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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,866 | 1,893 | 1,858 | 1,887 | 300,900 |
| 2013/12/27 | 1,851 | 1,870 | 1,840 | 1,867 | 271,600 |
| 2013/12/26 | 1,840 | 1,869 | 1,836 | 1,846 | 238,200 |
| 2013/12/25 | 1,845 | 1,846 | 1,820 | 1,837 | 317,300 |
| 2013/12/24 | 1,878 | 1,890 | 1,797 | 1,808 | 855,800 |
| 2013/12/20 | 1,917 | 1,930 | 1,893 | 1,901 | 280,900 |
| 2013/12/19 | 1,940 | 1,956 | 1,902 | 1,907 | 256,700 |
| 2013/12/18 | 1,904 | 1,924 | 1,890 | 1,923 | 324,600 |
| 2013/12/17 | 1,888 | 1,917 | 1,888 | 1,894 | 147,400 |
| 2013/12/16 | 1,925 | 1,930 | 1,884 | 1,886 | 184,700 |
| 2013/12/13 | 1,905 | 1,920 | 1,892 | 1,914 | 436,300 |
| 2013/12/12 | 1,946 | 1,947 | 1,897 | 1,909 | 392,900 |
| 2013/12/11 | 1,932 | 1,988 | 1,932 | 1,973 | 424,600 |
| 2013/12/10 | 1,970 | 1,973 | 1,943 | 1,951 | 213,000 |
| 2013/12/09 | 1,941 | 1,963 | 1,922 | 1,958 | 318,100 |
| 2013/12/06 | 1,920 | 1,936 | 1,894 | 1,906 | 277,900 |
| 2013/12/05 | 1,920 | 1,948 | 1,916 | 1,918 | 382,600 |
| 2013/12/04 | 1,933 | 1,950 | 1,913 | 1,920 | 706,900 |
| 2013/12/03 | 1,966 | 1,966 | 1,933 | 1,956 | 664,900 |
| 2013/12/02 | 1,984 | 1,993 | 1,956 | 1,977 | 340,200 |
| 2013/11/29 | 1,958 | 1,993 | 1,946 | 1,980 | 623,200 |
| 2013/11/28 | 1,963 | 1,969 | 1,921 | 1,957 | 626,000 |
| 2013/11/27 | 1,904 | 1,963 | 1,891 | 1,939 | 822,200 |
| 2013/11/26 | 1,915 | 1,929 | 1,890 | 1,907 | 378,700 |
| 2013/11/25 | 1,910 | 1,917 | 1,894 | 1,900 | 361,600 |
| 2013/11/22 | 1,900 | 1,935 | 1,889 | 1,895 | 685,100 |
| 2013/11/21 | 1,887 | 1,904 | 1,878 | 1,895 | 501,000 |
| 2013/11/20 | 1,867 | 1,882 | 1,857 | 1,878 | 541,800 |
| 2013/11/19 | 1,852 | 1,860 | 1,829 | 1,837 | 382,500 |
| 2013/11/18 | 1,865 | 1,876 | 1,845 | 1,868 | 400,100 |
| 2013/11/15 | 1,845 | 1,874 | 1,835 | 1,848 | 511,800 |
| 2013/11/14 | 1,806 | 1,837 | 1,806 | 1,824 | 277,000 |
| 2013/11/13 | 1,782 | 1,819 | 1,782 | 1,804 | 356,300 |
| 2013/11/12 | 1,780 | 1,789 | 1,754 | 1,780 | 670,000 |
| 2013/11/11 | 1,816 | 1,824 | 1,777 | 1,782 | 530,000 |
| 2013/11/08 | 1,776 | 1,808 | 1,764 | 1,793 | 643,900 |
| 2013/11/07 | 1,827 | 1,836 | 1,808 | 1,814 | 530,200 |
| 2013/11/06 | 1,830 | 1,849 | 1,818 | 1,827 | 604,500 |
| 2013/11/05 | 1,806 | 1,837 | 1,806 | 1,818 | 744,600 |
| 2013/11/01 | 1,870 | 1,870 | 1,748 | 1,770 | 924,600 |
