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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,385 | 1,385 | 1,357 | 1,385 | 232,800 |
| 2005/12/29 | 1,370 | 1,380 | 1,340 | 1,368 | 430,100 |
| 2005/12/28 | 1,330 | 1,344 | 1,319 | 1,340 | 299,900 |
| 2005/12/27 | 1,328 | 1,328 | 1,310 | 1,316 | 225,000 |
| 2005/12/26 | 1,320 | 1,320 | 1,300 | 1,308 | 213,100 |
| 2005/12/22 | 1,330 | 1,330 | 1,286 | 1,294 | 446,000 |
| 2005/12/21 | 1,311 | 1,313 | 1,297 | 1,313 | 412,400 |
| 2005/12/20 | 1,310 | 1,310 | 1,290 | 1,294 | 244,000 |
| 2005/12/19 | 1,307 | 1,309 | 1,289 | 1,309 | 484,400 |
| 2005/12/16 | 1,298 | 1,299 | 1,275 | 1,287 | 549,000 |
| 2005/12/15 | 1,252 | 1,275 | 1,245 | 1,258 | 680,100 |
| 2005/12/14 | 1,275 | 1,282 | 1,240 | 1,251 | 774,900 |
| 2005/12/13 | 1,285 | 1,287 | 1,263 | 1,273 | 562,900 |
| 2005/12/12 | 1,306 | 1,315 | 1,286 | 1,291 | 820,600 |
| 2005/12/09 | 1,346 | 1,349 | 1,300 | 1,305 | 461,600 |
| 2005/12/08 | 1,300 | 1,325 | 1,296 | 1,302 | 333,900 |
| 2005/12/07 | 1,358 | 1,358 | 1,320 | 1,323 | 335,600 |
| 2005/12/06 | 1,316 | 1,350 | 1,290 | 1,338 | 954,000 |
| 2005/12/05 | 1,328 | 1,334 | 1,315 | 1,316 | 398,400 |
| 2005/12/02 | 1,315 | 1,339 | 1,311 | 1,315 | 482,200 |
| 2005/12/01 | 1,313 | 1,345 | 1,288 | 1,303 | 568,100 |
| 2005/11/30 | 1,370 | 1,370 | 1,318 | 1,353 | 543,500 |
| 2005/11/29 | 1,399 | 1,415 | 1,389 | 1,397 | 416,500 |
| 2005/11/28 | 1,357 | 1,418 | 1,352 | 1,388 | 734,300 |
| 2005/11/25 | 1,360 | 1,377 | 1,327 | 1,330 | 454,100 |
| 2005/11/24 | 1,305 | 1,385 | 1,304 | 1,367 | 1,409,500 |
| 2005/11/22 | 1,240 | 1,367 | 1,239 | 1,275 | 2,765,800 |
| 2005/11/21 | 1,230 | 1,230 | 1,204 | 1,210 | 112,500 |
| 2005/11/18 | 1,227 | 1,227 | 1,219 | 1,224 | 115,100 |
| 2005/11/17 | 1,215 | 1,226 | 1,208 | 1,218 | 174,900 |
| 2005/11/16 | 1,205 | 1,220 | 1,188 | 1,215 | 515,500 |
| 2005/11/15 | 1,190 | 1,220 | 1,190 | 1,205 | 342,300 |
| 2005/11/14 | 1,203 | 1,210 | 1,186 | 1,190 | 284,300 |
| 2005/11/11 | 1,220 | 1,222 | 1,211 | 1,215 | 175,300 |
| 2005/11/10 | 1,205 | 1,220 | 1,192 | 1,214 | 387,100 |
| 2005/11/09 | 1,177 | 1,204 | 1,170 | 1,188 | 353,600 |
| 2005/11/08 | 1,155 | 1,177 | 1,150 | 1,168 | 281,500 |
| 2005/11/07 | 1,158 | 1,165 | 1,143 | 1,145 | 199,900 |
| 2005/11/04 | 1,180 | 1,183 | 1,149 | 1,157 | 451,100 |
