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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,988 | 2,020 | 1,966 | 1,996 | 284,100 |
| 2008/12/29 | 1,926 | 1,965 | 1,926 | 1,965 | 305,200 |
| 2008/12/26 | 1,924 | 1,955 | 1,914 | 1,948 | 204,500 |
| 2008/12/25 | 1,922 | 1,948 | 1,895 | 1,912 | 284,400 |
| 2008/12/24 | 1,955 | 1,990 | 1,923 | 1,942 | 565,500 |
| 2008/12/22 | 1,950 | 1,980 | 1,905 | 1,952 | 368,700 |
| 2008/12/19 | 2,005 | 2,020 | 1,931 | 1,949 | 593,900 |
| 2008/12/18 | 1,968 | 2,025 | 1,937 | 1,999 | 900,700 |
| 2008/12/17 | 1,921 | 1,965 | 1,884 | 1,938 | 731,400 |
| 2008/12/16 | 1,890 | 1,905 | 1,860 | 1,891 | 896,300 |
| 2008/12/15 | 1,931 | 1,970 | 1,913 | 1,950 | 891,700 |
| 2008/12/12 | 1,901 | 1,928 | 1,850 | 1,871 | 1,632,100 |
| 2008/12/11 | 2,040 | 2,070 | 1,978 | 1,991 | 1,218,100 |
| 2008/12/10 | 2,175 | 2,175 | 1,975 | 2,040 | 1,897,900 |
| 2008/12/09 | 2,200 | 2,280 | 2,145 | 2,175 | 706,300 |
| 2008/12/08 | 2,050 | 2,200 | 2,050 | 2,165 | 932,300 |
| 2008/12/05 | 2,030 | 2,075 | 1,970 | 2,050 | 794,100 |
| 2008/12/04 | 2,020 | 2,085 | 2,000 | 2,030 | 792,600 |
| 2008/12/03 | 2,050 | 2,115 | 2,015 | 2,060 | 968,600 |
| 2008/12/02 | 1,960 | 2,105 | 1,900 | 2,050 | 2,190,600 |
| 2008/12/01 | 1,968 | 2,045 | 1,938 | 1,955 | 1,289,800 |
| 2008/11/28 | 1,729 | 1,938 | 1,719 | 1,938 | 3,126,300 |
| 2008/11/27 | 1,651 | 1,668 | 1,604 | 1,638 | 1,139,500 |
| 2008/11/26 | 1,635 | 1,670 | 1,607 | 1,641 | 715,400 |
| 2008/11/25 | 1,670 | 1,680 | 1,628 | 1,665 | 839,000 |
| 2008/11/21 | 1,476 | 1,635 | 1,475 | 1,621 | 1,008,800 |
| 2008/11/20 | 1,635 | 1,668 | 1,564 | 1,566 | 1,271,400 |
| 2008/11/19 | 1,620 | 1,676 | 1,581 | 1,674 | 1,463,000 |
| 2008/11/18 | 1,630 | 1,658 | 1,602 | 1,619 | 1,280,500 |
| 2008/11/17 | 1,672 | 1,781 | 1,640 | 1,646 | 2,123,700 |
| 2008/11/14 | 1,790 | 1,790 | 1,669 | 1,702 | 1,375,900 |
| 2008/11/13 | 1,652 | 1,681 | 1,632 | 1,649 | 1,446,100 |
| 2008/11/12 | 1,768 | 1,783 | 1,691 | 1,712 | 1,644,600 |
| 2008/11/11 | 1,950 | 1,950 | 1,757 | 1,796 | 1,965,600 |
| 2008/11/10 | 1,950 | 2,000 | 1,905 | 1,957 | 1,607,600 |
| 2008/11/07 | 1,705 | 1,950 | 1,705 | 1,875 | 2,532,000 |
| 2008/11/06 | 2,060 | 2,085 | 2,055 | 2,055 | 774,900 |
| 2008/11/05 | 2,420 | 2,465 | 2,405 | 2,455 | 890,700 |
| 2008/11/04 | 2,320 | 2,325 | 2,230 | 2,305 | 645,600 |
