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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,531 | 1,542 | 1,521 | 1,531 | 512,900 |
| 2009/12/29 | 1,545 | 1,547 | 1,523 | 1,541 | 583,100 |
| 2009/12/28 | 1,540 | 1,553 | 1,533 | 1,543 | 708,600 |
| 2009/12/25 | 1,555 | 1,558 | 1,511 | 1,518 | 734,500 |
| 2009/12/24 | 1,500 | 1,545 | 1,500 | 1,543 | 3,215,000 |
| 2009/12/22 | 1,464 | 1,470 | 1,440 | 1,447 | 346,400 |
| 2009/12/21 | 1,449 | 1,458 | 1,438 | 1,451 | 486,100 |
| 2009/12/18 | 1,397 | 1,433 | 1,392 | 1,429 | 410,500 |
| 2009/12/17 | 1,420 | 1,435 | 1,404 | 1,407 | 744,000 |
| 2009/12/16 | 1,400 | 1,428 | 1,390 | 1,425 | 1,174,000 |
| 2009/12/15 | 1,368 | 1,377 | 1,350 | 1,370 | 399,200 |
| 2009/12/14 | 1,345 | 1,370 | 1,337 | 1,369 | 499,300 |
| 2009/12/11 | 1,326 | 1,360 | 1,325 | 1,346 | 736,700 |
| 2009/12/10 | 1,361 | 1,366 | 1,321 | 1,325 | 797,200 |
| 2009/12/09 | 1,396 | 1,396 | 1,354 | 1,360 | 586,000 |
| 2009/12/08 | 1,387 | 1,418 | 1,387 | 1,399 | 526,800 |
| 2009/12/07 | 1,395 | 1,403 | 1,381 | 1,402 | 526,900 |
| 2009/12/04 | 1,392 | 1,398 | 1,373 | 1,381 | 502,200 |
| 2009/12/03 | 1,398 | 1,405 | 1,381 | 1,395 | 641,500 |
| 2009/12/02 | 1,418 | 1,422 | 1,383 | 1,394 | 659,300 |
| 2009/12/01 | 1,372 | 1,425 | 1,363 | 1,420 | 781,900 |
| 2009/11/30 | 1,371 | 1,395 | 1,351 | 1,392 | 770,800 |
| 2009/11/27 | 1,381 | 1,420 | 1,360 | 1,370 | 987,400 |
| 2009/11/26 | 1,381 | 1,452 | 1,366 | 1,400 | 1,650,200 |
| 2009/11/25 | 1,314 | 1,372 | 1,297 | 1,361 | 1,235,800 |
| 2009/11/24 | 1,360 | 1,370 | 1,344 | 1,345 | 849,000 |
| 2009/11/20 | 1,361 | 1,398 | 1,355 | 1,391 | 639,000 |
| 2009/11/19 | 1,391 | 1,392 | 1,359 | 1,380 | 570,700 |
| 2009/11/18 | 1,420 | 1,422 | 1,371 | 1,387 | 1,329,300 |
| 2009/11/17 | 1,513 | 1,520 | 1,417 | 1,436 | 1,667,800 |
| 2009/11/16 | 1,512 | 1,532 | 1,502 | 1,523 | 565,200 |
| 2009/11/13 | 1,505 | 1,546 | 1,505 | 1,524 | 712,300 |
| 2009/11/12 | 1,523 | 1,526 | 1,503 | 1,505 | 716,900 |
| 2009/11/11 | 1,576 | 1,576 | 1,527 | 1,530 | 588,400 |
| 2009/11/10 | 1,584 | 1,595 | 1,555 | 1,560 | 1,137,700 |
| 2009/11/09 | 1,540 | 1,540 | 1,512 | 1,524 | 594,200 |
| 2009/11/06 | 1,545 | 1,552 | 1,533 | 1,540 | 696,000 |
| 2009/11/05 | 1,554 | 1,555 | 1,516 | 1,523 | 718,400 |
| 2009/11/04 | 1,559 | 1,566 | 1,540 | 1,554 | 526,700 |