| 2013/10/31 | 1,831 | 1,864 | 1,815 | 1,833 | 585,700 |
| 2013/10/30 | 1,877 | 1,880 | 1,772 | 1,803 | 1,540,800 |
| 2013/10/29 | 1,900 | 1,913 | 1,862 | 1,876 | 705,500 |
| 2013/10/28 | 1,896 | 1,911 | 1,888 | 1,905 | 396,000 |
| 2013/10/25 | 1,950 | 1,950 | 1,866 | 1,885 | 675,000 |
| 2013/10/24 | 1,960 | 1,970 | 1,934 | 1,960 | 294,500 |
| 2013/10/23 | 1,975 | 1,994 | 1,957 | 1,959 | 358,800 |
| 2013/10/22 | 1,962 | 1,973 | 1,944 | 1,970 | 199,500 |
| 2013/10/21 | 1,960 | 1,971 | 1,946 | 1,953 | 220,800 |
| 2013/10/18 | 1,930 | 1,960 | 1,929 | 1,943 | 245,300 |
| 2013/10/17 | 1,925 | 1,931 | 1,905 | 1,918 | 271,900 |
| 2013/10/16 | 1,926 | 1,927 | 1,894 | 1,901 | 305,900 |
| 2013/10/15 | 1,940 | 1,956 | 1,901 | 1,925 | 713,400 |
| 2013/10/11 | 1,951 | 1,955 | 1,922 | 1,929 | 543,500 |
| 2013/10/10 | 1,875 | 1,953 | 1,875 | 1,927 | 709,300 |
| 2013/10/09 | 1,853 | 1,867 | 1,828 | 1,864 | 507,400 |
| 2013/10/08 | 1,870 | 1,895 | 1,840 | 1,878 | 384,900 |
| 2013/10/07 | 1,872 | 1,894 | 1,859 | 1,865 | 275,300 |
| 2013/10/04 | 1,874 | 1,881 | 1,831 | 1,872 | 559,200 |
| 2013/10/03 | 1,941 | 1,942 | 1,860 | 1,891 | 591,300 |
| 2013/10/02 | 1,935 | 2,007 | 1,933 | 1,948 | 1,145,000 |
| 2013/10/01 | 1,889 | 1,943 | 1,886 | 1,930 | 766,000 |
| 2013/09/30 | 1,882 | 1,903 | 1,863 | 1,888 | 376,200 |
| 2013/09/27 | 1,905 | 1,907 | 1,885 | 1,890 | 270,800 |
| 2013/09/26 | 1,851 | 1,905 | 1,847 | 1,902 | 326,800 |
| 2013/09/25 | 1,875 | 1,890 | 1,866 | 1,871 | 269,700 |
| 2013/09/24 | 1,857 | 1,900 | 1,852 | 1,882 | 492,800 |
| 2013/09/20 | 1,861 | 1,874 | 1,850 | 1,871 | 400,900 |
| 2013/09/19 | 1,830 | 1,876 | 1,828 | 1,868 | 760,600 |
| 2013/09/18 | 1,888 | 1,888 | 1,811 | 1,819 | 888,900 |
| 2013/09/17 | 1,851 | 1,919 | 1,848 | 1,853 | 955,000 |
| 2013/09/13 | 1,855 | 1,858 | 1,824 | 1,841 | 571,900 |
| 2013/09/12 | 1,835 | 1,865 | 1,833 | 1,854 | 475,500 |
| 2013/09/11 | 1,789 | 1,843 | 1,780 | 1,831 | 632,000 |
| 2013/09/10 | 1,760 | 1,787 | 1,753 | 1,770 | 425,900 |
| 2013/09/09 | 1,758 | 1,762 | 1,726 | 1,749 | 518,100 |
| 2013/09/06 | 1,760 | 1,764 | 1,710 | 1,722 | 320,000 |
| 2013/09/05 | 1,750 | 1,772 | 1,750 | 1,759 | 291,700 |
| 2013/09/04 | 1,758 | 1,779 | 1,745 | 1,772 | 347,500 |
| 2013/09/03 | 1,728 | 1,765 | 1,728 | 1,765 | 252,800 |
| 2013/09/02 | 1,700 | 1,730 | 1,691 | 1,715 | 160,300 |
