 |
| 2003/08/08 | 1,112 | 1,112 | 1,068 | 1,089 | 243,100 |
| 2003/08/07 | 1,090 | 1,093 | 1,072 | 1,072 | 148,900 |
| 2003/08/06 | 1,080 | 1,095 | 1,061 | 1,070 | 214,700 |
| 2003/08/05 | 1,096 | 1,112 | 1,080 | 1,081 | 307,800 |
| 2003/08/04 | 1,112 | 1,126 | 1,081 | 1,099 | 182,800 |
| 2003/08/01 | 1,122 | 1,140 | 1,115 | 1,117 | 147,300 |
| 2003/07/31 | 1,140 | 1,148 | 1,101 | 1,113 | 194,800 |
| 2003/07/30 | 1,152 | 1,177 | 1,120 | 1,120 | 262,800 |
| 2003/07/29 | 1,189 | 1,200 | 1,156 | 1,168 | 277,700 |
| 2003/07/28 | 1,192 | 1,220 | 1,185 | 1,199 | 185,400 |
| 2003/07/25 | 1,250 | 1,250 | 1,182 | 1,187 | 407,900 |
| 2003/07/24 | 1,236 | 1,259 | 1,230 | 1,244 | 583,600 |
| 2003/07/23 | 1,136 | 1,206 | 1,132 | 1,196 | 502,300 |
| 2003/07/22 | 1,110 | 1,140 | 1,090 | 1,135 | 253,100 |
| 2003/07/18 | 1,080 | 1,124 | 1,080 | 1,085 | 365,800 |
| 2003/07/17 | 1,106 | 1,117 | 1,068 | 1,106 | 649,400 |
| 2003/07/16 | 1,191 | 1,198 | 1,145 | 1,146 | 255,200 |
| 2003/07/15 | 1,250 | 1,280 | 1,170 | 1,178 | 413,000 |
| 2003/07/14 | 1,273 | 1,277 | 1,245 | 1,245 | 320,800 |
| 2003/07/11 | 1,250 | 1,280 | 1,210 | 1,233 | 304,600 |
| 2003/07/10 | 1,374 | 1,374 | 1,307 | 1,308 | 318,800 |
| 2003/07/09 | 1,380 | 1,400 | 1,335 | 1,374 | 457,600 |
| 2003/07/08 | 1,415 | 1,430 | 1,362 | 1,405 | 855,100 |
| 2003/07/07 | 1,281 | 1,349 | 1,281 | 1,335 | 420,300 |
| 2003/07/04 | 1,280 | 1,303 | 1,265 | 1,299 | 453,500 |
| 2003/07/03 | 1,339 | 1,359 | 1,310 | 1,324 | 892,000 |
| 2003/07/02 | 1,285 | 1,300 | 1,260 | 1,279 | 481,300 |
| 2003/07/01 | 1,235 | 1,305 | 1,235 | 1,285 | 564,400 |
| 2003/06/30 | 1,231 | 1,258 | 1,220 | 1,238 | 425,100 |
| 2003/06/27 | 1,198 | 1,223 | 1,175 | 1,210 | 268,100 |
| 2003/06/26 | 1,200 | 1,200 | 1,173 | 1,178 | 192,700 |
| 2003/06/25 | 1,171 | 1,205 | 1,162 | 1,195 | 347,000 |
| 2003/06/24 | 1,178 | 1,182 | 1,164 | 1,173 | 272,000 |
| 2003/06/23 | 1,160 | 1,188 | 1,140 | 1,188 | 384,200 |
| 2003/06/20 | 1,195 | 1,207 | 1,179 | 1,184 | 336,100 |
| 2003/06/19 | 1,241 | 1,247 | 1,220 | 1,221 | 192,600 |
| 2003/06/18 | 1,240 | 1,262 | 1,220 | 1,221 | 410,900 |
| 2003/06/17 | 1,279 | 1,279 | 1,240 | 1,259 | 495,900 |
| 2003/06/16 | 1,239 | 1,239 | 1,195 | 1,219 | 208,100 |
| 2003/06/13 | 1,200 | 1,231 | 1,181 | 1,225 | 451,700 |
| 2003/06/12 | 1,225 | 1,240 | 1,176 | 1,180 | 498,600 |
| 2003/06/11 | 1,200 | 1,232 | 1,195 | 1,209 | 930,700 |
| 2003/06/10 | 1,166 | 1,200 | 1,155 | 1,176 | 290,900 |
| 2003/06/09 | 1,144 | 1,195 | 1,144 | 1,186 | 367,800 |
| 2003/06/06 | 1,150 | 1,156 | 1,120 | 1,144 | 394,900 |
| 2003/06/05 | 1,092 | 1,149 | 1,092 | 1,149 | 790,800 |
| 2003/06/04 | 1,135 | 1,147 | 1,086 | 1,091 | 474,300 |
| 2003/06/03 | 1,129 | 1,147 | 1,115 | 1,146 | 1,071,200 |
| 2003/06/02 | 1,090 | 1,163 | 1,075 | 1,129 | 1,163,300 |