| 2009/11/02 | 1,535 | 1,592 | 1,528 | 1,558 | 1,477,600 |
| 2009/10/30 | 1,610 | 1,628 | 1,542 | 1,548 | 1,557,600 |
| 2009/10/29 | 1,610 | 1,611 | 1,591 | 1,603 | 633,400 |
| 2009/10/28 | 1,618 | 1,628 | 1,613 | 1,619 | 416,100 |
| 2009/10/27 | 1,633 | 1,633 | 1,615 | 1,617 | 521,400 |
| 2009/10/26 | 1,625 | 1,648 | 1,624 | 1,632 | 509,200 |
| 2009/10/23 | 1,637 | 1,648 | 1,618 | 1,624 | 868,700 |
| 2009/10/22 | 1,677 | 1,683 | 1,645 | 1,651 | 466,300 |
| 2009/10/21 | 1,678 | 1,697 | 1,673 | 1,676 | 429,000 |
| 2009/10/20 | 1,678 | 1,681 | 1,669 | 1,677 | 407,000 |
| 2009/10/19 | 1,673 | 1,678 | 1,638 | 1,659 | 537,400 |
| 2009/10/16 | 1,652 | 1,678 | 1,641 | 1,666 | 528,900 |
| 2009/10/15 | 1,636 | 1,642 | 1,623 | 1,635 | 368,700 |
| 2009/10/14 | 1,643 | 1,643 | 1,630 | 1,631 | 552,400 |
| 2009/10/13 | 1,645 | 1,646 | 1,615 | 1,620 | 727,200 |
| 2009/10/09 | 1,650 | 1,654 | 1,635 | 1,646 | 804,700 |
| 2009/10/08 | 1,694 | 1,700 | 1,679 | 1,680 | 554,400 |
| 2009/10/07 | 1,647 | 1,677 | 1,644 | 1,674 | 519,100 |
| 2009/10/06 | 1,650 | 1,653 | 1,600 | 1,632 | 609,000 |
| 2009/10/05 | 1,673 | 1,674 | 1,644 | 1,654 | 288,900 |
| 2009/10/02 | 1,746 | 1,746 | 1,656 | 1,673 | 505,600 |
| 2009/10/01 | 1,751 | 1,763 | 1,740 | 1,745 | 302,200 |
| 2009/09/30 | 1,750 | 1,769 | 1,750 | 1,764 | 319,300 |
| 2009/09/29 | 1,774 | 1,801 | 1,774 | 1,779 | 480,400 |
| 2009/09/28 | 1,815 | 1,815 | 1,770 | 1,771 | 499,000 |
| 2009/09/25 | 1,837 | 1,853 | 1,830 | 1,836 | 433,200 |
| 2009/09/24 | 1,840 | 1,855 | 1,823 | 1,851 | 573,900 |
| 2009/09/18 | 1,835 | 1,844 | 1,827 | 1,830 | 298,800 |
| 2009/09/17 | 1,842 | 1,848 | 1,821 | 1,836 | 304,100 |
| 2009/09/16 | 1,840 | 1,850 | 1,826 | 1,828 | 440,700 |
| 2009/09/15 | 1,847 | 1,847 | 1,807 | 1,832 | 471,200 |
| 2009/09/14 | 1,851 | 1,859 | 1,834 | 1,844 | 396,700 |
| 2009/09/11 | 1,855 | 1,867 | 1,842 | 1,850 | 913,400 |
| 2009/09/10 | 1,840 | 1,845 | 1,821 | 1,840 | 317,800 |
| 2009/09/09 | 1,817 | 1,845 | 1,813 | 1,841 | 442,400 |
| 2009/09/08 | 1,815 | 1,821 | 1,781 | 1,807 | 391,600 |
| 2009/09/07 | 1,830 | 1,846 | 1,812 | 1,814 | 267,500 |
| 2009/09/04 | 1,834 | 1,846 | 1,812 | 1,814 | 497,100 |
| 2009/09/03 | 1,850 | 1,856 | 1,829 | 1,830 | 592,100 |
| 2009/09/02 | 1,833 | 1,853 | 1,825 | 1,845 | 421,200 |
| 2009/09/01 | 1,830 | 1,860 | 1,827 | 1,850 | 506,500 |
