日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 973 978 970 974 66,200
2004/12/29 970 977 961 969 212,200
2004/12/28 959 967 956 960 404,200
2004/12/27 980 985 968 969 257,600
2004/12/24 994 998 981 982 284,600
2004/12/22 998 999 992 994 217,900
2004/12/21 995 1,000 992 995 229,200
2004/12/20 998 1,000 993 993 235,500
2004/12/17 997 1,008 996 1,000 233,400
2004/12/16 1,000 1,002 990 997 193,600
2004/12/15 1,006 1,007 995 1,004 358,400
2004/12/14 978 1,007 978 1,003 479,400
2004/12/13 983 985 968 978 268,300
2004/12/10 994 995 981 982 347,500
2004/12/09 995 995 987 988 321,900
2004/12/08 986 998 986 995 529,600
2004/12/07 990 992 986 986 232,400
2004/12/06 987 993 984 989 277,000
2004/12/03 983 987 980 983 289,600
2004/12/02 990 991 975 981 356,900
2004/12/01 971 989 967 985 238,400
2004/11/30 985 985 969 981 222,300
2004/11/29 975 991 975 985 218,800
2004/11/26 976 980 970 974 227,000
2004/11/25 969 980 965 979 502,300
2004/11/24 951 983 950 974 687,000
2004/11/22 938 946 930 944 492,400
2004/11/19 943 954 940 941 510,400
2004/11/18 950 956 932 933 629,900
2004/11/17 926 942 924 930 513,500
2004/11/16 925 929 913 919 327,600
2004/11/15 919 925 908 925 413,500
2004/11/12 900 919 900 915 582,000
2004/11/11 919 919 891 898 693,900
2004/11/10 920 929 915 918 270,400
2004/11/09 921 934 916 918 248,000
2004/11/08 931 939 917 917 386,300
2004/11/05 961 961 921 925 801,100
2004/11/04 939 954 934 951 914,300
2004/11/02 895 914 894 914 499,100
2004/11/01 893 897 884 895 443,700
2004/10/29 890 899 885 892 374,300
2004/10/28 898 898 883 885 410,100
2004/10/27 900 910 880 881 467,300
2004/10/26 903 915 888 888 438,600
2004/10/25 911 912 902 902 204,100
2004/10/22 916 927 913 927 217,000
2004/10/21 917 929 909 916 330,000
2004/10/20 935 938 916 917 525,900
2004/10/19 944 955 942 944 397,300
2004/10/18 963 963 936 938 492,800
2004/10/15 966 978 950 958 645,800
2004/10/14 996 999 976 984 562,100
2004/10/13 1,000 1,006 999 1,003 331,700
2004/10/12 1,005 1,010 994 999 327,100
2004/10/08 1,005 1,012 1,001 1,005 546,400
2004/10/07 1,030 1,033 1,000 1,012 456,500
2004/10/06 1,027 1,027 1,010 1,027 504,900
2004/10/05 1,030 1,030 1,022 1,027 569,300
2004/10/04 1,014 1,030 1,010 1,029 828,800
2004/10/01 1,004 1,004 994 999 260,700
2004/09/30 988 1,003 986 994 343,500
2004/09/29 1,008 1,008 981 986 488,700
2004/09/28 1,010 1,016 995 998 262,800
2004/09/27 1,025 1,025 1,011 1,018 290,500
2004/09/24 1,014 1,021 1,003 1,021 788,300
2004/09/22 1,041 1,044 1,010 1,020 1,053,800
2004/09/21 1,073 1,080 1,054 1,058 429,100