| 2013/08/30 | 1,731 | 1,748 | 1,694 | 1,694 | 303,900 |
| 2013/08/29 | 1,704 | 1,721 | 1,691 | 1,717 | 197,200 |
| 2013/08/28 | 1,718 | 1,720 | 1,696 | 1,703 | 267,700 |
| 2013/08/27 | 1,737 | 1,749 | 1,723 | 1,726 | 158,500 |
| 2013/08/26 | 1,733 | 1,744 | 1,715 | 1,736 | 276,100 |
| 2013/08/23 | 1,775 | 1,775 | 1,754 | 1,755 | 389,600 |
| 2013/08/22 | 1,775 | 1,775 | 1,755 | 1,764 | 325,500 |
| 2013/08/21 | 1,751 | 1,778 | 1,747 | 1,767 | 332,100 |
| 2013/08/20 | 1,754 | 1,771 | 1,743 | 1,750 | 354,300 |
| 2013/08/19 | 1,742 | 1,767 | 1,742 | 1,761 | 276,900 |
| 2013/08/16 | 1,747 | 1,756 | 1,736 | 1,739 | 201,200 |
| 2013/08/15 | 1,755 | 1,764 | 1,734 | 1,759 | 324,600 |
| 2013/08/14 | 1,723 | 1,770 | 1,723 | 1,759 | 538,800 |
| 2013/08/13 | 1,700 | 1,718 | 1,686 | 1,717 | 390,200 |
| 2013/08/12 | 1,632 | 1,668 | 1,621 | 1,654 | 226,800 |
| 2013/08/09 | 1,656 | 1,665 | 1,632 | 1,646 | 348,900 |
| 2013/08/08 | 1,675 | 1,694 | 1,656 | 1,658 | 149,500 |
| 2013/08/07 | 1,696 | 1,700 | 1,674 | 1,679 | 251,000 |
| 2013/08/06 | 1,673 | 1,698 | 1,656 | 1,697 | 494,200 |
| 2013/08/05 | 1,696 | 1,699 | 1,651 | 1,672 | 1,022,300 |
| 2013/08/02 | 1,758 | 1,758 | 1,709 | 1,719 | 754,400 |
| 2013/08/01 | 1,702 | 1,759 | 1,696 | 1,759 | 749,300 |
| 2013/07/31 | 1,690 | 1,745 | 1,682 | 1,742 | 435,300 |
| 2013/07/30 | 1,675 | 1,741 | 1,675 | 1,726 | 226,000 |
| 2013/07/29 | 1,706 | 1,729 | 1,679 | 1,685 | 481,000 |
| 2013/07/26 | 1,712 | 1,742 | 1,705 | 1,725 | 203,900 |
| 2013/07/25 | 1,735 | 1,772 | 1,735 | 1,742 | 406,100 |
| 2013/07/24 | 1,713 | 1,719 | 1,690 | 1,710 | 347,300 |
| 2013/07/23 | 1,698 | 1,730 | 1,691 | 1,708 | 564,500 |
| 2013/07/22 | 1,708 | 1,709 | 1,662 | 1,690 | 672,200 |
| 2013/07/19 | 1,785 | 1,787 | 1,701 | 1,706 | 828,300 |
| 2013/07/18 | 1,774 | 1,780 | 1,762 | 1,770 | 275,300 |
| 2013/07/17 | 1,758 | 1,779 | 1,743 | 1,764 | 337,500 |
| 2013/07/16 | 1,726 | 1,753 | 1,713 | 1,743 | 439,600 |
| 2013/07/12 | 1,689 | 1,717 | 1,667 | 1,703 | 421,000 |
| 2013/07/11 | 1,679 | 1,730 | 1,671 | 1,685 | 420,000 |
| 2013/07/10 | 1,694 | 1,722 | 1,685 | 1,698 | 360,300 |
| 2013/07/09 | 1,682 | 1,695 | 1,661 | 1,683 | 313,300 |
| 2013/07/08 | 1,676 | 1,694 | 1,652 | 1,653 | 281,600 |
| 2013/07/05 | 1,657 | 1,668 | 1,652 | 1,658 | 216,500 |
| 2013/07/04 | 1,663 | 1,668 | 1,639 | 1,639 | 413,500 |
