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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,315 | 1,324 | 1,292 | 1,306 | 458,600 |
| 2010/12/29 | 1,318 | 1,322 | 1,311 | 1,320 | 218,300 |
| 2010/12/28 | 1,331 | 1,331 | 1,311 | 1,313 | 321,100 |
| 2010/12/27 | 1,315 | 1,336 | 1,313 | 1,325 | 355,100 |
| 2010/12/24 | 1,327 | 1,328 | 1,308 | 1,314 | 659,900 |
| 2010/12/22 | 1,336 | 1,347 | 1,325 | 1,330 | 666,600 |
| 2010/12/21 | 1,332 | 1,354 | 1,331 | 1,349 | 681,200 |
| 2010/12/20 | 1,331 | 1,350 | 1,318 | 1,322 | 781,100 |
| 2010/12/17 | 1,328 | 1,346 | 1,307 | 1,337 | 725,000 |
| 2010/12/16 | 1,348 | 1,351 | 1,322 | 1,330 | 749,200 |
| 2010/12/15 | 1,358 | 1,359 | 1,338 | 1,352 | 552,500 |
| 2010/12/14 | 1,360 | 1,365 | 1,342 | 1,351 | 686,900 |
| 2010/12/13 | 1,350 | 1,368 | 1,336 | 1,359 | 741,700 |
| 2010/12/10 | 1,369 | 1,372 | 1,335 | 1,342 | 833,800 |
| 2010/12/09 | 1,329 | 1,371 | 1,325 | 1,369 | 1,001,000 |
| 2010/12/08 | 1,309 | 1,329 | 1,308 | 1,327 | 858,500 |
| 2010/12/07 | 1,320 | 1,338 | 1,303 | 1,308 | 1,113,900 |
| 2010/12/06 | 1,276 | 1,328 | 1,272 | 1,309 | 1,267,400 |
| 2010/12/03 | 1,267 | 1,280 | 1,263 | 1,275 | 897,400 |
| 2010/12/02 | 1,278 | 1,287 | 1,240 | 1,267 | 1,353,100 |
| 2010/12/01 | 1,250 | 1,270 | 1,234 | 1,268 | 1,096,200 |
| 2010/11/30 | 1,274 | 1,280 | 1,258 | 1,277 | 936,000 |
| 2010/11/29 | 1,242 | 1,275 | 1,239 | 1,273 | 749,900 |
| 2010/11/26 | 1,247 | 1,260 | 1,214 | 1,242 | 908,900 |
| 2010/11/25 | 1,270 | 1,277 | 1,255 | 1,261 | 335,900 |
| 2010/11/24 | 1,250 | 1,265 | 1,238 | 1,252 | 642,900 |
| 2010/11/22 | 1,265 | 1,284 | 1,265 | 1,274 | 376,200 |
| 2010/11/19 | 1,279 | 1,281 | 1,260 | 1,263 | 457,100 |
| 2010/11/18 | 1,257 | 1,277 | 1,249 | 1,277 | 498,200 |
| 2010/11/17 | 1,249 | 1,260 | 1,232 | 1,257 | 420,100 |
| 2010/11/16 | 1,279 | 1,284 | 1,255 | 1,265 | 772,000 |
| 2010/11/15 | 1,239 | 1,258 | 1,227 | 1,251 | 770,600 |
| 2010/11/12 | 1,205 | 1,247 | 1,205 | 1,214 | 1,252,400 |
| 2010/11/11 | 1,178 | 1,204 | 1,174 | 1,204 | 1,235,000 |
| 2010/11/10 | 1,167 | 1,173 | 1,151 | 1,161 | 949,800 |
| 2010/11/09 | 1,187 | 1,190 | 1,165 | 1,169 | 684,200 |
| 2010/11/08 | 1,190 | 1,190 | 1,176 | 1,187 | 555,000 |
| 2010/11/05 | 1,184 | 1,198 | 1,175 | 1,182 | 918,700 |
| 2010/11/04 | 1,185 | 1,193 | 1,161 | 1,177 | 872,800 |