2004/09/17 1,080 1,092 1,067 1,082 456,700
2004/09/16 1,122 1,122 1,078 1,083 384,000
2004/09/15 1,125 1,125 1,118 1,124 251,000
2004/09/14 1,134 1,134 1,115 1,118 350,200
2004/09/13 1,121 1,132 1,121 1,131 265,700
2004/09/10 1,120 1,129 1,111 1,128 396,800
2004/09/09 1,148 1,148 1,119 1,119 684,500
2004/09/08 1,131 1,147 1,118 1,147 346,700
2004/09/07 1,122 1,134 1,116 1,131 343,300
2004/09/06 1,125 1,135 1,115 1,129 220,600
2004/09/03 1,140 1,148 1,125 1,136 442,900
2004/09/02 1,129 1,133 1,121 1,121 221,700
2004/09/01 1,120 1,130 1,116 1,128 159,100
2004/08/31 1,114 1,123 1,103 1,112 165,300
2004/08/30 1,104 1,117 1,104 1,111 75,400
2004/08/27 1,105 1,123 1,105 1,119 117,700
2004/08/26 1,137 1,137 1,113 1,115 626,800
2004/08/25 1,079 1,105 1,073 1,097 330,400
2004/08/24 1,070 1,076 1,068 1,072 190,400
2004/08/23 1,063 1,076 1,060 1,068 263,600
2004/08/20 1,045 1,057 1,038 1,048 185,500
2004/08/19 1,033 1,041 1,024 1,035 260,600
2004/08/18 1,043 1,043 1,015 1,024 103,000
2004/08/17 1,040 1,046 1,022 1,024 259,100
2004/08/16 1,054 1,055 1,037 1,040 192,400
2004/08/13 1,056 1,070 1,045 1,057 245,000
2004/08/12 1,052 1,061 1,045 1,055 291,000
2004/08/11 1,060 1,070 1,054 1,061 308,100
2004/08/10 1,053 1,067 1,053 1,067 246,600
2004/08/09 1,052 1,070 1,052 1,058 311,100
2004/08/06 1,036 1,079 1,036 1,070 207,100
2004/08/05 1,056 1,069 1,045 1,060 329,600
2004/08/04 1,060 1,069 1,030 1,059 393,600
2004/08/03 1,059 1,069 1,051 1,055 310,800
2004/08/02 1,073 1,074 1,049 1,050 220,300
2004/07/30 1,067 1,074 1,051 1,053 207,800
2004/07/29 1,085 1,085 1,048 1,061 152,900
2004/07/28 1,070 1,083 1,065 1,073 109,300
2004/07/27 1,068 1,078 1,050 1,053 214,100
2004/07/26 1,090 1,095 1,068 1,068 102,500
2004/07/23 1,108 1,130 1,091 1,095 95,900
2004/07/22 1,110 1,118 1,102 1,104 113,900
2004/07/21 1,129 1,140 1,115 1,129 415,800
2004/07/20 1,082 1,111 1,070 1,111 418,000
2004/07/16 1,080 1,108 1,062 1,097 207,400
2004/07/15 1,099 1,115 1,070 1,077 357,200
2004/07/14 1,130 1,130 1,099 1,099 189,100
2004/07/13 1,138 1,138 1,107 1,117 249,800
2004/07/12 1,129 1,134 1,123 1,130 378,000
2004/07/09 1,101 1,132 1,101 1,117 289,000
2004/07/08 1,120 1,124 1,100 1,105 437,900
2004/07/07 1,130 1,135 1,120 1,129 355,800
2004/07/06 1,164 1,184 1,154 1,157 274,000
2004/07/05 1,216 1,216 1,179 1,181 305,400
2004/07/02 1,197 1,218 1,180 1,203 315,400
2004/07/01 1,193 1,223 1,185 1,191 384,900
2004/06/30 1,200 1,221 1,187 1,201 871,400
2004/06/29 1,203 1,235 1,203 1,210 313,900
2004/06/28 1,200 1,230 1,199 1,218 393,100
2004/06/25 1,215 1,218 1,196 1,208 198,800