| 2009/08/31 | 1,847 | 1,848 | 1,820 | 1,830 | 575,600 |
| 2009/08/28 | 1,816 | 1,844 | 1,815 | 1,830 | 653,700 |
| 2009/08/27 | 1,812 | 1,823 | 1,807 | 1,815 | 492,900 |
| 2009/08/26 | 1,820 | 1,825 | 1,803 | 1,818 | 555,800 |
| 2009/08/25 | 1,819 | 1,834 | 1,815 | 1,824 | 582,700 |
| 2009/08/24 | 1,790 | 1,824 | 1,789 | 1,818 | 783,600 |
| 2009/08/21 | 1,813 | 1,815 | 1,781 | 1,789 | 752,600 |
| 2009/08/20 | 1,810 | 1,820 | 1,803 | 1,809 | 439,900 |
| 2009/08/19 | 1,826 | 1,840 | 1,801 | 1,803 | 876,200 |
| 2009/08/18 | 1,812 | 1,843 | 1,804 | 1,825 | 569,800 |
| 2009/08/17 | 1,812 | 1,843 | 1,784 | 1,821 | 1,233,600 |
| 2009/08/14 | 1,850 | 1,857 | 1,814 | 1,821 | 930,500 |
| 2009/08/13 | 1,848 | 1,861 | 1,841 | 1,861 | 644,200 |
| 2009/08/12 | 1,862 | 1,867 | 1,834 | 1,862 | 663,500 |
| 2009/08/11 | 1,844 | 1,864 | 1,842 | 1,861 | 479,500 |
| 2009/08/10 | 1,854 | 1,855 | 1,840 | 1,843 | 426,000 |
| 2009/08/07 | 1,836 | 1,848 | 1,827 | 1,841 | 477,700 |
| 2009/08/06 | 1,850 | 1,862 | 1,826 | 1,828 | 686,700 |
| 2009/08/05 | 1,839 | 1,854 | 1,805 | 1,829 | 1,045,500 |
| 2009/08/04 | 1,898 | 1,900 | 1,836 | 1,839 | 1,128,000 |
| 2009/08/03 | 1,890 | 1,914 | 1,861 | 1,889 | 1,741,500 |
| 2009/07/31 | 1,860 | 1,969 | 1,820 | 1,916 | 5,508,400 |
| 2009/07/30 | 1,681 | 1,745 | 1,665 | 1,740 | 1,555,000 |
| 2009/07/29 | 1,648 | 1,685 | 1,641 | 1,651 | 859,600 |
| 2009/07/28 | 1,669 | 1,670 | 1,622 | 1,647 | 803,700 |
| 2009/07/27 | 1,671 | 1,689 | 1,661 | 1,670 | 521,900 |
| 2009/07/24 | 1,663 | 1,672 | 1,644 | 1,659 | 521,800 |
| 2009/07/23 | 1,624 | 1,669 | 1,624 | 1,655 | 638,100 |
| 2009/07/22 | 1,620 | 1,626 | 1,602 | 1,615 | 585,000 |
| 2009/07/21 | 1,610 | 1,628 | 1,599 | 1,620 | 848,100 |
| 2009/07/17 | 1,586 | 1,595 | 1,572 | 1,585 | 649,200 |
| 2009/07/16 | 1,621 | 1,627 | 1,586 | 1,587 | 846,400 |
| 2009/07/15 | 1,610 | 1,614 | 1,573 | 1,610 | 829,200 |
| 2009/07/14 | 1,620 | 1,630 | 1,594 | 1,600 | 758,100 |
| 2009/07/13 | 1,660 | 1,668 | 1,595 | 1,610 | 1,008,400 |
| 2009/07/10 | 1,653 | 1,672 | 1,653 | 1,669 | 502,500 |
| 2009/07/09 | 1,660 | 1,676 | 1,651 | 1,651 | 545,700 |
| 2009/07/08 | 1,690 | 1,692 | 1,668 | 1,680 | 488,200 |
| 2009/07/07 | 1,717 | 1,720 | 1,692 | 1,696 | 612,000 |
| 2009/07/06 | 1,700 | 1,723 | 1,694 | 1,712 | 387,400 |
| 2009/07/03 | 1,685 | 1,703 | 1,682 | 1,700 | 552,500 |