| 2008/10/31 | 2,280 | 2,290 | 2,110 | 2,160 | 940,000 |
| 2008/10/30 | 2,010 | 2,290 | 1,997 | 2,290 | 2,057,100 |
| 2008/10/29 | 1,989 | 2,005 | 1,852 | 1,988 | 598,100 |
| 2008/10/28 | 1,711 | 1,849 | 1,656 | 1,849 | 942,800 |
| 2008/10/27 | 1,892 | 1,948 | 1,746 | 1,801 | 689,800 |
| 2008/10/24 | 2,130 | 2,135 | 1,930 | 1,952 | 1,427,100 |
| 2008/10/23 | 2,220 | 2,250 | 2,130 | 2,230 | 700,900 |
| 2008/10/22 | 2,400 | 2,450 | 2,330 | 2,340 | 584,600 |
| 2008/10/21 | 2,600 | 2,625 | 2,490 | 2,550 | 502,900 |
| 2008/10/20 | 2,410 | 2,495 | 2,360 | 2,485 | 491,500 |
| 2008/10/17 | 2,455 | 2,480 | 2,385 | 2,400 | 254,400 |
| 2008/10/16 | 2,495 | 2,495 | 2,350 | 2,350 | 669,200 |
| 2008/10/15 | 2,600 | 2,610 | 2,515 | 2,595 | 427,700 |
| 2008/10/14 | 2,555 | 2,630 | 2,505 | 2,615 | 768,900 |
| 2008/10/10 | 2,260 | 2,375 | 2,205 | 2,320 | 532,700 |
| 2008/10/09 | 2,340 | 2,570 | 2,185 | 2,445 | 853,900 |
| 2008/10/08 | 2,595 | 2,660 | 2,360 | 2,395 | 811,600 |
| 2008/10/07 | 2,530 | 2,810 | 2,530 | 2,715 | 657,700 |
| 2008/10/06 | 2,870 | 2,875 | 2,730 | 2,740 | 824,800 |
| 2008/10/03 | 2,815 | 2,945 | 2,805 | 2,940 | 451,500 |
| 2008/10/02 | 2,920 | 2,940 | 2,855 | 2,855 | 605,200 |
| 2008/10/01 | 3,030 | 3,050 | 2,890 | 2,905 | 634,300 |
| 2008/09/30 | 2,950 | 2,995 | 2,915 | 2,985 | 645,200 |
| 2008/09/29 | 3,020 | 3,090 | 3,010 | 3,090 | 300,900 |
| 2008/09/26 | 3,040 | 3,070 | 2,975 | 3,010 | 575,500 |
| 2008/09/25 | 3,100 | 3,100 | 3,060 | 3,090 | 291,500 |
| 2008/09/24 | 3,110 | 3,120 | 3,030 | 3,110 | 696,500 |
| 2008/09/22 | 3,310 | 3,330 | 3,160 | 3,160 | 842,200 |
| 2008/09/19 | 3,330 | 3,390 | 3,250 | 3,300 | 1,284,200 |
| 2008/09/18 | 3,260 | 3,380 | 3,240 | 3,380 | 619,900 |
| 2008/09/17 | 3,390 | 3,400 | 3,330 | 3,360 | 786,700 |
| 2008/09/16 | 3,160 | 3,390 | 3,150 | 3,350 | 1,097,100 |
| 2008/09/12 | 3,210 | 3,300 | 3,210 | 3,280 | 334,600 |
| 2008/09/11 | 3,260 | 3,260 | 3,190 | 3,200 | 318,500 |
| 2008/09/10 | 3,240 | 3,290 | 3,210 | 3,250 | 408,200 |
| 2008/09/09 | 3,400 | 3,400 | 3,290 | 3,320 | 509,000 |
| 2008/09/08 | 3,420 | 3,470 | 3,360 | 3,390 | 692,100 |
| 2008/09/05 | 3,440 | 3,480 | 3,430 | 3,450 | 493,000 |
| 2008/09/04 | 3,480 | 3,520 | 3,440 | 3,510 | 921,800 |
| 2008/09/03 | 3,440 | 3,490 | 3,400 | 3,410 | 357,800 |
| 2008/09/02 | 3,460 | 3,500 | 3,410 | 3,440 | 760,000 |