2004/06/24 1,210 1,226 1,206 1,215 161,100
2004/06/23 1,230 1,240 1,193 1,210 359,600
2004/06/22 1,233 1,234 1,205 1,230 306,100
2004/06/21 1,225 1,246 1,225 1,240 218,200
2004/06/18 1,238 1,243 1,216 1,225 309,200
2004/06/17 1,219 1,242 1,210 1,227 461,800
2004/06/16 1,200 1,214 1,191 1,206 515,000
2004/06/15 1,195 1,201 1,174 1,183 267,800
2004/06/14 1,192 1,205 1,187 1,198 322,600
2004/06/11 1,194 1,201 1,185 1,191 300,300
2004/06/10 1,188 1,209 1,180 1,201 414,200
2004/06/09 1,180 1,195 1,180 1,191 189,500
2004/06/08 1,180 1,190 1,168 1,190 305,400
2004/06/07 1,159 1,180 1,155 1,179 470,000
2004/06/04 1,132 1,152 1,123 1,145 343,900
2004/06/03 1,130 1,152 1,116 1,120 207,600
2004/06/02 1,122 1,150 1,121 1,138 136,000
2004/06/01 1,110 1,145 1,110 1,137 239,000
2004/05/31 1,142 1,150 1,086 1,118 588,100
2004/05/28 1,150 1,167 1,130 1,130 368,300
2004/05/27 1,141 1,147 1,136 1,139 227,500
2004/05/26 1,131 1,144 1,126 1,144 268,000
2004/05/25 1,134 1,140 1,115 1,125 132,000
2004/05/24 1,149 1,157 1,135 1,143 241,000
2004/05/21 1,124 1,150 1,115 1,149 401,000
2004/05/20 1,120 1,145 1,098 1,124 351,200
2004/05/19 1,120 1,135 1,107 1,107 507,900
2004/05/18 1,021 1,150 1,013 1,138 743,300
2004/05/17 1,081 1,081 1,020 1,020 445,700
2004/05/14 1,092 1,114 1,075 1,080 320,900
2004/05/13 1,100 1,128 1,079 1,091 369,300
2004/05/12 1,080 1,099 1,059 1,099 267,300
2004/05/11 1,050 1,060 1,033 1,054 380,200
2004/05/10 1,130 1,133 1,040 1,069 619,800
2004/05/07 1,136 1,144 1,129 1,130 393,200
2004/05/06 1,150 1,162 1,143 1,143 339,000
2004/04/30 1,143 1,161 1,143 1,161 406,400
2004/04/28 1,159 1,160 1,142 1,155 272,500
2004/04/27 1,157 1,157 1,141 1,150 220,200
2004/04/26 1,150 1,160 1,141 1,157 365,200
2004/04/23 1,165 1,165 1,140 1,147 319,500
2004/04/22 1,150 1,160 1,140 1,155 398,100
2004/04/21 1,135 1,143 1,130 1,135 390,800
2004/04/20 1,133 1,149 1,125 1,142 372,800
2004/04/19 1,135 1,140 1,121 1,132 333,200
2004/04/16 1,150 1,160 1,122 1,135 765,000
2004/04/15 1,112 1,164 1,110 1,163 1,908,600
2004/04/14 1,099 1,099 1,092 1,094 279,300
2004/04/13 1,114 1,116 1,085 1,092 451,800
2004/04/12 1,070 1,115 1,070 1,109 746,500
2004/04/09 1,100 1,100 1,066 1,068 680,100
2004/04/08 1,092 1,120 1,075 1,116 1,125,900
2004/04/07 1,099 1,099 1,084 1,091 774,500
2004/04/06 1,070 1,103 1,063 1,087 1,790,100
2004/04/05 1,060 1,078 1,048 1,057 1,350,900
2004/04/02 1,021 1,048 1,021 1,040 1,102,300
2004/04/01 1,041 1,048 1,010 1,013 1,699,600
2004/03/31 998 1,043 992 1,032 2,886,000
2004/03/30 1,178 1,194 1,155 1,158 656,700
