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
2011/12/30 1,814 1,821 1,791 1,818 298,400
2011/12/29 1,825 1,825 1,786 1,795 322,300
2011/12/28 1,798 1,839 1,795 1,826 477,100
2011/12/27 1,793 1,806 1,782 1,783 215,200
2011/12/26 1,806 1,822 1,784 1,788 320,900
2011/12/22 1,840 1,842 1,798 1,804 380,700
2011/12/21 1,867 1,867 1,835 1,841 323,500
2011/12/20 1,795 1,847 1,786 1,831 373,400
2011/12/19 1,820 1,827 1,775 1,799 520,700
2011/12/16 1,822 1,859 1,822 1,846 527,800
2011/12/15 1,850 1,864 1,809 1,814 714,300
2011/12/14 1,853 1,855 1,815 1,835 554,600
2011/12/13 1,870 1,871 1,843 1,861 572,100
2011/12/12 1,902 1,940 1,880 1,892 907,600
2011/12/09 1,838 1,885 1,823 1,858 858,700
2011/12/08 1,851 1,906 1,821 1,830 1,132,200
2011/12/07 1,830 1,889 1,793 1,874 1,227,200
2011/12/06 1,930 1,940 1,846 1,850 1,076,000
2011/12/05 1,960 1,960 1,915 1,929 427,500
2011/12/02 1,915 1,948 1,905 1,948 569,400
2011/12/01 1,975 1,979 1,886 1,895 901,400
2011/11/30 1,900 1,950 1,889 1,943 842,700
2011/11/29 1,932 1,946 1,904 1,932 494,500
2011/11/28 1,904 1,943 1,880 1,894 601,500
2011/11/25 1,873 1,941 1,873 1,904 891,100
2011/11/24 1,946 1,947 1,872 1,873 589,500
2011/11/22 1,950 1,989 1,920 1,947 985,100
2011/11/21 2,053 2,072 1,991 2,000 561,300
2011/11/18 2,069 2,096 2,054 2,060 601,900
2011/11/17 2,105 2,113 2,072 2,094 689,000
2011/11/16 2,169 2,179 2,105 2,115 734,100
2011/11/15 2,218 2,224 2,169 2,175 427,500
2011/11/14 2,214 2,234 2,205 2,225 934,700
2011/11/11 2,082 2,198 2,041 2,166 1,820,000
2011/11/10 2,062 2,103 2,052 2,100 398,300
2011/11/09 2,105 2,139 2,086 2,096 377,100
2011/11/08 2,130 2,144 2,075 2,083 455,600
2011/11/07 2,070 2,146 2,069 2,142 673,400
2011/11/04 2,055 2,098 2,035 2,072 909,400
2011/11/02 2,021 2,100 1,985 2,054 973,800
2011/11/01 2,066 2,120 2,051 2,054 974,100
2011/10/31 2,006 2,091 2,006 2,066 782,000
2011/10/28 2,088 2,090 1,992 2,027 1,019,900
2011/10/27 2,045 2,106 2,009 2,024 1,457,700
2011/10/26 1,966 2,058 1,965 2,052 607,000
2011/10/25 2,034 2,042 1,972 1,989 310,900
2011/10/24 1,991 2,023 1,991 2,016 260,500
2011/10/21 1,935 2,005 1,935 1,990 494,600
2011/10/20 1,950 1,977 1,932 1,952 454,200
2011/10/19 2,021 2,023 1,946 1,979 600,100
2011/10/18 1,991 2,015 1,965 2,013 387,700
2011/10/17 1,954 2,030 1,943 2,028 832,800
2011/10/14 1,940 1,960 1,898 1,922 709,900
2011/10/13 1,961 1,993 1,934 1,967 739,600
2011/10/12 2,013 2,016 1,936 1,981 690,400
2011/10/11 2,064 2,100 2,020 2,020 866,900
2011/10/07 1,990 2,063 1,990 2,063 883,700
2011/10/06 1,927 1,993 1,927 1,977 792,100
2011/10/05 1,955 2,000 1,929 1,941 1,215,900
2011/10/04 1,880 1,964 1,873 1,955 844,000
2011/10/03 1,899 1,933 1,880 1,918 1,005,800
