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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,838 | 1,846 | 1,811 | 1,816 | 420,600 |
| 2014/12/29 | 1,822 | 1,849 | 1,814 | 1,829 | 441,100 |
| 2014/12/26 | 1,810 | 1,828 | 1,807 | 1,822 | 149,900 |
| 2014/12/25 | 1,823 | 1,832 | 1,800 | 1,809 | 161,800 |
| 2014/12/24 | 1,805 | 1,835 | 1,788 | 1,818 | 310,500 |
| 2014/12/22 | 1,809 | 1,814 | 1,780 | 1,799 | 164,900 |
| 2014/12/19 | 1,798 | 1,817 | 1,791 | 1,810 | 334,200 |
| 2014/12/18 | 1,785 | 1,789 | 1,762 | 1,767 | 334,800 |
| 2014/12/17 | 1,792 | 1,792 | 1,730 | 1,739 | 386,600 |
| 2014/12/16 | 1,759 | 1,804 | 1,750 | 1,799 | 482,400 |
| 2014/12/15 | 1,812 | 1,821 | 1,784 | 1,790 | 351,000 |
| 2014/12/12 | 1,789 | 1,844 | 1,783 | 1,824 | 1,053,800 |
| 2014/12/11 | 1,754 | 1,800 | 1,747 | 1,791 | 1,035,800 |
| 2014/12/10 | 1,750 | 1,807 | 1,742 | 1,776 | 882,700 |
| 2014/12/09 | 1,687 | 1,783 | 1,681 | 1,761 | 1,570,300 |
| 2014/12/08 | 1,691 | 1,707 | 1,679 | 1,691 | 444,800 |
| 2014/12/05 | 1,724 | 1,724 | 1,691 | 1,704 | 598,800 |
| 2014/12/04 | 1,739 | 1,744 | 1,729 | 1,732 | 324,600 |
| 2014/12/03 | 1,750 | 1,750 | 1,730 | 1,736 | 446,900 |
| 2014/12/02 | 1,740 | 1,760 | 1,731 | 1,750 | 377,000 |
| 2014/12/01 | 1,747 | 1,761 | 1,718 | 1,740 | 601,600 |
| 2014/11/28 | 1,751 | 1,774 | 1,750 | 1,765 | 151,700 |
| 2014/11/27 | 1,760 | 1,766 | 1,751 | 1,759 | 196,300 |
| 2014/11/26 | 1,759 | 1,779 | 1,757 | 1,771 | 197,700 |
| 2014/11/25 | 1,773 | 1,776 | 1,757 | 1,765 | 242,000 |
| 2014/11/21 | 1,760 | 1,776 | 1,747 | 1,770 | 293,200 |
| 2014/11/20 | 1,780 | 1,780 | 1,751 | 1,756 | 290,700 |
| 2014/11/19 | 1,792 | 1,812 | 1,758 | 1,761 | 496,900 |
| 2014/11/18 | 1,758 | 1,782 | 1,752 | 1,782 | 359,500 |
| 2014/11/17 | 1,793 | 1,795 | 1,751 | 1,757 | 602,000 |
| 2014/11/14 | 1,819 | 1,828 | 1,786 | 1,812 | 816,000 |
| 2014/11/13 | 1,783 | 1,804 | 1,779 | 1,803 | 430,800 |
| 2014/11/12 | 1,788 | 1,799 | 1,767 | 1,794 | 550,500 |
| 2014/11/11 | 1,778 | 1,783 | 1,759 | 1,770 | 326,400 |
| 2014/11/10 | 1,760 | 1,765 | 1,744 | 1,762 | 418,100 |
| 2014/11/07 | 1,746 | 1,788 | 1,741 | 1,765 | 706,600 |
| 2014/11/06 | 1,760 | 1,763 | 1,709 | 1,738 | 466,400 |
| 2014/11/05 | 1,735 | 1,761 | 1,732 | 1,760 | 539,800 |
| 2014/11/04 | 1,770 | 1,777 | 1,719 | 1,722 | 930,200 |
| 2014/10/31 | 1,752 | 1,762 | 1,690 | 1,717 | 1,106,600 |