| 2010/11/02 | 1,185 | 1,189 | 1,145 | 1,164 | 1,119,300 |
| 2010/11/01 | 1,247 | 1,248 | 1,196 | 1,207 | 1,039,700 |
| 2010/10/29 | 1,269 | 1,291 | 1,250 | 1,265 | 402,400 |
| 2010/10/28 | 1,299 | 1,301 | 1,281 | 1,281 | 352,400 |
| 2010/10/27 | 1,308 | 1,308 | 1,288 | 1,295 | 224,900 |
| 2010/10/26 | 1,303 | 1,310 | 1,300 | 1,302 | 269,700 |
| 2010/10/25 | 1,303 | 1,315 | 1,295 | 1,302 | 275,200 |
| 2010/10/22 | 1,310 | 1,319 | 1,303 | 1,308 | 232,400 |
| 2010/10/21 | 1,309 | 1,324 | 1,295 | 1,320 | 316,400 |
| 2010/10/20 | 1,309 | 1,322 | 1,292 | 1,314 | 332,300 |
| 2010/10/19 | 1,330 | 1,333 | 1,308 | 1,321 | 329,500 |
| 2010/10/18 | 1,298 | 1,324 | 1,289 | 1,320 | 419,400 |
| 2010/10/15 | 1,276 | 1,307 | 1,276 | 1,282 | 315,800 |
| 2010/10/14 | 1,296 | 1,313 | 1,283 | 1,289 | 452,500 |
| 2010/10/13 | 1,305 | 1,320 | 1,293 | 1,294 | 327,300 |
| 2010/10/12 | 1,328 | 1,336 | 1,302 | 1,302 | 393,300 |
| 2010/10/08 | 1,323 | 1,331 | 1,308 | 1,324 | 427,600 |
| 2010/10/07 | 1,329 | 1,331 | 1,306 | 1,328 | 523,500 |
| 2010/10/06 | 1,312 | 1,332 | 1,296 | 1,328 | 742,100 |
| 2010/10/05 | 1,222 | 1,323 | 1,217 | 1,293 | 1,324,000 |
| 2010/10/04 | 1,260 | 1,286 | 1,239 | 1,260 | 568,100 |
| 2010/10/01 | 1,311 | 1,315 | 1,264 | 1,269 | 634,300 |
| 2010/09/30 | 1,332 | 1,333 | 1,299 | 1,309 | 998,800 |
| 2010/09/29 | 1,300 | 1,343 | 1,300 | 1,324 | 585,600 |
| 2010/09/28 | 1,339 | 1,339 | 1,291 | 1,297 | 642,600 |
| 2010/09/27 | 1,345 | 1,364 | 1,337 | 1,356 | 346,100 |
| 2010/09/24 | 1,349 | 1,349 | 1,332 | 1,336 | 426,200 |
| 2010/09/22 | 1,356 | 1,358 | 1,340 | 1,345 | 284,700 |
| 2010/09/21 | 1,377 | 1,378 | 1,327 | 1,345 | 640,300 |
| 2010/09/17 | 1,357 | 1,413 | 1,329 | 1,377 | 1,201,200 |
| 2010/09/16 | 1,398 | 1,399 | 1,350 | 1,356 | 458,800 |
| 2010/09/15 | 1,331 | 1,397 | 1,317 | 1,391 | 805,200 |
| 2010/09/14 | 1,350 | 1,357 | 1,331 | 1,344 | 513,200 |
| 2010/09/13 | 1,332 | 1,363 | 1,331 | 1,362 | 959,500 |
| 2010/09/10 | 1,292 | 1,315 | 1,283 | 1,315 | 835,400 |
| 2010/09/09 | 1,259 | 1,273 | 1,252 | 1,262 | 335,500 |
| 2010/09/08 | 1,241 | 1,247 | 1,225 | 1,242 | 258,500 |
| 2010/09/07 | 1,280 | 1,280 | 1,257 | 1,263 | 216,100 |
| 2010/09/06 | 1,276 | 1,284 | 1,262 | 1,279 | 257,500 |
| 2010/09/03 | 1,242 | 1,269 | 1,236 | 1,268 | 308,700 |
| 2010/09/02 | 1,250 | 1,250 | 1,215 | 1,232 | 280,200 |