| 2013/07/03 | 1,668 | 1,670 | 1,654 | 1,661 | 216,400 |
| 2013/07/02 | 1,645 | 1,670 | 1,622 | 1,654 | 474,700 |
| 2013/07/01 | 1,604 | 1,630 | 1,585 | 1,629 | 362,300 |
| 2013/06/28 | 1,608 | 1,613 | 1,580 | 1,605 | 359,900 |
| 2013/06/27 | 1,596 | 1,600 | 1,522 | 1,573 | 401,500 |
| 2013/06/26 | 1,615 | 1,617 | 1,560 | 1,573 | 278,400 |
| 2013/06/25 | 1,620 | 1,630 | 1,574 | 1,597 | 355,600 |
| 2013/06/24 | 1,637 | 1,658 | 1,607 | 1,623 | 777,400 |
| 2013/06/21 | 1,516 | 1,678 | 1,498 | 1,669 | 1,761,100 |
| 2013/06/20 | 1,522 | 1,546 | 1,505 | 1,541 | 608,200 |
| 2013/06/19 | 1,539 | 1,547 | 1,513 | 1,521 | 398,200 |
| 2013/06/18 | 1,535 | 1,540 | 1,490 | 1,511 | 394,700 |
| 2013/06/17 | 1,485 | 1,539 | 1,480 | 1,531 | 393,300 |
| 2013/06/14 | 1,510 | 1,525 | 1,468 | 1,471 | 509,200 |
| 2013/06/13 | 1,525 | 1,528 | 1,470 | 1,477 | 371,500 |
| 2013/06/12 | 1,540 | 1,555 | 1,509 | 1,543 | 376,600 |
| 2013/06/11 | 1,573 | 1,599 | 1,546 | 1,556 | 790,500 |
| 2013/06/10 | 1,510 | 1,546 | 1,488 | 1,539 | 807,500 |
| 2013/06/07 | 1,442 | 1,487 | 1,414 | 1,469 | 914,200 |
| 2013/06/06 | 1,530 | 1,550 | 1,452 | 1,464 | 841,900 |
| 2013/06/05 | 1,590 | 1,640 | 1,575 | 1,575 | 512,900 |
| 2013/06/04 | 1,580 | 1,593 | 1,528 | 1,584 | 726,700 |
| 2013/06/03 | 1,601 | 1,637 | 1,571 | 1,611 | 518,300 |
| 2013/05/31 | 1,635 | 1,647 | 1,611 | 1,630 | 488,900 |
| 2013/05/30 | 1,666 | 1,667 | 1,601 | 1,609 | 589,900 |
| 2013/05/29 | 1,695 | 1,732 | 1,666 | 1,695 | 470,700 |
| 2013/05/28 | 1,661 | 1,686 | 1,650 | 1,680 | 484,200 |
| 2013/05/27 | 1,697 | 1,697 | 1,650 | 1,665 | 556,900 |
| 2013/05/24 | 1,722 | 1,783 | 1,660 | 1,745 | 696,700 |
| 2013/05/23 | 1,829 | 1,844 | 1,704 | 1,704 | 830,400 |
| 2013/05/22 | 1,839 | 1,847 | 1,806 | 1,834 | 599,100 |
| 2013/05/21 | 1,770 | 1,825 | 1,760 | 1,820 | 485,800 |
| 2013/05/20 | 1,779 | 1,785 | 1,755 | 1,770 | 380,000 |
| 2013/05/17 | 1,714 | 1,761 | 1,701 | 1,744 | 442,200 |
| 2013/05/16 | 1,747 | 1,750 | 1,658 | 1,711 | 636,800 |
| 2013/05/15 | 1,751 | 1,793 | 1,700 | 1,727 | 695,400 |
| 2013/05/14 | 1,672 | 1,744 | 1,672 | 1,729 | 1,099,200 |
| 2013/05/13 | 1,664 | 1,687 | 1,656 | 1,678 | 582,400 |
| 2013/05/10 | 1,671 | 1,673 | 1,643 | 1,660 | 543,400 |
| 2013/05/09 | 1,640 | 1,687 | 1,636 | 1,650 | 1,158,000 |
| 2013/05/08 | 1,653 | 1,664 | 1,636 | 1,648 | 916,000 |