| 2009/07/02 | 1,715 | 1,720 | 1,693 | 1,705 | 1,421,600 |
| 2009/07/01 | 1,731 | 1,739 | 1,721 | 1,726 | 470,500 |
| 2009/06/30 | 1,755 | 1,755 | 1,730 | 1,736 | 346,600 |
| 2009/06/29 | 1,768 | 1,768 | 1,725 | 1,732 | 627,200 |
| 2009/06/26 | 1,770 | 1,773 | 1,745 | 1,765 | 546,500 |
| 2009/06/25 | 1,777 | 1,783 | 1,751 | 1,754 | 701,000 |
| 2009/06/24 | 1,750 | 1,774 | 1,742 | 1,770 | 800,900 |
| 2009/06/23 | 1,726 | 1,766 | 1,718 | 1,739 | 774,700 |
| 2009/06/22 | 1,720 | 1,758 | 1,715 | 1,753 | 777,800 |
| 2009/06/19 | 1,726 | 1,733 | 1,704 | 1,711 | 1,010,800 |
| 2009/06/18 | 1,733 | 1,734 | 1,710 | 1,726 | 717,900 |
| 2009/06/17 | 1,715 | 1,730 | 1,693 | 1,729 | 1,221,600 |
| 2009/06/16 | 1,735 | 1,740 | 1,710 | 1,722 | 1,021,500 |
| 2009/06/15 | 1,765 | 1,784 | 1,755 | 1,766 | 1,130,100 |
| 2009/06/12 | 1,796 | 1,820 | 1,746 | 1,753 | 2,267,400 |
| 2009/06/11 | 1,871 | 1,874 | 1,823 | 1,826 | 776,200 |
| 2009/06/10 | 1,845 | 1,877 | 1,845 | 1,875 | 584,900 |
| 2009/06/09 | 1,856 | 1,870 | 1,830 | 1,858 | 572,800 |
| 2009/06/08 | 1,844 | 1,864 | 1,822 | 1,845 | 726,900 |
| 2009/06/05 | 1,875 | 1,875 | 1,806 | 1,816 | 1,174,900 |
| 2009/06/04 | 1,904 | 1,905 | 1,850 | 1,861 | 856,000 |
| 2009/06/03 | 1,970 | 1,972 | 1,901 | 1,906 | 1,274,000 |
| 2009/06/02 | 1,990 | 2,010 | 1,955 | 1,975 | 1,385,800 |
| 2009/06/01 | 1,851 | 1,933 | 1,851 | 1,920 | 1,004,300 |
| 2009/05/29 | 1,832 | 1,877 | 1,826 | 1,860 | 994,700 |
| 2009/05/28 | 1,810 | 1,838 | 1,808 | 1,828 | 574,000 |
| 2009/05/27 | 1,825 | 1,840 | 1,797 | 1,822 | 1,068,200 |
| 2009/05/26 | 1,801 | 1,817 | 1,772 | 1,811 | 945,700 |
| 2009/05/25 | 1,819 | 1,825 | 1,792 | 1,808 | 705,500 |
| 2009/05/22 | 1,765 | 1,829 | 1,760 | 1,798 | 1,724,900 |
| 2009/05/21 | 1,715 | 1,776 | 1,705 | 1,774 | 1,267,100 |
| 2009/05/20 | 1,717 | 1,721 | 1,681 | 1,704 | 756,900 |
| 2009/05/19 | 1,682 | 1,746 | 1,661 | 1,728 | 1,449,400 |
| 2009/05/18 | 1,706 | 1,707 | 1,660 | 1,660 | 918,800 |
| 2009/05/15 | 1,731 | 1,731 | 1,700 | 1,715 | 728,300 |
| 2009/05/14 | 1,674 | 1,711 | 1,662 | 1,707 | 750,500 |
| 2009/05/13 | 1,685 | 1,695 | 1,656 | 1,682 | 766,600 |
| 2009/05/12 | 1,703 | 1,728 | 1,691 | 1,694 | 913,200 |
| 2009/05/11 | 1,800 | 1,834 | 1,713 | 1,729 | 1,247,000 |
| 2009/05/08 | 1,694 | 1,797 | 1,680 | 1,774 | 1,343,800 |