2011/09/30 1,911 1,958 1,878 1,948 1,296,600
2011/09/29 1,864 1,944 1,852 1,913 1,696,400
2011/09/28 1,800 1,843 1,776 1,824 1,315,600
2011/09/27 1,745 1,791 1,741 1,783 997,000
2011/09/26 1,780 1,800 1,715 1,726 1,203,300
2011/09/22 1,816 1,897 1,753 1,803 2,050,300
2011/09/21 1,900 1,917 1,825 1,834 1,883,300
2011/09/20 1,971 2,003 1,926 1,932 977,900
2011/09/16 2,057 2,062 1,971 2,014 1,223,600
2011/09/15 2,095 2,118 1,990 2,047 2,360,700
2011/09/14 1,954 2,053 1,954 1,967 2,133,800
2011/09/13 2,131 2,140 1,954 1,974 2,036,900
2011/09/12 2,121 2,164 2,101 2,153 733,200
2011/09/09 2,097 2,145 2,092 2,121 1,236,600
2011/09/08 2,192 2,211 2,132 2,147 1,012,600
2011/09/07 2,186 2,220 2,150 2,168 773,600
2011/09/06 2,181 2,205 2,115 2,129 962,800
2011/09/05 2,213 2,258 2,193 2,224 993,000
2011/09/02 2,160 2,245 2,145 2,226 1,277,600
2011/09/01 2,258 2,260 2,160 2,188 1,121,500
2011/08/31 2,277 2,280 2,210 2,226 1,092,200
2011/08/30 2,196 2,295 2,180 2,276 1,154,100
2011/08/29 2,123 2,188 2,111 2,154 528,400
2011/08/26 2,122 2,155 2,100 2,126 631,300
2011/08/25 2,169 2,180 2,096 2,101 793,200
2011/08/24 2,190 2,208 2,113 2,134 1,078,700
2011/08/23 2,086 2,178 2,049 2,158 1,250,700
2011/08/22 2,135 2,184 2,079 2,094 644,700
2011/08/19 2,150 2,186 2,125 2,126 777,600
2011/08/18 2,210 2,236 2,188 2,205 852,800
2011/08/17 2,211 2,246 2,178 2,237 1,028,200
2011/08/16 2,265 2,311 2,215 2,224 1,164,800
2011/08/15 2,231 2,282 2,217 2,275 763,600
2011/08/12 2,212 2,281 2,172 2,230 1,626,900
2011/08/11 2,039 2,232 2,038 2,211 1,810,300
2011/08/10 1,988 2,098 1,987 2,089 1,318,200
2011/08/09 1,960 1,961 1,892 1,939 1,250,300
2011/08/08 2,091 2,138 2,004 2,022 1,865,700
2011/08/05 2,040 2,088 2,015 2,088 1,149,800
2011/08/04 2,026 2,107 2,020 2,100 2,300,500
2011/08/03 1,921 2,067 1,916 2,057 2,443,400
2011/08/02 1,940 1,947 1,918 1,947 672,300
2011/08/01 1,927 1,990 1,922 1,930 1,744,000
2011/07/29 1,982 2,037 1,876 2,017 3,401,900
2011/07/28 1,987 2,011 1,973 2,003 956,900
2011/07/27 1,970 2,007 1,961 1,999 1,113,600
2011/07/26 1,971 1,994 1,962 1,964 799,800
2011/07/25 1,965 2,010 1,957 1,970 928,500
2011/07/22 1,900 1,974 1,885 1,965 1,982,000
2011/07/21 1,870 1,883 1,846 1,860 696,600
2011/07/20 1,920 1,920 1,861 1,869 1,142,800
2011/07/19 1,890 1,912 1,887 1,906 722,200
2011/07/15 1,889 1,898 1,842 1,896 1,083,400
2011/07/14 1,887 1,916 1,868 1,877 998,000
2011/07/13 1,838 1,896 1,835 1,886 1,337,300
2011/07/12 1,812 1,836 1,812 1,832 606,400
2011/07/11 1,828 1,845 1,811 1,826 731,900
2011/07/08 1,860 1,878 1,821 1,827 866,200
2011/07/07 1,823 1,849 1,816 1,833 894,200
2011/07/06 1,839 1,843 1,793 1,824 1,335,600
2011/07/05 1,868 1,889 1,833 1,855 851,000