| 2013/05/07 | 1,645 | 1,665 | 1,640 | 1,651 | 662,600 |
| 2013/05/02 | 1,605 | 1,626 | 1,596 | 1,610 | 381,000 |
| 2013/05/01 | 1,603 | 1,616 | 1,590 | 1,599 | 426,700 |
| 2013/04/30 | 1,600 | 1,624 | 1,580 | 1,605 | 669,200 |
| 2013/04/26 | 1,642 | 1,655 | 1,612 | 1,613 | 799,700 |
| 2013/04/25 | 1,658 | 1,659 | 1,629 | 1,642 | 812,900 |
| 2013/04/24 | 1,649 | 1,672 | 1,638 | 1,662 | 957,000 |
| 2013/04/23 | 1,642 | 1,657 | 1,631 | 1,648 | 708,200 |
| 2013/04/22 | 1,700 | 1,701 | 1,638 | 1,641 | 2,104,500 |
| 2013/04/19 | 1,602 | 1,715 | 1,602 | 1,703 | 5,151,000 |
| 2013/04/18 | 1,542 | 1,573 | 1,532 | 1,563 | 659,800 |
| 2013/04/17 | 1,527 | 1,549 | 1,516 | 1,542 | 432,400 |
| 2013/04/16 | 1,491 | 1,511 | 1,480 | 1,509 | 512,900 |
| 2013/04/15 | 1,520 | 1,548 | 1,501 | 1,517 | 417,700 |
| 2013/04/12 | 1,520 | 1,535 | 1,503 | 1,527 | 652,500 |
| 2013/04/11 | 1,562 | 1,573 | 1,535 | 1,544 | 620,600 |
| 2013/04/10 | 1,528 | 1,555 | 1,524 | 1,553 | 581,400 |
| 2013/04/09 | 1,507 | 1,531 | 1,507 | 1,524 | 636,900 |
| 2013/04/08 | 1,470 | 1,495 | 1,465 | 1,493 | 497,200 |
| 2013/04/05 | 1,467 | 1,492 | 1,452 | 1,461 | 1,265,100 |
| 2013/04/04 | 1,459 | 1,460 | 1,411 | 1,446 | 1,073,200 |
| 2013/04/03 | 1,484 | 1,487 | 1,449 | 1,461 | 1,046,000 |
| 2013/04/02 | 1,422 | 1,465 | 1,396 | 1,451 | 1,359,700 |
| 2013/04/01 | 1,474 | 1,479 | 1,423 | 1,424 | 967,200 |
| 2013/03/29 | 1,503 | 1,503 | 1,461 | 1,476 | 1,189,700 |
| 2013/03/28 | 1,550 | 1,550 | 1,506 | 1,511 | 830,200 |
| 2013/03/27 | 1,552 | 1,565 | 1,542 | 1,555 | 565,900 |
| 2013/03/26 | 1,579 | 1,596 | 1,565 | 1,590 | 534,100 |
| 2013/03/25 | 1,582 | 1,585 | 1,574 | 1,581 | 423,900 |
| 2013/03/22 | 1,590 | 1,595 | 1,577 | 1,580 | 579,500 |
| 2013/03/21 | 1,585 | 1,593 | 1,581 | 1,591 | 347,000 |
| 2013/03/19 | 1,571 | 1,589 | 1,568 | 1,584 | 591,000 |
| 2013/03/18 | 1,585 | 1,596 | 1,565 | 1,578 | 796,900 |
| 2013/03/15 | 1,572 | 1,608 | 1,572 | 1,594 | 874,300 |
| 2013/03/14 | 1,556 | 1,572 | 1,551 | 1,567 | 619,400 |
| 2013/03/13 | 1,544 | 1,563 | 1,535 | 1,557 | 604,000 |
| 2013/03/12 | 1,540 | 1,567 | 1,536 | 1,543 | 816,900 |
| 2013/03/11 | 1,550 | 1,551 | 1,525 | 1,540 | 1,273,000 |
| 2013/03/08 | 1,464 | 1,503 | 1,445 | 1,485 | 1,633,500 |
| 2013/03/07 | 1,448 | 1,469 | 1,438 | 1,444 | 1,378,300 |
| 2013/03/06 | 1,447 | 1,449 | 1,431 | 1,443 | 825,400 |