| 2003/05/30 | 1,000 | 1,084 | 995 | 1,049 | 796,100 |
| 2003/05/29 | 948 | 995 | 948 | 989 | 337,100 |
| 2003/05/28 | 953 | 964 | 943 | 948 | 144,400 |
| 2003/05/27 | 960 | 960 | 937 | 943 | 272,000 |
| 2003/05/26 | 926 | 957 | 918 | 953 | 418,500 |
| 2003/05/23 | 923 | 923 | 906 | 906 | 220,000 |
| 2003/05/22 | 910 | 924 | 909 | 917 | 177,700 |
| 2003/05/21 | 931 | 931 | 901 | 905 | 210,500 |
| 2003/05/20 | 890 | 935 | 890 | 931 | 343,000 |
| 2003/05/19 | 915 | 916 | 879 | 890 | 520,000 |
| 2003/05/16 | 950 | 958 | 909 | 914 | 716,200 |
| 2003/05/15 | 1,003 | 1,008 | 968 | 970 | 301,200 |
| 2003/05/14 | 1,001 | 1,025 | 1,000 | 1,002 | 349,500 |
| 2003/05/13 | 1,037 | 1,043 | 1,001 | 1,010 | 593,200 |
| 2003/05/12 | 1,039 | 1,095 | 1,033 | 1,035 | 440,200 |
| 2003/05/09 | 1,050 | 1,059 | 998 | 1,059 | 930,900 |
| 2003/05/08 | 960 | 1,062 | 955 | 1,059 | 951,900 |
| 2003/05/07 | 964 | 986 | 948 | 974 | 484,100 |
| 2003/05/06 | 908 | 947 | 908 | 936 | 339,900 |
| 2003/05/02 | 908 | 918 | 897 | 918 | 408,000 |
| 2003/05/01 | 942 | 960 | 915 | 918 | 272,100 |
| 2003/04/30 | 915 | 960 | 905 | 952 | 342,800 |
| 2003/04/28 | 859 | 905 | 857 | 885 | 506,400 |
| 2003/04/25 | 947 | 960 | 877 | 881 | 1,059,400 |
| 2003/04/24 | 1,024 | 1,024 | 970 | 977 | 651,400 |
| 2003/04/23 | 999 | 1,026 | 970 | 1,024 | 1,442,800 |
| 2003/04/22 | 950 | 984 | 930 | 950 | 2,865,100 |
| 2003/04/21 | 1,130 | 1,130 | 1,130 | 1,130 | 90,300 |
| 2003/04/18 | 1,380 | 1,398 | 1,299 | 1,330 | 420,900 |
| 2003/04/17 | 1,291 | 1,365 | 1,288 | 1,350 | 630,600 |
| 2003/04/16 | 1,219 | 1,315 | 1,210 | 1,300 | 976,300 |
| 2003/04/15 | 1,191 | 1,195 | 1,161 | 1,187 | 548,800 |
| 2003/04/14 | 1,150 | 1,200 | 1,150 | 1,171 | 401,700 |
| 2003/04/11 | 1,191 | 1,200 | 1,159 | 1,170 | 326,700 |
| 2003/04/10 | 1,220 | 1,220 | 1,160 | 1,203 | 429,100 |
| 2003/04/09 | 1,227 | 1,250 | 1,213 | 1,220 | 349,000 |
| 2003/04/08 | 1,258 | 1,270 | 1,196 | 1,247 | 855,800 |
| 2003/04/07 | 1,158 | 1,258 | 1,150 | 1,258 | 1,910,700 |
| 2003/04/04 | 980 | 1,099 | 961 | 1,058 | 746,200 |
| 2003/04/03 | 1,023 | 1,033 | 999 | 1,000 | 317,600 |
| 2003/04/02 | 1,042 | 1,044 | 994 | 1,009 | 365,400 |
| 2003/04/01 | 1,023 | 1,052 | 1,019 | 1,042 | 202,300 |
| 2003/03/31 | 1,034 | 1,035 | 1,010 | 1,033 | 442,300 |
| 2003/03/28 | 1,060 | 1,082 | 1,050 | 1,055 | 435,200 |
| 2003/03/27 | 1,110 | 1,111 | 1,095 | 1,100 | 518,000 |
| 2003/03/26 | 1,124 | 1,124 | 1,105 | 1,112 | 204,200 |
| 2003/03/25 | 1,120 | 1,123 | 1,104 | 1,114 | 328,600 |
| 2003/03/24 | 1,160 | 1,169 | 1,124 | 1,141 | 602,500 |
| 2003/03/20 | 1,028 | 1,115 | 1,028 | 1,110 | 510,000 |
| 2003/03/19 | 1,020 | 1,030 | 999 | 1,020 | 198,700 |
| 2003/03/18 | 1,048 | 1,078 | 1,013 | 1,025 | 499,400 |