| 2005/11/02 | 1,170 | 1,189 | 1,169 | 1,177 | 295,600 |
| 2005/11/01 | 1,165 | 1,180 | 1,160 | 1,170 | 271,700 |
| 2005/10/31 | 1,180 | 1,189 | 1,146 | 1,164 | 347,600 |
| 2005/10/28 | 1,160 | 1,175 | 1,138 | 1,175 | 285,300 |
| 2005/10/27 | 1,144 | 1,158 | 1,140 | 1,152 | 184,100 |
| 2005/10/26 | 1,125 | 1,144 | 1,125 | 1,138 | 310,400 |
| 2005/10/25 | 1,128 | 1,148 | 1,125 | 1,131 | 230,000 |
| 2005/10/24 | 1,150 | 1,150 | 1,114 | 1,124 | 253,300 |
| 2005/10/21 | 1,137 | 1,141 | 1,129 | 1,137 | 203,800 |
| 2005/10/20 | 1,140 | 1,149 | 1,132 | 1,136 | 219,100 |
| 2005/10/19 | 1,135 | 1,140 | 1,120 | 1,120 | 265,100 |
| 2005/10/18 | 1,158 | 1,158 | 1,141 | 1,145 | 217,100 |
| 2005/10/17 | 1,150 | 1,160 | 1,139 | 1,142 | 189,800 |
| 2005/10/14 | 1,165 | 1,165 | 1,146 | 1,151 | 259,800 |
| 2005/10/13 | 1,190 | 1,190 | 1,160 | 1,167 | 420,900 |
| 2005/10/12 | 1,192 | 1,208 | 1,189 | 1,193 | 383,800 |
| 2005/10/11 | 1,172 | 1,185 | 1,170 | 1,184 | 241,900 |
| 2005/10/07 | 1,169 | 1,178 | 1,161 | 1,167 | 207,600 |
| 2005/10/06 | 1,200 | 1,208 | 1,177 | 1,181 | 261,400 |
| 2005/10/05 | 1,250 | 1,250 | 1,213 | 1,217 | 348,300 |
| 2005/10/04 | 1,208 | 1,265 | 1,208 | 1,254 | 480,200 |
| 2005/10/03 | 1,250 | 1,250 | 1,204 | 1,228 | 292,600 |
| 2005/09/30 | 1,228 | 1,250 | 1,202 | 1,250 | 338,000 |
| 2005/09/29 | 1,198 | 1,229 | 1,191 | 1,228 | 536,300 |
| 2005/09/28 | 1,168 | 1,185 | 1,168 | 1,181 | 217,300 |
| 2005/09/27 | 1,196 | 1,197 | 1,179 | 1,188 | 245,600 |
| 2005/09/26 | 1,190 | 1,205 | 1,190 | 1,203 | 332,100 |
| 2005/09/22 | 1,182 | 1,185 | 1,170 | 1,185 | 317,800 |
| 2005/09/21 | 1,176 | 1,180 | 1,145 | 1,180 | 234,900 |
| 2005/09/20 | 1,160 | 1,175 | 1,158 | 1,173 | 406,300 |
| 2005/09/16 | 1,131 | 1,163 | 1,128 | 1,158 | 385,300 |
| 2005/09/15 | 1,125 | 1,138 | 1,123 | 1,132 | 156,100 |
| 2005/09/14 | 1,131 | 1,134 | 1,124 | 1,130 | 200,400 |
| 2005/09/13 | 1,122 | 1,132 | 1,118 | 1,132 | 271,800 |
| 2005/09/12 | 1,112 | 1,122 | 1,111 | 1,119 | 142,900 |
| 2005/09/09 | 1,109 | 1,111 | 1,101 | 1,110 | 244,800 |
| 2005/09/08 | 1,101 | 1,109 | 1,100 | 1,101 | 197,400 |
| 2005/09/07 | 1,113 | 1,113 | 1,099 | 1,104 | 130,200 |
| 2005/09/06 | 1,111 | 1,115 | 1,095 | 1,097 | 246,900 |
| 2005/09/05 | 1,115 | 1,116 | 1,105 | 1,111 | 82,000 |
| 2005/09/02 | 1,119 | 1,123 | 1,113 | 1,116 | 257,400 |