| 2008/09/01 | 3,350 | 3,430 | 3,330 | 3,380 | 554,700 |
| 2008/08/29 | 3,300 | 3,360 | 3,260 | 3,360 | 393,400 |
| 2008/08/28 | 3,270 | 3,280 | 3,200 | 3,260 | 235,500 |
| 2008/08/27 | 3,210 | 3,290 | 3,190 | 3,260 | 495,100 |
| 2008/08/26 | 3,120 | 3,170 | 3,120 | 3,170 | 308,200 |
| 2008/08/25 | 3,160 | 3,170 | 3,110 | 3,120 | 351,200 |
| 2008/08/22 | 3,250 | 3,250 | 3,110 | 3,130 | 588,200 |
| 2008/08/21 | 3,390 | 3,410 | 3,220 | 3,240 | 474,900 |
| 2008/08/20 | 3,280 | 3,410 | 3,280 | 3,370 | 472,500 |
| 2008/08/19 | 3,230 | 3,310 | 3,200 | 3,280 | 259,400 |
| 2008/08/18 | 3,230 | 3,300 | 3,210 | 3,240 | 434,400 |
| 2008/08/15 | 3,300 | 3,330 | 3,270 | 3,290 | 346,200 |
| 2008/08/14 | 3,400 | 3,430 | 3,320 | 3,350 | 462,400 |
| 2008/08/13 | 3,480 | 3,510 | 3,420 | 3,450 | 420,600 |
| 2008/08/12 | 3,490 | 3,500 | 3,460 | 3,480 | 280,700 |
| 2008/08/11 | 3,420 | 3,560 | 3,400 | 3,530 | 589,800 |
| 2008/08/08 | 3,410 | 3,500 | 3,400 | 3,470 | 648,700 |
| 2008/08/07 | 3,520 | 3,520 | 3,460 | 3,460 | 563,200 |
| 2008/08/06 | 3,470 | 3,550 | 3,460 | 3,480 | 747,200 |
| 2008/08/05 | 3,430 | 3,510 | 3,430 | 3,470 | 620,500 |
| 2008/08/04 | 3,410 | 3,440 | 3,370 | 3,420 | 388,700 |
| 2008/08/01 | 3,330 | 3,420 | 3,310 | 3,370 | 698,900 |
| 2008/07/31 | 3,380 | 3,480 | 3,340 | 3,380 | 1,811,300 |
| 2008/07/30 | 3,260 | 3,280 | 3,200 | 3,230 | 587,200 |
| 2008/07/29 | 3,210 | 3,240 | 3,200 | 3,210 | 337,600 |
| 2008/07/28 | 3,250 | 3,270 | 3,200 | 3,250 | 562,100 |
| 2008/07/25 | 3,030 | 3,180 | 3,030 | 3,170 | 536,700 |
| 2008/07/24 | 3,100 | 3,130 | 3,070 | 3,070 | 438,300 |
| 2008/07/23 | 3,130 | 3,130 | 3,070 | 3,090 | 349,800 |
| 2008/07/22 | 3,100 | 3,150 | 3,010 | 3,110 | 620,400 |
| 2008/07/18 | 3,190 | 3,220 | 3,120 | 3,150 | 501,900 |
| 2008/07/17 | 3,170 | 3,200 | 3,090 | 3,190 | 573,800 |
| 2008/07/16 | 3,190 | 3,220 | 3,040 | 3,150 | 1,259,400 |
| 2008/07/15 | 3,040 | 3,090 | 3,020 | 3,060 | 705,300 |
| 2008/07/14 | 2,930 | 3,060 | 2,925 | 3,030 | 706,500 |
| 2008/07/11 | 2,895 | 2,985 | 2,865 | 2,935 | 869,600 |
| 2008/07/10 | 2,865 | 2,865 | 2,775 | 2,830 | 1,101,800 |
| 2008/07/09 | 3,030 | 3,050 | 2,870 | 2,895 | 1,048,400 |
| 2008/07/08 | 3,120 | 3,150 | 2,990 | 3,010 | 778,000 |
| 2008/07/07 | 3,140 | 3,150 | 3,080 | 3,090 | 364,200 |
| 2008/07/04 | 3,150 | 3,180 | 3,110 | 3,150 | 336,100 |
| 2008/07/03 | 3,100 | 3,240 | 3,050 | 3,190 | 577,900 |