| 2009/05/07 | 1,700 | 1,706 | 1,653 | 1,674 | 1,554,100 |
| 2009/05/01 | 1,697 | 1,699 | 1,653 | 1,694 | 903,700 |
| 2009/04/30 | 1,725 | 1,760 | 1,702 | 1,702 | 832,400 |
| 2009/04/28 | 1,743 | 1,760 | 1,718 | 1,726 | 952,000 |
| 2009/04/27 | 1,740 | 1,745 | 1,713 | 1,729 | 984,500 |
| 2009/04/24 | 1,680 | 1,749 | 1,675 | 1,707 | 1,642,500 |
| 2009/04/23 | 1,629 | 1,640 | 1,614 | 1,635 | 587,200 |
| 2009/04/22 | 1,630 | 1,646 | 1,605 | 1,612 | 1,232,500 |
| 2009/04/21 | 1,670 | 1,687 | 1,643 | 1,677 | 550,100 |
| 2009/04/20 | 1,718 | 1,730 | 1,698 | 1,717 | 644,100 |
| 2009/04/17 | 1,712 | 1,733 | 1,692 | 1,711 | 724,200 |
| 2009/04/16 | 1,695 | 1,735 | 1,681 | 1,700 | 762,900 |
| 2009/04/15 | 1,660 | 1,720 | 1,660 | 1,686 | 1,024,000 |
| 2009/04/14 | 1,625 | 1,695 | 1,595 | 1,681 | 1,376,400 |
| 2009/04/13 | 1,647 | 1,649 | 1,600 | 1,609 | 1,190,600 |
| 2009/04/10 | 1,687 | 1,692 | 1,635 | 1,657 | 876,500 |
| 2009/04/09 | 1,716 | 1,720 | 1,664 | 1,680 | 812,300 |
| 2009/04/08 | 1,746 | 1,752 | 1,693 | 1,705 | 743,200 |
| 2009/04/07 | 1,785 | 1,802 | 1,743 | 1,757 | 628,900 |
| 2009/04/06 | 1,820 | 1,827 | 1,765 | 1,779 | 909,200 |
| 2009/04/03 | 1,844 | 1,847 | 1,811 | 1,829 | 765,500 |
| 2009/04/02 | 1,830 | 1,849 | 1,810 | 1,824 | 1,030,200 |
| 2009/04/01 | 1,809 | 1,815 | 1,764 | 1,784 | 551,000 |
| 2009/03/31 | 1,730 | 1,814 | 1,727 | 1,746 | 527,000 |
| 2009/03/30 | 1,820 | 1,856 | 1,759 | 1,760 | 908,800 |
| 2009/03/27 | 1,760 | 1,817 | 1,747 | 1,800 | 948,600 |
| 2009/03/26 | 1,704 | 1,745 | 1,703 | 1,737 | 646,200 |
| 2009/03/25 | 1,740 | 1,756 | 1,702 | 1,747 | 629,800 |
| 2009/03/24 | 1,722 | 1,758 | 1,671 | 1,734 | 921,200 |
| 2009/03/23 | 1,608 | 1,704 | 1,595 | 1,700 | 1,108,300 |
| 2009/03/19 | 1,575 | 1,592 | 1,564 | 1,578 | 1,108,600 |
| 2009/03/18 | 1,623 | 1,630 | 1,566 | 1,597 | 1,615,000 |
| 2009/03/17 | 1,635 | 1,678 | 1,609 | 1,622 | 1,248,200 |
| 2009/03/16 | 1,683 | 1,709 | 1,616 | 1,629 | 1,512,200 |
| 2009/03/13 | 1,720 | 1,725 | 1,666 | 1,683 | 758,000 |
| 2009/03/12 | 1,700 | 1,710 | 1,651 | 1,676 | 593,000 |
| 2009/03/11 | 1,761 | 1,780 | 1,698 | 1,717 | 625,300 |
| 2009/03/10 | 1,704 | 1,736 | 1,680 | 1,726 | 941,100 |
| 2009/03/09 | 1,690 | 1,722 | 1,670 | 1,686 | 760,400 |
| 2009/03/06 | 1,783 | 1,790 | 1,693 | 1,700 | 999,800 |
| 2009/03/05 | 1,850 | 1,897 | 1,820 | 1,822 | 735,200 |