2004/03/29 1,160 1,176 1,155 1,160 778,200
2004/03/26 1,145 1,171 1,142 1,160 755,100
2004/03/25 1,148 1,148 1,137 1,143 598,900
2004/03/24 1,164 1,164 1,147 1,149 435,000
2004/03/23 1,168 1,170 1,150 1,163 298,400
2004/03/22 1,175 1,176 1,170 1,172 362,000
2004/03/19 1,190 1,199 1,183 1,190 303,200
2004/03/18 1,232 1,234 1,206 1,210 404,200
2004/03/17 1,187 1,210 1,183 1,210 296,300
2004/03/16 1,187 1,189 1,175 1,182 202,200
2004/03/15 1,193 1,194 1,182 1,190 341,300
2004/03/12 1,180 1,182 1,170 1,175 357,700
2004/03/11 1,185 1,189 1,177 1,182 268,400
2004/03/10 1,186 1,192 1,174 1,185 409,400
2004/03/09 1,196 1,196 1,172 1,187 326,600
2004/03/08 1,178 1,196 1,175 1,182 412,800
2004/03/05 1,168 1,178 1,160 1,171 326,400
2004/03/04 1,155 1,170 1,150 1,157 488,100
2004/03/03 1,180 1,180 1,153 1,154 523,900
2004/03/02 1,174 1,185 1,165 1,185 482,800
2004/03/01 1,155 1,170 1,150 1,163 454,000
2004/02/27 1,120 1,139 1,116 1,135 301,600
2004/02/26 1,130 1,132 1,106 1,114 551,200
2004/02/25 1,125 1,140 1,125 1,128 358,500
2004/02/24 1,155 1,160 1,122 1,137 556,300
2004/02/23 1,144 1,170 1,142 1,170 416,900
2004/02/20 1,135 1,146 1,115 1,137 387,400
2004/02/19 1,161 1,175 1,119 1,138 1,121,900
2004/02/18 1,176 1,185 1,170 1,174 344,000
2004/02/17 1,180 1,184 1,166 1,176 616,800
2004/02/16 1,200 1,201 1,180 1,182 857,200
2004/02/13 1,207 1,230 1,201 1,220 214,900
2004/02/12 1,193 1,212 1,193 1,208 224,900
2004/02/10 1,205 1,218 1,180 1,192 242,600
2004/02/09 1,245 1,245 1,203 1,204 104,800
2004/02/06 1,208 1,227 1,203 1,225 145,200
2004/02/05 1,217 1,222 1,200 1,205 307,200
2004/02/04 1,230 1,234 1,200 1,202 294,300
2004/02/03 1,271 1,275 1,240 1,241 248,700
2004/02/02 1,289 1,289 1,266 1,267 194,000
2004/01/30 1,300 1,310 1,281 1,290 152,700
2004/01/29 1,300 1,310 1,291 1,303 398,100
2004/01/28 1,320 1,320 1,301 1,305 152,000
2004/01/27 1,349 1,349 1,320 1,336 285,700
2004/01/26 1,310 1,344 1,301 1,335 378,500
2004/01/23 1,305 1,314 1,292 1,301 365,200
2004/01/22 1,336 1,337 1,301 1,311 299,300
2004/01/21 1,330 1,340 1,315 1,323 200,400
2004/01/20 1,350 1,358 1,320 1,338 559,300
2004/01/19 1,281 1,315 1,270 1,310 380,500
2004/01/16 1,291 1,296 1,265 1,278 226,900
2004/01/15 1,340 1,340 1,291 1,295 226,900
2004/01/14 1,300 1,332 1,290 1,330 237,600
2004/01/13 1,335 1,335 1,295 1,297 235,500
2004/01/09 1,355 1,363 1,323 1,331 347,600
2004/01/08 1,310 1,364 1,310 1,355 322,800
2004/01/07 1,335 1,339 1,320 1,327 135,600
2004/01/06 1,350 1,362 1,331 1,340 282,100
2004/01/05 1,330 1,341 1,328 1,335 51,800

このページの先頭へ