| 2010/09/01 | 1,220 | 1,227 | 1,201 | 1,227 | 437,700 |
| 2010/08/31 | 1,251 | 1,256 | 1,220 | 1,224 | 373,800 |
| 2010/08/30 | 1,270 | 1,298 | 1,266 | 1,275 | 317,000 |
| 2010/08/27 | 1,222 | 1,250 | 1,220 | 1,249 | 334,600 |
| 2010/08/26 | 1,222 | 1,233 | 1,220 | 1,228 | 369,800 |
| 2010/08/25 | 1,220 | 1,238 | 1,207 | 1,213 | 478,800 |
| 2010/08/24 | 1,247 | 1,248 | 1,229 | 1,244 | 350,600 |
| 2010/08/23 | 1,259 | 1,279 | 1,253 | 1,265 | 310,700 |
| 2010/08/20 | 1,280 | 1,280 | 1,251 | 1,253 | 409,500 |
| 2010/08/19 | 1,274 | 1,318 | 1,273 | 1,300 | 587,900 |
| 2010/08/18 | 1,252 | 1,272 | 1,247 | 1,269 | 446,400 |
| 2010/08/17 | 1,228 | 1,268 | 1,225 | 1,248 | 718,300 |
| 2010/08/16 | 1,221 | 1,230 | 1,210 | 1,228 | 397,600 |
| 2010/08/13 | 1,226 | 1,233 | 1,200 | 1,229 | 695,700 |
| 2010/08/12 | 1,251 | 1,253 | 1,218 | 1,242 | 532,200 |
| 2010/08/11 | 1,303 | 1,306 | 1,279 | 1,281 | 672,800 |
| 2010/08/10 | 1,322 | 1,330 | 1,307 | 1,319 | 301,700 |
| 2010/08/09 | 1,313 | 1,329 | 1,301 | 1,328 | 496,000 |
| 2010/08/06 | 1,318 | 1,330 | 1,308 | 1,328 | 373,200 |
| 2010/08/05 | 1,348 | 1,350 | 1,320 | 1,329 | 522,600 |
| 2010/08/04 | 1,347 | 1,350 | 1,332 | 1,337 | 554,600 |
| 2010/08/03 | 1,343 | 1,349 | 1,331 | 1,344 | 489,500 |
| 2010/08/02 | 1,326 | 1,347 | 1,319 | 1,329 | 636,200 |
| 2010/07/30 | 1,300 | 1,325 | 1,290 | 1,325 | 777,900 |
| 2010/07/29 | 1,323 | 1,339 | 1,323 | 1,332 | 664,800 |
| 2010/07/28 | 1,333 | 1,344 | 1,328 | 1,335 | 493,400 |
| 2010/07/27 | 1,351 | 1,354 | 1,320 | 1,326 | 462,000 |
| 2010/07/26 | 1,368 | 1,372 | 1,345 | 1,347 | 311,500 |
| 2010/07/23 | 1,320 | 1,353 | 1,319 | 1,345 | 438,600 |
| 2010/07/22 | 1,320 | 1,330 | 1,303 | 1,304 | 391,700 |
| 2010/07/21 | 1,361 | 1,366 | 1,325 | 1,331 | 446,900 |
| 2010/07/20 | 1,329 | 1,346 | 1,316 | 1,332 | 722,200 |
| 2010/07/16 | 1,398 | 1,399 | 1,355 | 1,364 | 524,300 |
| 2010/07/15 | 1,416 | 1,422 | 1,395 | 1,398 | 352,000 |
| 2010/07/14 | 1,418 | 1,433 | 1,416 | 1,417 | 311,800 |
| 2010/07/13 | 1,416 | 1,423 | 1,399 | 1,401 | 326,400 |
| 2010/07/12 | 1,422 | 1,429 | 1,395 | 1,398 | 706,400 |
| 2010/07/09 | 1,445 | 1,445 | 1,416 | 1,431 | 491,900 |
| 2010/07/08 | 1,451 | 1,461 | 1,431 | 1,435 | 526,100 |
| 2010/07/07 | 1,458 | 1,458 | 1,413 | 1,433 | 355,400 |
| 2010/07/06 | 1,435 | 1,458 | 1,414 | 1,455 | 402,300 |
| 2010/07/05 | 1,449 | 1,461 | 1,434 | 1,437 | 313,600 |