| 2009/03/04 | 1,830 | 1,858 | 1,810 | 1,842 | 417,600 |
| 2009/03/03 | 1,821 | 1,852 | 1,811 | 1,837 | 535,300 |
| 2009/03/02 | 1,826 | 1,877 | 1,825 | 1,865 | 438,300 |
| 2009/02/27 | 1,884 | 1,906 | 1,846 | 1,886 | 437,800 |
| 2009/02/26 | 1,933 | 1,933 | 1,840 | 1,856 | 602,800 |
| 2009/02/25 | 1,937 | 1,994 | 1,917 | 1,934 | 878,400 |
| 2009/02/24 | 1,817 | 1,902 | 1,800 | 1,877 | 768,500 |
| 2009/02/23 | 1,775 | 1,860 | 1,769 | 1,844 | 674,800 |
| 2009/02/20 | 1,818 | 1,840 | 1,760 | 1,805 | 715,100 |
| 2009/02/19 | 1,815 | 1,868 | 1,787 | 1,817 | 812,800 |
| 2009/02/18 | 1,749 | 1,795 | 1,749 | 1,786 | 316,400 |
| 2009/02/17 | 1,859 | 1,860 | 1,788 | 1,801 | 475,400 |
| 2009/02/16 | 1,890 | 1,915 | 1,822 | 1,847 | 607,100 |
| 2009/02/13 | 1,860 | 1,871 | 1,822 | 1,861 | 739,400 |
| 2009/02/12 | 1,780 | 1,863 | 1,770 | 1,831 | 607,700 |
| 2009/02/10 | 1,885 | 1,885 | 1,813 | 1,823 | 719,100 |
| 2009/02/09 | 1,854 | 1,935 | 1,787 | 1,811 | 1,970,400 |
| 2009/02/06 | 1,652 | 1,802 | 1,630 | 1,802 | 3,176,400 |
| 2009/02/05 | 1,568 | 1,568 | 1,491 | 1,502 | 1,108,400 |
| 2009/02/04 | 1,633 | 1,645 | 1,578 | 1,598 | 649,500 |
| 2009/02/03 | 1,577 | 1,653 | 1,560 | 1,617 | 914,000 |
| 2009/02/02 | 1,605 | 1,628 | 1,572 | 1,583 | 627,400 |
| 2009/01/30 | 1,700 | 1,707 | 1,620 | 1,635 | 659,200 |
| 2009/01/29 | 1,730 | 1,740 | 1,706 | 1,719 | 452,100 |
| 2009/01/28 | 1,703 | 1,737 | 1,692 | 1,704 | 630,700 |
| 2009/01/27 | 1,715 | 1,730 | 1,697 | 1,721 | 484,800 |
| 2009/01/26 | 1,705 | 1,740 | 1,680 | 1,713 | 620,600 |
| 2009/01/23 | 1,800 | 1,802 | 1,758 | 1,765 | 374,600 |
| 2009/01/22 | 1,790 | 1,827 | 1,772 | 1,827 | 570,300 |
| 2009/01/21 | 1,682 | 1,757 | 1,680 | 1,742 | 1,292,500 |
| 2009/01/20 | 1,724 | 1,733 | 1,701 | 1,712 | 383,100 |
| 2009/01/19 | 1,835 | 1,835 | 1,749 | 1,754 | 397,300 |
| 2009/01/16 | 1,782 | 1,806 | 1,751 | 1,790 | 506,000 |
| 2009/01/15 | 1,767 | 1,784 | 1,750 | 1,761 | 486,000 |
| 2009/01/14 | 1,830 | 1,834 | 1,811 | 1,824 | 416,100 |
| 2009/01/13 | 1,910 | 1,910 | 1,835 | 1,854 | 606,800 |
| 2009/01/09 | 2,030 | 2,030 | 1,913 | 1,946 | 1,164,600 |
| 2009/01/08 | 2,050 | 2,050 | 2,015 | 2,025 | 423,900 |
| 2009/01/07 | 2,030 | 2,090 | 2,020 | 2,050 | 734,500 |
| 2009/01/06 | 1,951 | 2,015 | 1,948 | 2,010 | 716,900 |
| 2009/01/05 | 2,030 | 2,035 | 1,951 | 1,952 | 434,000 |