| 2008/07/02 | 3,150 | 3,170 | 3,090 | 3,140 | 465,300 |
| 2008/07/01 | 3,150 | 3,160 | 3,110 | 3,140 | 295,300 |
| 2008/06/30 | 3,130 | 3,150 | 3,070 | 3,100 | 354,000 |
| 2008/06/27 | 3,180 | 3,220 | 3,160 | 3,180 | 281,300 |
| 2008/06/26 | 3,230 | 3,270 | 3,210 | 3,230 | 228,300 |
| 2008/06/25 | 3,240 | 3,280 | 3,190 | 3,270 | 391,700 |
| 2008/06/24 | 3,230 | 3,280 | 3,200 | 3,230 | 494,200 |
| 2008/06/23 | 3,230 | 3,310 | 3,220 | 3,280 | 472,100 |
| 2008/06/20 | 3,370 | 3,380 | 3,280 | 3,320 | 335,800 |
| 2008/06/19 | 3,400 | 3,430 | 3,350 | 3,370 | 379,600 |
| 2008/06/18 | 3,400 | 3,450 | 3,370 | 3,440 | 478,400 |
| 2008/06/17 | 3,410 | 3,470 | 3,370 | 3,400 | 447,600 |
| 2008/06/16 | 3,410 | 3,420 | 3,360 | 3,400 | 519,600 |
| 2008/06/13 | 3,280 | 3,310 | 3,230 | 3,300 | 414,800 |
| 2008/06/12 | 3,160 | 3,290 | 3,160 | 3,250 | 581,100 |
| 2008/06/11 | 3,250 | 3,280 | 3,160 | 3,260 | 600,900 |
| 2008/06/10 | 3,350 | 3,350 | 3,270 | 3,300 | 209,000 |
| 2008/06/09 | 3,330 | 3,390 | 3,320 | 3,340 | 273,300 |
| 2008/06/06 | 3,450 | 3,470 | 3,390 | 3,400 | 233,500 |
| 2008/06/05 | 3,430 | 3,430 | 3,340 | 3,430 | 377,100 |
| 2008/06/04 | 3,430 | 3,440 | 3,360 | 3,410 | 385,900 |
| 2008/06/03 | 3,450 | 3,490 | 3,410 | 3,420 | 321,300 |
| 2008/06/02 | 3,500 | 3,500 | 3,420 | 3,460 | 442,900 |
| 2008/05/30 | 3,600 | 3,620 | 3,470 | 3,500 | 925,600 |
| 2008/05/29 | 3,560 | 3,620 | 3,540 | 3,620 | 544,000 |
| 2008/05/28 | 3,440 | 3,530 | 3,440 | 3,510 | 499,200 |
| 2008/05/27 | 3,540 | 3,570 | 3,500 | 3,540 | 457,500 |
| 2008/05/26 | 3,520 | 3,550 | 3,390 | 3,460 | 582,400 |
| 2008/05/23 | 3,630 | 3,640 | 3,540 | 3,560 | 866,200 |
| 2008/05/22 | 3,420 | 3,640 | 3,390 | 3,620 | 2,035,800 |
| 2008/05/21 | 3,360 | 3,430 | 3,300 | 3,410 | 2,465,200 |
| 2008/05/20 | 3,270 | 3,290 | 3,160 | 3,280 | 1,078,800 |
| 2008/05/19 | 3,140 | 3,240 | 3,130 | 3,230 | 824,000 |
| 2008/05/16 | 3,110 | 3,130 | 3,060 | 3,090 | 603,700 |
| 2008/05/15 | 3,200 | 3,230 | 3,050 | 3,070 | 714,400 |
| 2008/05/14 | 3,180 | 3,190 | 3,130 | 3,150 | 352,600 |
| 2008/05/13 | 3,210 | 3,240 | 3,160 | 3,210 | 206,100 |
| 2008/05/12 | 3,140 | 3,210 | 3,120 | 3,210 | 202,000 |
| 2008/05/09 | 3,290 | 3,300 | 3,150 | 3,160 | 569,600 |
| 2008/05/08 | 3,290 | 3,330 | 3,270 | 3,320 | 376,800 |
| 2008/05/07 | 3,420 | 3,430 | 3,290 | 3,340 | 540,600 |