2011/07/04 1,826 1,865 1,822 1,859 681,900
2011/07/01 1,851 1,865 1,809 1,816 886,800
2011/06/30 1,839 1,856 1,835 1,851 1,077,100
2011/06/29 1,797 1,823 1,790 1,815 1,161,300
2011/06/28 1,768 1,783 1,746 1,763 1,093,500
2011/06/27 1,811 1,812 1,766 1,777 1,003,600
2011/06/24 1,799 1,842 1,781 1,840 1,003,500
2011/06/23 1,839 1,869 1,809 1,811 1,463,900
2011/06/22 1,795 1,877 1,794 1,873 1,174,700
2011/06/21 1,786 1,786 1,727 1,780 1,092,300
2011/06/20 1,793 1,809 1,775 1,788 413,500
2011/06/17 1,781 1,793 1,772 1,783 855,600
2011/06/16 1,771 1,811 1,771 1,794 585,800
2011/06/15 1,790 1,800 1,763 1,788 772,500
2011/06/14 1,821 1,833 1,778 1,783 1,752,600
2011/06/13 1,750 1,838 1,733 1,825 1,266,700
2011/06/10 1,729 1,761 1,722 1,758 1,434,300
2011/06/09 1,766 1,792 1,719 1,722 1,846,100
2011/06/08 1,706 1,720 1,680 1,715 706,800
2011/06/07 1,712 1,719 1,688 1,707 942,200
2011/06/06 1,681 1,724 1,674 1,717 905,100
2011/06/03 1,705 1,731 1,664 1,681 1,216,300
2011/06/02 1,674 1,711 1,659 1,706 1,414,100
2011/06/01 1,622 1,670 1,610 1,665 1,192,000
2011/05/31 1,601 1,607 1,588 1,599 663,300
2011/05/30 1,599 1,614 1,570 1,598 629,500
2011/05/27 1,601 1,609 1,566 1,594 680,600
2011/05/26 1,566 1,606 1,565 1,604 732,900
2011/05/25 1,591 1,591 1,558 1,565 349,400
2011/05/24 1,580 1,597 1,565 1,573 342,000
2011/05/23 1,590 1,592 1,572 1,586 284,800
2011/05/20 1,592 1,628 1,592 1,611 521,700
2011/05/19 1,602 1,609 1,572 1,577 485,200
2011/05/18 1,563 1,619 1,562 1,612 772,900
2011/05/17 1,549 1,564 1,530 1,540 777,900
2011/05/16 1,575 1,593 1,557 1,565 510,800
2011/05/13 1,642 1,656 1,560 1,579 877,800
2011/05/12 1,650 1,676 1,612 1,641 630,100
2011/05/11 1,657 1,686 1,644 1,681 1,168,800
2011/05/10 1,664 1,694 1,654 1,660 1,395,100
2011/05/09 1,577 1,611 1,552 1,591 1,180,400
2011/05/06 1,540 1,593 1,524 1,580 770,000
2011/05/02 1,508 1,557 1,508 1,551 579,300
2011/04/28 1,488 1,510 1,473 1,499 469,900
2011/04/27 1,490 1,512 1,487 1,489 340,800
2011/04/26 1,501 1,505 1,475 1,492 423,500
2011/04/25 1,550 1,560 1,513 1,515 473,700
2011/04/22 1,520 1,544 1,520 1,530 272,800
2011/04/21 1,552 1,566 1,534 1,538 208,700
2011/04/20 1,525 1,564 1,520 1,542 572,500
2011/04/19 1,510 1,539 1,498 1,504 572,100
2011/04/18 1,505 1,523 1,500 1,515 386,900
2011/04/15 1,525 1,531 1,499 1,502 646,700
2011/04/14 1,532 1,537 1,503 1,517 684,300
2011/04/13 1,525 1,543 1,507 1,531 487,700
2011/04/12 1,574 1,574 1,504 1,527 796,200
2011/04/11 1,570 1,581 1,559 1,577 440,500
2011/04/08 1,560 1,585 1,533 1,567 734,200
2011/04/07 1,575 1,586 1,555 1,564 495,400
2011/04/06 1,596 1,598 1,566 1,569 675,600
2011/04/05 1,610 1,617 1,562 1,588 706,600