| 2003/03/17 | 1,075 | 1,075 | 1,018 | 1,028 | 278,500 |
| 2003/03/14 | 1,071 | 1,119 | 1,051 | 1,061 | 569,600 |
| 2003/03/13 | 1,090 | 1,120 | 1,080 | 1,091 | 545,900 |
| 2003/03/12 | 1,054 | 1,093 | 1,021 | 1,078 | 760,700 |
| 2003/03/11 | 1,120 | 1,120 | 1,073 | 1,074 | 467,600 |
| 2003/03/10 | 1,150 | 1,150 | 1,089 | 1,121 | 370,100 |
| 2003/03/07 | 1,201 | 1,205 | 1,142 | 1,151 | 384,500 |
| 2003/03/06 | 1,275 | 1,280 | 1,212 | 1,212 | 476,700 |
| 2003/03/05 | 1,263 | 1,285 | 1,261 | 1,276 | 215,000 |
| 2003/03/04 | 1,285 | 1,290 | 1,265 | 1,283 | 180,700 |
| 2003/03/03 | 1,350 | 1,359 | 1,267 | 1,285 | 385,800 |
| 2003/02/28 | 1,349 | 1,372 | 1,345 | 1,369 | 233,900 |
| 2003/02/27 | 1,387 | 1,387 | 1,340 | 1,348 | 135,400 |
| 2003/02/26 | 1,380 | 1,391 | 1,361 | 1,367 | 99,000 |
| 2003/02/25 | 1,405 | 1,409 | 1,380 | 1,382 | 113,200 |
| 2003/02/24 | 1,414 | 1,428 | 1,406 | 1,416 | 116,000 |
| 2003/02/21 | 1,430 | 1,435 | 1,388 | 1,406 | 206,700 |
| 2003/02/20 | 1,445 | 1,466 | 1,425 | 1,450 | 211,300 |
| 2003/02/19 | 1,450 | 1,470 | 1,409 | 1,425 | 334,100 |
| 2003/02/18 | 1,510 | 1,515 | 1,466 | 1,470 | 217,100 |
| 2003/02/17 | 1,528 | 1,544 | 1,471 | 1,490 | 533,000 |
| 2003/02/14 | 1,468 | 1,525 | 1,459 | 1,515 | 694,300 |
| 2003/02/13 | 1,446 | 1,460 | 1,419 | 1,448 | 307,700 |
| 2003/02/12 | 1,415 | 1,450 | 1,412 | 1,449 | 378,200 |
| 2003/02/10 | 1,370 | 1,421 | 1,370 | 1,415 | 201,400 |
| 2003/02/07 | 1,406 | 1,418 | 1,361 | 1,378 | 281,700 |
| 2003/02/06 | 1,425 | 1,425 | 1,392 | 1,405 | 157,900 |
| 2003/02/05 | 1,375 | 1,426 | 1,374 | 1,408 | 326,900 |
| 2003/02/04 | 1,427 | 1,427 | 1,375 | 1,389 | 406,300 |
| 2003/02/03 | 1,402 | 1,420 | 1,375 | 1,420 | 424,500 |
| 2003/01/31 | 1,421 | 1,427 | 1,367 | 1,402 | 431,100 |
| 2003/01/30 | 1,463 | 1,490 | 1,420 | 1,422 | 314,000 |
| 2003/01/29 | 1,534 | 1,534 | 1,444 | 1,460 | 684,800 |
| 2003/01/28 | 1,576 | 1,576 | 1,509 | 1,531 | 812,200 |
| 2003/01/27 | 1,668 | 1,668 | 1,624 | 1,636 | 298,700 |
| 2003/01/24 | 1,740 | 1,752 | 1,691 | 1,728 | 431,200 |
| 2003/01/23 | 1,657 | 1,725 | 1,608 | 1,723 | 454,100 |
| 2003/01/22 | 1,659 | 1,667 | 1,642 | 1,658 | 554,100 |
| 2003/01/21 | 1,640 | 1,659 | 1,631 | 1,655 | 333,400 |
| 2003/01/20 | 1,643 | 1,659 | 1,620 | 1,643 | 287,700 |
| 2003/01/17 | 1,652 | 1,675 | 1,644 | 1,673 | 355,100 |
| 2003/01/16 | 1,705 | 1,708 | 1,671 | 1,701 | 337,400 |
| 2003/01/15 | 1,705 | 1,711 | 1,700 | 1,711 | 284,400 |
| 2003/01/14 | 1,710 | 1,720 | 1,705 | 1,715 | 284,400 |
| 2003/01/10 | 1,656 | 1,683 | 1,606 | 1,670 | 233,400 |
| 2003/01/09 | 1,700 | 1,700 | 1,639 | 1,656 | 231,900 |
| 2003/01/08 | 1,745 | 1,753 | 1,700 | 1,720 | 402,000 |
| 2003/01/07 | 1,828 | 1,834 | 1,726 | 1,730 | 384,400 |
| 2003/01/06 | 1,828 | 1,830 | 1,800 | 1,812 | 39,400 |