| 2010/07/02 | 1,411 | 1,474 | 1,402 | 1,430 | 630,700 |
| 2010/07/01 | 1,441 | 1,449 | 1,414 | 1,422 | 500,300 |
| 2010/06/30 | 1,423 | 1,462 | 1,423 | 1,440 | 610,800 |
| 2010/06/29 | 1,508 | 1,509 | 1,446 | 1,456 | 820,300 |
| 2010/06/28 | 1,553 | 1,565 | 1,501 | 1,508 | 501,500 |
| 2010/06/25 | 1,573 | 1,580 | 1,550 | 1,554 | 400,900 |
| 2010/06/24 | 1,573 | 1,602 | 1,572 | 1,585 | 444,500 |
| 2010/06/23 | 1,609 | 1,614 | 1,572 | 1,589 | 811,000 |
| 2010/06/22 | 1,585 | 1,624 | 1,574 | 1,620 | 838,200 |
| 2010/06/21 | 1,583 | 1,615 | 1,576 | 1,607 | 591,500 |
| 2010/06/18 | 1,591 | 1,618 | 1,573 | 1,581 | 693,000 |
| 2010/06/17 | 1,539 | 1,616 | 1,535 | 1,610 | 1,842,900 |
| 2010/06/16 | 1,482 | 1,524 | 1,476 | 1,519 | 876,000 |
| 2010/06/15 | 1,453 | 1,485 | 1,442 | 1,480 | 617,100 |
| 2010/06/14 | 1,465 | 1,471 | 1,443 | 1,465 | 458,700 |
| 2010/06/11 | 1,436 | 1,450 | 1,429 | 1,446 | 503,600 |
| 2010/06/10 | 1,410 | 1,427 | 1,395 | 1,421 | 660,500 |
| 2010/06/09 | 1,450 | 1,457 | 1,403 | 1,408 | 1,359,400 |
| 2010/06/08 | 1,496 | 1,500 | 1,465 | 1,471 | 1,039,300 |
| 2010/06/07 | 1,550 | 1,550 | 1,501 | 1,503 | 569,600 |
| 2010/06/04 | 1,581 | 1,597 | 1,562 | 1,590 | 513,100 |
| 2010/06/03 | 1,567 | 1,600 | 1,559 | 1,581 | 756,700 |
| 2010/06/02 | 1,568 | 1,605 | 1,561 | 1,568 | 542,900 |
| 2010/06/01 | 1,600 | 1,601 | 1,567 | 1,580 | 762,700 |
| 2010/05/31 | 1,600 | 1,631 | 1,591 | 1,611 | 577,200 |
| 2010/05/28 | 1,600 | 1,609 | 1,567 | 1,581 | 484,400 |
| 2010/05/27 | 1,515 | 1,564 | 1,514 | 1,560 | 618,200 |
| 2010/05/26 | 1,544 | 1,563 | 1,527 | 1,550 | 550,100 |
| 2010/05/25 | 1,580 | 1,585 | 1,526 | 1,538 | 783,000 |
| 2010/05/24 | 1,550 | 1,594 | 1,531 | 1,585 | 781,400 |
| 2010/05/21 | 1,560 | 1,571 | 1,550 | 1,558 | 424,300 |
| 2010/05/20 | 1,610 | 1,640 | 1,595 | 1,601 | 392,000 |
| 2010/05/19 | 1,598 | 1,616 | 1,568 | 1,613 | 476,500 |
| 2010/05/18 | 1,631 | 1,656 | 1,611 | 1,618 | 482,200 |
| 2010/05/17 | 1,660 | 1,692 | 1,641 | 1,654 | 555,400 |
| 2010/05/14 | 1,681 | 1,706 | 1,673 | 1,693 | 678,200 |
| 2010/05/13 | 1,733 | 1,744 | 1,705 | 1,712 | 802,700 |
| 2010/05/12 | 1,748 | 1,779 | 1,718 | 1,726 | 730,200 |
| 2010/05/11 | 1,812 | 1,827 | 1,729 | 1,736 | 586,300 |
| 2010/05/10 | 1,765 | 1,860 | 1,761 | 1,797 | 696,900 |
| 2010/05/07 | 1,706 | 1,774 | 1,703 | 1,752 | 730,100 |