| 2005/09/01 | 1,110 | 1,114 | 1,100 | 1,109 | 254,000 |
| 2005/08/31 | 1,100 | 1,107 | 1,096 | 1,100 | 81,600 |
| 2005/08/30 | 1,107 | 1,112 | 1,100 | 1,107 | 105,300 |
| 2005/08/29 | 1,102 | 1,109 | 1,098 | 1,105 | 142,500 |
| 2005/08/26 | 1,108 | 1,110 | 1,100 | 1,110 | 92,600 |
| 2005/08/25 | 1,102 | 1,109 | 1,095 | 1,100 | 438,100 |
| 2005/08/24 | 1,116 | 1,123 | 1,109 | 1,118 | 112,700 |
| 2005/08/23 | 1,121 | 1,134 | 1,117 | 1,125 | 612,700 |
| 2005/08/22 | 1,100 | 1,115 | 1,100 | 1,113 | 208,100 |
| 2005/08/19 | 1,100 | 1,100 | 1,092 | 1,098 | 123,600 |
| 2005/08/18 | 1,100 | 1,106 | 1,093 | 1,099 | 160,900 |
| 2005/08/17 | 1,089 | 1,106 | 1,087 | 1,098 | 369,800 |
| 2005/08/16 | 1,094 | 1,094 | 1,082 | 1,085 | 195,000 |
| 2005/08/15 | 1,100 | 1,101 | 1,077 | 1,085 | 331,000 |
| 2005/08/12 | 1,095 | 1,118 | 1,084 | 1,089 | 432,900 |
| 2005/08/11 | 1,090 | 1,100 | 1,085 | 1,090 | 140,800 |
| 2005/08/10 | 1,079 | 1,105 | 1,075 | 1,094 | 274,000 |
| 2005/08/09 | 1,070 | 1,076 | 1,065 | 1,073 | 268,500 |
| 2005/08/08 | 1,056 | 1,068 | 1,045 | 1,061 | 266,500 |
| 2005/08/05 | 1,055 | 1,074 | 1,055 | 1,056 | 231,700 |
| 2005/08/04 | 1,088 | 1,095 | 1,066 | 1,071 | 529,900 |
| 2005/08/03 | 1,102 | 1,108 | 1,092 | 1,092 | 253,200 |
| 2005/08/02 | 1,120 | 1,125 | 1,105 | 1,113 | 251,500 |
| 2005/08/01 | 1,099 | 1,132 | 1,099 | 1,125 | 339,500 |
| 2005/07/29 | 1,120 | 1,128 | 1,115 | 1,119 | 209,700 |
| 2005/07/28 | 1,120 | 1,130 | 1,117 | 1,128 | 206,700 |
| 2005/07/27 | 1,116 | 1,131 | 1,116 | 1,127 | 488,000 |
| 2005/07/26 | 1,105 | 1,128 | 1,104 | 1,127 | 374,300 |
| 2005/07/25 | 1,107 | 1,131 | 1,107 | 1,125 | 374,300 |
| 2005/07/22 | 1,113 | 1,129 | 1,110 | 1,116 | 383,600 |
| 2005/07/21 | 1,136 | 1,139 | 1,130 | 1,133 | 364,900 |
| 2005/07/20 | 1,140 | 1,146 | 1,135 | 1,143 | 618,800 |
| 2005/07/19 | 1,120 | 1,135 | 1,106 | 1,133 | 627,200 |
| 2005/07/15 | 1,115 | 1,116 | 1,102 | 1,109 | 282,000 |
| 2005/07/14 | 1,080 | 1,121 | 1,078 | 1,119 | 882,000 |
| 2005/07/13 | 1,079 | 1,079 | 1,065 | 1,075 | 345,800 |
| 2005/07/12 | 1,061 | 1,069 | 1,058 | 1,063 | 128,200 |
| 2005/07/11 | 1,061 | 1,067 | 1,058 | 1,061 | 131,700 |
| 2005/07/08 | 1,051 | 1,069 | 1,051 | 1,067 | 206,200 |
| 2005/07/07 | 1,060 | 1,069 | 1,056 | 1,068 | 276,300 |
| 2005/07/06 | 1,059 | 1,059 | 1,052 | 1,055 | 291,200 |