| 2008/05/02 | 3,230 | 3,330 | 3,210 | 3,320 | 776,500 |
| 2008/05/01 | 3,140 | 3,190 | 3,130 | 3,160 | 330,600 |
| 2008/04/30 | 3,140 | 3,170 | 3,080 | 3,120 | 570,500 |
| 2008/04/28 | 3,130 | 3,200 | 3,070 | 3,130 | 843,300 |
| 2008/04/25 | 3,140 | 3,140 | 3,060 | 3,080 | 407,100 |
| 2008/04/24 | 3,140 | 3,170 | 3,090 | 3,100 | 344,700 |
| 2008/04/23 | 3,140 | 3,170 | 3,090 | 3,140 | 413,700 |
| 2008/04/22 | 3,140 | 3,180 | 3,090 | 3,170 | 495,000 |
| 2008/04/21 | 3,270 | 3,270 | 3,090 | 3,120 | 894,700 |
| 2008/04/18 | 3,110 | 3,210 | 3,010 | 3,190 | 1,567,100 |
| 2008/04/17 | 3,240 | 3,340 | 3,040 | 3,110 | 1,435,000 |
| 2008/04/16 | 3,350 | 3,420 | 3,180 | 3,230 | 919,800 |
| 2008/04/15 | 3,440 | 3,450 | 3,350 | 3,360 | 270,100 |
| 2008/04/14 | 3,380 | 3,460 | 3,380 | 3,440 | 339,500 |
| 2008/04/11 | 3,440 | 3,510 | 3,420 | 3,460 | 406,100 |
| 2008/04/10 | 3,410 | 3,440 | 3,360 | 3,390 | 341,400 |
| 2008/04/09 | 3,420 | 3,450 | 3,350 | 3,370 | 332,600 |
| 2008/04/08 | 3,410 | 3,450 | 3,360 | 3,370 | 272,600 |
| 2008/04/07 | 3,300 | 3,480 | 3,300 | 3,450 | 546,400 |
| 2008/04/04 | 3,300 | 3,360 | 3,240 | 3,330 | 438,200 |
| 2008/04/03 | 3,350 | 3,400 | 3,300 | 3,310 | 439,600 |
| 2008/04/02 | 3,500 | 3,540 | 3,330 | 3,360 | 754,400 |
| 2008/04/01 | 3,390 | 3,490 | 3,360 | 3,460 | 475,700 |
| 2008/03/31 | 3,360 | 3,490 | 3,310 | 3,400 | 812,000 |
| 2008/03/28 | 3,370 | 3,420 | 3,290 | 3,410 | 620,900 |
| 2008/03/27 | 3,270 | 3,400 | 3,270 | 3,390 | 623,600 |
| 2008/03/26 | 3,290 | 3,340 | 3,260 | 3,320 | 514,400 |
| 2008/03/25 | 3,200 | 3,330 | 3,200 | 3,300 | 786,500 |
| 2008/03/24 | 3,070 | 3,140 | 3,070 | 3,120 | 226,500 |
| 2008/03/21 | 3,140 | 3,150 | 3,070 | 3,110 | 740,800 |
| 2008/03/19 | 3,130 | 3,210 | 3,120 | 3,180 | 544,700 |
| 2008/03/18 | 2,985 | 3,080 | 2,980 | 3,070 | 643,400 |
| 2008/03/17 | 2,970 | 3,010 | 2,930 | 2,970 | 424,100 |
| 2008/03/14 | 3,130 | 3,130 | 3,010 | 3,020 | 381,800 |
| 2008/03/13 | 3,060 | 3,180 | 3,050 | 3,130 | 535,100 |
| 2008/03/12 | 3,120 | 3,160 | 3,070 | 3,070 | 203,600 |
| 2008/03/11 | 2,930 | 3,010 | 2,895 | 3,010 | 654,400 |
| 2008/03/10 | 3,080 | 3,110 | 2,915 | 3,020 | 848,800 |
| 2008/03/07 | 3,050 | 3,180 | 3,050 | 3,110 | 1,226,300 |
| 2008/03/06 | 3,130 | 3,260 | 3,130 | 3,200 | 1,381,700 |
| 2008/03/05 | 2,920 | 3,080 | 2,900 | 3,040 | 940,800 |