| 2010/05/06 | 1,857 | 1,863 | 1,825 | 1,826 | 541,700 |
| 2010/04/30 | 1,888 | 1,904 | 1,880 | 1,897 | 370,300 |
| 2010/04/28 | 1,865 | 1,871 | 1,834 | 1,857 | 333,700 |
| 2010/04/27 | 1,887 | 1,898 | 1,859 | 1,889 | 374,000 |
| 2010/04/26 | 1,897 | 1,907 | 1,876 | 1,898 | 406,200 |
| 2010/04/23 | 1,879 | 1,898 | 1,874 | 1,886 | 347,500 |
| 2010/04/22 | 1,869 | 1,873 | 1,837 | 1,867 | 300,900 |
| 2010/04/21 | 1,830 | 1,866 | 1,828 | 1,860 | 510,800 |
| 2010/04/20 | 1,836 | 1,857 | 1,823 | 1,823 | 382,800 |
| 2010/04/19 | 1,828 | 1,854 | 1,818 | 1,833 | 382,500 |
| 2010/04/16 | 1,890 | 1,899 | 1,853 | 1,861 | 477,300 |
| 2010/04/15 | 1,850 | 1,893 | 1,834 | 1,882 | 774,200 |
| 2010/04/14 | 1,821 | 1,845 | 1,820 | 1,841 | 340,000 |
| 2010/04/13 | 1,840 | 1,846 | 1,811 | 1,836 | 785,900 |
| 2010/04/12 | 1,830 | 1,847 | 1,825 | 1,840 | 927,000 |
| 2010/04/09 | 1,759 | 1,775 | 1,749 | 1,772 | 393,100 |
| 2010/04/08 | 1,751 | 1,752 | 1,712 | 1,735 | 544,400 |
| 2010/04/07 | 1,786 | 1,789 | 1,753 | 1,760 | 503,500 |
| 2010/04/06 | 1,811 | 1,811 | 1,775 | 1,790 | 454,900 |
| 2010/04/05 | 1,790 | 1,810 | 1,788 | 1,806 | 311,500 |
| 2010/04/02 | 1,811 | 1,811 | 1,783 | 1,796 | 447,000 |
| 2010/04/01 | 1,790 | 1,815 | 1,780 | 1,810 | 624,200 |
| 2010/03/31 | 1,795 | 1,810 | 1,766 | 1,766 | 685,800 |
| 2010/03/30 | 1,775 | 1,799 | 1,754 | 1,797 | 747,000 |
| 2010/03/29 | 1,720 | 1,773 | 1,700 | 1,770 | 882,800 |
| 2010/03/26 | 1,749 | 1,777 | 1,732 | 1,775 | 789,800 |
| 2010/03/25 | 1,720 | 1,749 | 1,695 | 1,747 | 879,400 |
| 2010/03/24 | 1,625 | 1,749 | 1,623 | 1,728 | 1,544,300 |
| 2010/03/23 | 1,620 | 1,631 | 1,616 | 1,625 | 272,800 |
| 2010/03/19 | 1,635 | 1,635 | 1,620 | 1,628 | 416,600 |
| 2010/03/18 | 1,627 | 1,635 | 1,616 | 1,618 | 380,900 |
| 2010/03/17 | 1,615 | 1,642 | 1,607 | 1,641 | 981,700 |
| 2010/03/16 | 1,536 | 1,568 | 1,527 | 1,564 | 597,500 |
| 2010/03/15 | 1,576 | 1,576 | 1,512 | 1,535 | 684,600 |
| 2010/03/12 | 1,609 | 1,615 | 1,563 | 1,582 | 720,100 |
| 2010/03/11 | 1,620 | 1,620 | 1,590 | 1,607 | 324,500 |
| 2010/03/10 | 1,626 | 1,631 | 1,605 | 1,620 | 396,000 |
| 2010/03/09 | 1,600 | 1,630 | 1,590 | 1,627 | 624,900 |
| 2010/03/08 | 1,575 | 1,600 | 1,567 | 1,599 | 253,000 |
| 2010/03/05 | 1,567 | 1,585 | 1,561 | 1,563 | 567,600 |
| 2010/03/04 | 1,550 | 1,571 | 1,541 | 1,566 | 325,700 |