| 2005/07/05 | 1,060 | 1,065 | 1,056 | 1,058 | 296,300 |
| 2005/07/04 | 1,061 | 1,062 | 1,052 | 1,056 | 203,100 |
| 2005/07/01 | 1,059 | 1,063 | 1,051 | 1,060 | 183,100 |
| 2005/06/30 | 1,046 | 1,064 | 1,046 | 1,054 | 303,600 |
| 2005/06/29 | 1,053 | 1,056 | 1,051 | 1,054 | 123,300 |
| 2005/06/28 | 1,042 | 1,059 | 1,041 | 1,051 | 279,000 |
| 2005/06/27 | 1,050 | 1,055 | 1,041 | 1,042 | 173,600 |
| 2005/06/24 | 1,060 | 1,064 | 1,041 | 1,059 | 184,600 |
| 2005/06/23 | 1,061 | 1,073 | 1,052 | 1,070 | 142,200 |
| 2005/06/22 | 1,063 | 1,065 | 1,056 | 1,062 | 152,500 |
| 2005/06/21 | 1,050 | 1,063 | 1,049 | 1,061 | 236,300 |
| 2005/06/20 | 1,042 | 1,056 | 1,041 | 1,048 | 153,700 |
| 2005/06/17 | 1,041 | 1,047 | 1,040 | 1,044 | 117,300 |
| 2005/06/16 | 1,045 | 1,050 | 1,038 | 1,041 | 183,600 |
| 2005/06/15 | 1,057 | 1,058 | 1,042 | 1,049 | 255,200 |
| 2005/06/14 | 1,048 | 1,059 | 1,042 | 1,056 | 480,600 |
| 2005/06/13 | 1,036 | 1,048 | 1,030 | 1,036 | 285,600 |
| 2005/06/10 | 1,022 | 1,039 | 1,021 | 1,035 | 274,800 |
| 2005/06/09 | 1,031 | 1,037 | 1,017 | 1,022 | 268,200 |
| 2005/06/08 | 1,015 | 1,040 | 1,015 | 1,030 | 495,100 |
| 2005/06/07 | 1,009 | 1,013 | 1,000 | 1,001 | 314,300 |
| 2005/06/06 | 1,008 | 1,016 | 1,003 | 1,011 | 350,700 |
| 2005/06/03 | 1,010 | 1,017 | 1,002 | 1,007 | 447,900 |
| 2005/06/02 | 1,026 | 1,032 | 1,012 | 1,018 | 868,200 |
| 2005/06/01 | 1,026 | 1,036 | 1,026 | 1,028 | 565,100 |
| 2005/05/31 | 1,020 | 1,029 | 1,018 | 1,022 | 915,200 |
| 2005/05/30 | 1,019 | 1,035 | 1,015 | 1,035 | 456,700 |
| 2005/05/27 | 1,023 | 1,030 | 1,013 | 1,018 | 381,900 |
| 2005/05/26 | 1,030 | 1,044 | 1,000 | 1,000 | 557,000 |
| 2005/05/25 | 1,075 | 1,075 | 1,036 | 1,044 | 486,400 |
| 2005/05/24 | 1,078 | 1,099 | 1,061 | 1,070 | 1,168,200 |
| 2005/05/23 | 1,040 | 1,043 | 1,022 | 1,027 | 293,000 |
| 2005/05/20 | 1,050 | 1,053 | 1,037 | 1,044 | 299,800 |
| 2005/05/19 | 1,023 | 1,049 | 1,022 | 1,042 | 242,300 |
| 2005/05/18 | 1,030 | 1,042 | 1,023 | 1,023 | 715,500 |
| 2005/05/17 | 1,081 | 1,084 | 1,035 | 1,044 | 602,800 |
| 2005/05/16 | 1,080 | 1,095 | 1,080 | 1,080 | 489,000 |
| 2005/05/13 | 1,097 | 1,103 | 1,082 | 1,082 | 736,900 |
| 2005/05/12 | 1,121 | 1,129 | 1,106 | 1,114 | 416,600 |
| 2005/05/11 | 1,101 | 1,120 | 1,101 | 1,120 | 532,900 |
| 2005/05/10 | 1,150 | 1,159 | 1,136 | 1,137 | 352,400 |