| 2008/03/04 | 2,880 | 2,905 | 2,835 | 2,900 | 398,400 |
| 2008/03/03 | 2,820 | 2,870 | 2,760 | 2,850 | 512,100 |
| 2008/02/29 | 2,990 | 2,995 | 2,890 | 2,910 | 805,400 |
| 2008/02/28 | 3,040 | 3,100 | 3,020 | 3,040 | 481,000 |
| 2008/02/27 | 3,050 | 3,090 | 3,020 | 3,040 | 388,000 |
| 2008/02/26 | 3,100 | 3,100 | 3,020 | 3,040 | 404,600 |
| 2008/02/25 | 2,955 | 3,100 | 2,950 | 3,050 | 576,800 |
| 2008/02/22 | 2,915 | 3,020 | 2,905 | 2,990 | 747,900 |
| 2008/02/21 | 2,885 | 3,020 | 2,865 | 2,990 | 1,070,500 |
| 2008/02/20 | 2,855 | 2,905 | 2,815 | 2,850 | 537,000 |
| 2008/02/19 | 2,840 | 2,855 | 2,780 | 2,830 | 713,200 |
| 2008/02/18 | 2,865 | 2,890 | 2,795 | 2,835 | 762,800 |
| 2008/02/15 | 2,800 | 2,965 | 2,790 | 2,945 | 607,500 |
| 2008/02/14 | 2,835 | 2,880 | 2,805 | 2,870 | 606,100 |
| 2008/02/13 | 2,950 | 2,965 | 2,770 | 2,795 | 864,900 |
| 2008/02/12 | 2,920 | 2,980 | 2,875 | 2,970 | 680,600 |
| 2008/02/08 | 2,920 | 2,970 | 2,905 | 2,945 | 1,114,200 |
| 2008/02/07 | 2,765 | 2,950 | 2,765 | 2,930 | 2,780,900 |
| 2008/02/06 | 2,590 | 2,705 | 2,555 | 2,565 | 1,220,000 |
| 2008/02/05 | 2,760 | 2,785 | 2,705 | 2,725 | 642,700 |
| 2008/02/04 | 2,785 | 2,830 | 2,775 | 2,800 | 1,000,000 |
| 2008/02/01 | 2,620 | 2,690 | 2,605 | 2,650 | 526,000 |
| 2008/01/31 | 2,455 | 2,595 | 2,440 | 2,580 | 605,700 |
| 2008/01/30 | 2,450 | 2,555 | 2,410 | 2,460 | 1,265,200 |
| 2008/01/29 | 2,410 | 2,420 | 2,305 | 2,410 | 935,200 |
| 2008/01/28 | 2,415 | 2,440 | 2,355 | 2,370 | 670,300 |
| 2008/01/25 | 2,480 | 2,510 | 2,380 | 2,415 | 781,200 |
| 2008/01/24 | 2,330 | 2,430 | 2,325 | 2,430 | 646,800 |
| 2008/01/23 | 2,305 | 2,360 | 2,250 | 2,320 | 942,900 |
| 2008/01/22 | 2,240 | 2,295 | 2,215 | 2,260 | 993,900 |
| 2008/01/21 | 2,445 | 2,450 | 2,390 | 2,400 | 621,500 |
| 2008/01/18 | 2,400 | 2,485 | 2,345 | 2,465 | 1,064,100 |
| 2008/01/17 | 2,385 | 2,455 | 2,305 | 2,445 | 1,363,200 |
| 2008/01/16 | 2,310 | 2,345 | 2,190 | 2,305 | 1,890,400 |
| 2008/01/15 | 2,535 | 2,535 | 2,345 | 2,370 | 1,119,600 |
| 2008/01/11 | 2,655 | 2,670 | 2,560 | 2,575 | 347,300 |
| 2008/01/10 | 2,700 | 2,700 | 2,610 | 2,615 | 417,200 |
| 2008/01/09 | 2,600 | 2,675 | 2,565 | 2,670 | 937,000 |
| 2008/01/08 | 2,660 | 2,670 | 2,620 | 2,670 | 400,200 |
| 2008/01/07 | 2,700 | 2,745 | 2,635 | 2,675 | 425,800 |
| 2008/01/04 | 2,775 | 2,795 | 2,640 | 2,715 | 397,600 |