| 2013/03/05 | 1,454 | 1,457 | 1,433 | 1,436 | 860,900 |
| 2013/03/04 | 1,420 | 1,428 | 1,414 | 1,424 | 774,900 |
| 2013/03/01 | 1,420 | 1,425 | 1,407 | 1,414 | 864,800 |
| 2013/02/28 | 1,422 | 1,426 | 1,411 | 1,423 | 649,400 |
| 2013/02/27 | 1,420 | 1,435 | 1,406 | 1,416 | 1,373,300 |
| 2013/02/26 | 1,450 | 1,451 | 1,418 | 1,421 | 1,375,300 |
| 2013/02/25 | 1,473 | 1,475 | 1,448 | 1,459 | 814,000 |
| 2013/02/22 | 1,468 | 1,474 | 1,451 | 1,465 | 710,400 |
| 2013/02/21 | 1,478 | 1,482 | 1,447 | 1,453 | 733,500 |
| 2013/02/20 | 1,450 | 1,472 | 1,442 | 1,465 | 842,100 |
| 2013/02/19 | 1,440 | 1,462 | 1,434 | 1,444 | 925,700 |
| 2013/02/18 | 1,425 | 1,444 | 1,401 | 1,432 | 1,394,200 |
| 2013/02/15 | 1,472 | 1,476 | 1,400 | 1,421 | 1,483,100 |
| 2013/02/14 | 1,541 | 1,541 | 1,484 | 1,490 | 825,600 |
| 2013/02/13 | 1,544 | 1,549 | 1,526 | 1,541 | 648,100 |
| 2013/02/12 | 1,588 | 1,594 | 1,544 | 1,546 | 1,045,900 |
| 2013/02/08 | 1,565 | 1,605 | 1,563 | 1,586 | 1,077,500 |
| 2013/02/07 | 1,560 | 1,596 | 1,555 | 1,570 | 1,077,400 |
| 2013/02/06 | 1,605 | 1,622 | 1,579 | 1,600 | 1,272,100 |
| 2013/02/05 | 1,564 | 1,660 | 1,560 | 1,595 | 2,909,700 |
| 2013/02/04 | 1,505 | 1,550 | 1,504 | 1,549 | 1,263,700 |
| 2013/02/01 | 1,478 | 1,498 | 1,474 | 1,490 | 1,009,200 |
| 2013/01/31 | 1,447 | 1,475 | 1,439 | 1,472 | 979,300 |
| 2013/01/30 | 1,438 | 1,455 | 1,426 | 1,445 | 1,213,700 |
| 2013/01/29 | 1,433 | 1,439 | 1,411 | 1,429 | 624,500 |
| 2013/01/28 | 1,421 | 1,445 | 1,418 | 1,429 | 759,800 |
| 2013/01/25 | 1,418 | 1,427 | 1,409 | 1,418 | 862,900 |
| 2013/01/24 | 1,410 | 1,418 | 1,388 | 1,405 | 734,600 |
| 2013/01/23 | 1,429 | 1,438 | 1,414 | 1,420 | 619,000 |
| 2013/01/22 | 1,440 | 1,442 | 1,417 | 1,432 | 730,200 |
| 2013/01/21 | 1,425 | 1,440 | 1,420 | 1,435 | 696,100 |
| 2013/01/18 | 1,424 | 1,427 | 1,407 | 1,418 | 962,800 |
| 2013/01/17 | 1,423 | 1,440 | 1,412 | 1,422 | 895,500 |
| 2013/01/16 | 1,430 | 1,439 | 1,415 | 1,423 | 1,059,800 |
| 2013/01/15 | 1,411 | 1,429 | 1,401 | 1,426 | 1,003,800 |
| 2013/01/11 | 1,361 | 1,400 | 1,360 | 1,400 | 1,247,700 |
| 2013/01/10 | 1,389 | 1,392 | 1,353 | 1,357 | 1,617,400 |
| 2013/01/09 | 1,404 | 1,405 | 1,390 | 1,396 | 738,500 |
| 2013/01/08 | 1,389 | 1,410 | 1,386 | 1,400 | 1,667,200 |
| 2013/01/07 | 1,345 | 1,386 | 1,341 | 1,384 | 1,532,300 |
| 2013/01/04 | 1,346 | 1,350 | 1,322 | 1,343 | 1,812,600 |