2011/04/04 1,588 1,599 1,566 1,576 409,900
2011/04/01 1,591 1,613 1,582 1,586 462,100
2011/03/31 1,590 1,604 1,570 1,590 550,300
2011/03/30 1,527 1,578 1,523 1,575 450,300
2011/03/29 1,510 1,549 1,499 1,535 481,900
2011/03/28 1,594 1,594 1,534 1,555 596,600
2011/03/25 1,502 1,547 1,501 1,534 595,700
2011/03/24 1,500 1,510 1,482 1,492 516,600
2011/03/23 1,512 1,519 1,471 1,486 378,200
2011/03/22 1,515 1,525 1,495 1,512 377,600
2011/03/18 1,428 1,465 1,426 1,442 521,100
2011/03/17 1,330 1,423 1,316 1,402 759,700
2011/03/16 1,340 1,425 1,331 1,373 1,077,900
2011/03/15 1,410 1,420 1,201 1,290 1,217,200
2011/03/14 1,333 1,520 1,243 1,409 1,799,500
2011/03/11 1,660 1,670 1,634 1,643 825,100
2011/03/10 1,681 1,682 1,652 1,661 533,300
2011/03/09 1,692 1,715 1,679 1,688 564,300
2011/03/08 1,686 1,721 1,677 1,708 656,300
2011/03/07 1,698 1,698 1,664 1,688 995,600
2011/03/04 1,651 1,696 1,642 1,690 1,523,900
2011/03/03 1,584 1,630 1,584 1,625 532,600
2011/03/02 1,582 1,597 1,577 1,580 536,300
2011/03/01 1,583 1,612 1,581 1,611 781,500
2011/02/28 1,561 1,589 1,540 1,577 1,100,500
2011/02/25 1,507 1,591 1,505 1,579 1,528,500
2011/02/24 1,506 1,509 1,481 1,488 742,400
2011/02/23 1,490 1,513 1,484 1,491 530,400
2011/02/22 1,533 1,541 1,516 1,516 360,100
2011/02/21 1,546 1,562 1,524 1,529 460,200
2011/02/18 1,552 1,555 1,533 1,544 486,300
2011/02/17 1,519 1,576 1,518 1,562 1,115,300
2011/02/16 1,498 1,516 1,495 1,512 528,500
2011/02/15 1,519 1,519 1,490 1,494 612,300
2011/02/14 1,524 1,534 1,505 1,520 517,700
2011/02/10 1,505 1,526 1,497 1,521 648,200
2011/02/09 1,500 1,530 1,495 1,517 662,800
2011/02/08 1,494 1,494 1,484 1,487 473,800
2011/02/07 1,469 1,493 1,468 1,480 464,200
2011/02/04 1,479 1,479 1,445 1,468 625,800
2011/02/03 1,494 1,498 1,442 1,461 1,574,800
2011/02/02 1,410 1,442 1,409 1,430 809,300
2011/02/01 1,396 1,404 1,375 1,389 383,200
2011/01/31 1,375 1,412 1,369 1,404 496,200
2011/01/28 1,423 1,427 1,384 1,393 548,400
2011/01/27 1,415 1,425 1,410 1,422 410,300
2011/01/26 1,401 1,419 1,395 1,411 500,100
2011/01/25 1,375 1,403 1,365 1,401 451,300
2011/01/24 1,394 1,394 1,366 1,382 399,300
2011/01/21 1,411 1,414 1,378 1,387 642,000
2011/01/20 1,422 1,426 1,406 1,410 440,600
2011/01/19 1,409 1,447 1,403 1,436 970,100
2011/01/18 1,386 1,397 1,380 1,395 528,000
2011/01/17 1,398 1,419 1,381 1,385 1,115,900
2011/01/14 1,367 1,398 1,360 1,378 987,300
2011/01/13 1,349 1,372 1,347 1,363 563,300
2011/01/12 1,358 1,360 1,344 1,344 434,200
2011/01/11 1,350 1,374 1,341 1,354 819,400
2011/01/07 1,337 1,344 1,333 1,333 285,300
2011/01/06 1,340 1,344 1,333 1,337 382,700
2011/01/05 1,324 1,356 1,320 1,336 604,000
2011/01/04 1,311 1,330 1,311 1,319 355,200

このページの先頭へ