| 2005/05/09 | 1,138 | 1,170 | 1,132 | 1,170 | 564,400 |
| 2005/05/06 | 1,120 | 1,136 | 1,111 | 1,136 | 412,900 |
| 2005/05/02 | 1,098 | 1,106 | 1,085 | 1,100 | 185,500 |
| 2005/04/28 | 1,079 | 1,099 | 1,069 | 1,097 | 337,200 |
| 2005/04/27 | 1,072 | 1,077 | 1,065 | 1,076 | 227,200 |
| 2005/04/26 | 1,079 | 1,090 | 1,079 | 1,083 | 96,700 |
| 2005/04/25 | 1,095 | 1,100 | 1,078 | 1,078 | 120,900 |
| 2005/04/22 | 1,094 | 1,095 | 1,082 | 1,094 | 154,000 |
| 2005/04/21 | 1,080 | 1,099 | 1,060 | 1,074 | 264,400 |
| 2005/04/20 | 1,101 | 1,120 | 1,097 | 1,098 | 409,500 |
| 2005/04/19 | 1,070 | 1,091 | 1,067 | 1,089 | 422,800 |
| 2005/04/18 | 1,077 | 1,080 | 1,065 | 1,070 | 540,400 |
| 2005/04/15 | 1,068 | 1,095 | 1,064 | 1,078 | 449,100 |
| 2005/04/14 | 1,096 | 1,096 | 1,080 | 1,088 | 440,000 |
| 2005/04/13 | 1,110 | 1,113 | 1,094 | 1,108 | 225,900 |
| 2005/04/12 | 1,124 | 1,125 | 1,099 | 1,105 | 323,500 |
| 2005/04/11 | 1,126 | 1,140 | 1,122 | 1,130 | 268,900 |
| 2005/04/08 | 1,130 | 1,133 | 1,121 | 1,133 | 244,000 |
| 2005/04/07 | 1,140 | 1,149 | 1,126 | 1,136 | 1,367,200 |
| 2005/04/06 | 1,074 | 1,114 | 1,067 | 1,110 | 698,600 |
| 2005/04/05 | 1,055 | 1,071 | 1,054 | 1,066 | 451,600 |
| 2005/04/04 | 1,055 | 1,057 | 1,053 | 1,055 | 119,700 |
| 2005/04/01 | 1,048 | 1,059 | 1,046 | 1,058 | 185,700 |
| 2005/03/31 | 1,055 | 1,058 | 1,047 | 1,047 | 222,400 |
| 2005/03/30 | 1,048 | 1,056 | 1,048 | 1,052 | 403,100 |
| 2005/03/29 | 1,065 | 1,065 | 1,034 | 1,047 | 521,600 |
| 2005/03/28 | 1,044 | 1,066 | 1,042 | 1,065 | 276,300 |
| 2005/03/25 | 1,049 | 1,051 | 1,044 | 1,048 | 125,800 |
| 2005/03/24 | 1,049 | 1,054 | 1,043 | 1,048 | 256,000 |
| 2005/03/23 | 1,064 | 1,064 | 1,050 | 1,051 | 293,700 |
| 2005/03/22 | 1,058 | 1,067 | 1,055 | 1,064 | 342,300 |
| 2005/03/18 | 1,037 | 1,050 | 1,035 | 1,044 | 227,400 |
| 2005/03/17 | 1,045 | 1,047 | 1,033 | 1,033 | 293,600 |
| 2005/03/16 | 1,044 | 1,053 | 1,042 | 1,045 | 241,000 |
| 2005/03/15 | 1,044 | 1,061 | 1,041 | 1,043 | 266,000 |
| 2005/03/14 | 1,050 | 1,054 | 1,041 | 1,043 | 206,800 |
| 2005/03/11 | 1,042 | 1,059 | 1,042 | 1,047 | 283,900 |
| 2005/03/10 | 1,058 | 1,060 | 1,050 | 1,051 | 173,800 |
| 2005/03/09 | 1,053 | 1,064 | 1,049 | 1,061 | 236,200 |
| 2005/03/08 | 1,054 | 1,056 | 1,050 | 1,054 | 157,700 |
| 2005/03/07 | 1,051 | 1,057 | 1,048 | 1,052 | 235,900 |