| 2010/03/03 | 1,525 | 1,559 | 1,515 | 1,559 | 464,600 |
| 2010/03/02 | 1,528 | 1,528 | 1,512 | 1,522 | 229,600 |
| 2010/03/01 | 1,525 | 1,525 | 1,503 | 1,509 | 249,900 |
| 2010/02/26 | 1,495 | 1,519 | 1,480 | 1,515 | 512,000 |
| 2010/02/25 | 1,476 | 1,505 | 1,468 | 1,505 | 732,400 |
| 2010/02/24 | 1,436 | 1,454 | 1,436 | 1,454 | 377,200 |
| 2010/02/23 | 1,485 | 1,485 | 1,455 | 1,463 | 496,800 |
| 2010/02/22 | 1,476 | 1,488 | 1,452 | 1,460 | 353,200 |
| 2010/02/19 | 1,460 | 1,467 | 1,445 | 1,446 | 270,600 |
| 2010/02/18 | 1,453 | 1,473 | 1,448 | 1,469 | 312,900 |
| 2010/02/17 | 1,469 | 1,477 | 1,444 | 1,456 | 477,700 |
| 2010/02/16 | 1,456 | 1,474 | 1,451 | 1,456 | 434,400 |
| 2010/02/15 | 1,452 | 1,454 | 1,433 | 1,440 | 399,200 |
| 2010/02/12 | 1,393 | 1,433 | 1,393 | 1,431 | 420,300 |
| 2010/02/10 | 1,428 | 1,428 | 1,389 | 1,393 | 427,400 |
| 2010/02/09 | 1,422 | 1,457 | 1,417 | 1,425 | 590,600 |
| 2010/02/08 | 1,461 | 1,461 | 1,412 | 1,421 | 990,800 |
| 2010/02/05 | 1,500 | 1,511 | 1,476 | 1,501 | 397,300 |
| 2010/02/04 | 1,524 | 1,542 | 1,510 | 1,536 | 481,400 |
| 2010/02/03 | 1,545 | 1,554 | 1,512 | 1,523 | 419,700 |
| 2010/02/02 | 1,552 | 1,556 | 1,520 | 1,528 | 429,300 |
| 2010/02/01 | 1,500 | 1,535 | 1,500 | 1,531 | 566,900 |
| 2010/01/29 | 1,562 | 1,562 | 1,494 | 1,494 | 700,000 |
| 2010/01/28 | 1,540 | 1,593 | 1,536 | 1,589 | 692,100 |
| 2010/01/27 | 1,550 | 1,551 | 1,523 | 1,539 | 543,800 |
| 2010/01/26 | 1,600 | 1,607 | 1,556 | 1,557 | 419,700 |
| 2010/01/25 | 1,595 | 1,614 | 1,593 | 1,610 | 335,000 |
| 2010/01/22 | 1,610 | 1,618 | 1,595 | 1,612 | 500,800 |
| 2010/01/21 | 1,600 | 1,622 | 1,591 | 1,615 | 850,200 |
| 2010/01/20 | 1,630 | 1,632 | 1,622 | 1,625 | 378,300 |
| 2010/01/19 | 1,637 | 1,638 | 1,618 | 1,625 | 332,100 |
| 2010/01/18 | 1,608 | 1,628 | 1,605 | 1,625 | 227,300 |
| 2010/01/15 | 1,615 | 1,627 | 1,587 | 1,625 | 649,600 |
| 2010/01/14 | 1,628 | 1,632 | 1,610 | 1,625 | 359,800 |
| 2010/01/13 | 1,635 | 1,649 | 1,616 | 1,625 | 628,300 |
| 2010/01/12 | 1,630 | 1,643 | 1,627 | 1,643 | 638,400 |
| 2010/01/08 | 1,600 | 1,622 | 1,587 | 1,621 | 1,055,300 |
| 2010/01/07 | 1,557 | 1,580 | 1,555 | 1,567 | 488,100 |
| 2010/01/06 | 1,554 | 1,560 | 1,544 | 1,555 | 612,200 |
| 2010/01/05 | 1,555 | 1,560 | 1,544 | 1,554 | 791,700 |
| 2010/01/04 | 1,532 | 1,560 | 1,530 | 1,554 | 689,100 |