| 2005/03/04 | 1,053 | 1,053 | 1,046 | 1,048 | 128,700 |
| 2005/03/03 | 1,045 | 1,060 | 1,045 | 1,056 | 241,900 |
| 2005/03/02 | 1,047 | 1,057 | 1,047 | 1,050 | 103,500 |
| 2005/03/01 | 1,056 | 1,056 | 1,043 | 1,045 | 212,900 |
| 2005/02/28 | 1,075 | 1,075 | 1,051 | 1,051 | 293,100 |
| 2005/02/25 | 1,071 | 1,075 | 1,062 | 1,070 | 191,800 |
| 2005/02/24 | 1,046 | 1,067 | 1,046 | 1,067 | 241,300 |
| 2005/02/23 | 1,040 | 1,053 | 1,040 | 1,046 | 303,700 |
| 2005/02/22 | 1,035 | 1,045 | 1,033 | 1,040 | 142,500 |
| 2005/02/21 | 1,033 | 1,048 | 1,033 | 1,035 | 215,900 |
| 2005/02/18 | 1,046 | 1,060 | 1,044 | 1,048 | 326,500 |
| 2005/02/17 | 1,059 | 1,071 | 1,052 | 1,064 | 284,900 |
| 2005/02/16 | 1,067 | 1,071 | 1,056 | 1,059 | 186,200 |
| 2005/02/15 | 1,078 | 1,084 | 1,071 | 1,077 | 153,500 |
| 2005/02/14 | 1,078 | 1,082 | 1,070 | 1,078 | 159,200 |
| 2005/02/10 | 1,065 | 1,079 | 1,063 | 1,078 | 264,200 |
| 2005/02/09 | 1,070 | 1,085 | 1,070 | 1,085 | 440,700 |
| 2005/02/08 | 1,058 | 1,073 | 1,053 | 1,070 | 355,000 |
| 2005/02/07 | 1,050 | 1,065 | 1,042 | 1,053 | 313,200 |
| 2005/02/04 | 1,047 | 1,050 | 1,030 | 1,041 | 280,100 |
| 2005/02/03 | 1,033 | 1,045 | 1,015 | 1,041 | 311,300 |
| 2005/02/02 | 1,019 | 1,027 | 1,015 | 1,020 | 219,700 |
| 2005/02/01 | 1,020 | 1,020 | 1,005 | 1,018 | 167,500 |
| 2005/01/31 | 1,005 | 1,020 | 996 | 1,000 | 507,000 |
| 2005/01/28 | 1,020 | 1,024 | 993 | 1,000 | 324,700 |
| 2005/01/27 | 1,025 | 1,034 | 1,016 | 1,020 | 144,600 |
| 2005/01/26 | 1,025 | 1,040 | 1,025 | 1,027 | 111,600 |
| 2005/01/25 | 1,047 | 1,047 | 1,029 | 1,030 | 141,300 |
| 2005/01/24 | 1,025 | 1,050 | 1,023 | 1,038 | 148,400 |
| 2005/01/21 | 1,020 | 1,050 | 1,020 | 1,033 | 178,200 |
| 2005/01/20 | 1,055 | 1,060 | 1,033 | 1,040 | 224,800 |
| 2005/01/19 | 1,073 | 1,073 | 1,061 | 1,064 | 291,600 |
| 2005/01/18 | 1,044 | 1,067 | 1,040 | 1,066 | 593,400 |
| 2005/01/17 | 1,039 | 1,041 | 1,035 | 1,038 | 239,400 |
| 2005/01/14 | 1,019 | 1,045 | 1,015 | 1,039 | 376,300 |
| 2005/01/13 | 1,038 | 1,039 | 1,017 | 1,021 | 393,900 |
| 2005/01/12 | 1,027 | 1,045 | 1,020 | 1,026 | 879,700 |
| 2005/01/11 | 962 | 1,020 | 962 | 1,020 | 956,200 |
| 2005/01/07 | 963 | 969 | 955 | 959 | 278,500 |
| 2005/01/06 | 960 | 973 | 960 | 962 | 368,300 |
| 2005/01/05 | 964 | 970 | 961 | 961 | 351,800 |
| 2005/01/04 | 975 | 977 | 961 | 971 | 169,800 |