| 2014/10/30 | 1,683 | 1,761 | 1,678 | 1,752 | 1,584,400 |
| 2014/10/29 | 1,594 | 1,640 | 1,594 | 1,624 | 772,200 |
| 2014/10/28 | 1,598 | 1,620 | 1,576 | 1,580 | 757,000 |
| 2014/10/27 | 1,609 | 1,625 | 1,605 | 1,608 | 303,300 |
| 2014/10/24 | 1,613 | 1,618 | 1,595 | 1,607 | 331,300 |
| 2014/10/23 | 1,605 | 1,612 | 1,593 | 1,601 | 319,100 |
| 2014/10/22 | 1,583 | 1,614 | 1,577 | 1,613 | 225,100 |
| 2014/10/21 | 1,591 | 1,598 | 1,563 | 1,564 | 246,700 |
| 2014/10/20 | 1,570 | 1,592 | 1,567 | 1,591 | 470,600 |
| 2014/10/17 | 1,568 | 1,585 | 1,541 | 1,541 | 431,700 |
| 2014/10/16 | 1,591 | 1,600 | 1,567 | 1,571 | 407,200 |
| 2014/10/15 | 1,628 | 1,648 | 1,614 | 1,617 | 573,900 |
| 2014/10/14 | 1,626 | 1,643 | 1,611 | 1,614 | 470,200 |
| 2014/10/10 | 1,659 | 1,672 | 1,643 | 1,654 | 613,100 |
| 2014/10/09 | 1,680 | 1,698 | 1,671 | 1,675 | 715,200 |
| 2014/10/08 | 1,641 | 1,663 | 1,635 | 1,660 | 288,200 |
| 2014/10/07 | 1,670 | 1,693 | 1,658 | 1,660 | 577,100 |
| 2014/10/06 | 1,687 | 1,691 | 1,670 | 1,676 | 478,200 |
| 2014/10/03 | 1,662 | 1,688 | 1,662 | 1,678 | 588,100 |
| 2014/10/02 | 1,687 | 1,687 | 1,645 | 1,651 | 776,600 |
| 2014/10/01 | 1,713 | 1,724 | 1,695 | 1,698 | 420,700 |
| 2014/09/30 | 1,720 | 1,730 | 1,696 | 1,722 | 765,300 |
| 2014/09/29 | 1,741 | 1,749 | 1,720 | 1,736 | 442,100 |
| 2014/09/26 | 1,704 | 1,733 | 1,704 | 1,728 | 702,600 |
| 2014/09/25 | 1,755 | 1,767 | 1,747 | 1,759 | 520,100 |
| 2014/09/24 | 1,770 | 1,770 | 1,755 | 1,757 | 491,900 |
| 2014/09/22 | 1,795 | 1,798 | 1,767 | 1,778 | 661,600 |
| 2014/09/19 | 1,797 | 1,808 | 1,772 | 1,790 | 732,900 |
| 2014/09/18 | 1,809 | 1,830 | 1,787 | 1,794 | 1,004,700 |
| 2014/09/17 | 1,777 | 1,822 | 1,776 | 1,810 | 1,282,100 |
| 2014/09/16 | 1,736 | 1,805 | 1,725 | 1,780 | 1,525,200 |
| 2014/09/12 | 1,723 | 1,741 | 1,704 | 1,722 | 1,486,600 |
| 2014/09/11 | 1,766 | 1,777 | 1,752 | 1,763 | 658,400 |
| 2014/09/10 | 1,761 | 1,787 | 1,753 | 1,766 | 611,100 |
| 2014/09/09 | 1,782 | 1,784 | 1,761 | 1,761 | 571,900 |
| 2014/09/08 | 1,796 | 1,816 | 1,785 | 1,798 | 604,700 |
| 2014/09/05 | 1,750 | 1,798 | 1,734 | 1,781 | 1,938,000 |
| 2014/09/04 | 1,846 | 1,848 | 1,731 | 1,745 | 2,621,000 |
| 2014/09/03 | 1,866 | 1,881 | 1,848 | 1,853 | 621,200 |
| 2014/09/02 | 1,879 | 1,879 | 1,848 | 1,858 | 699,700 |
| 2014/09/01 | 1,870 | 1,898 | 1,828 | 1,888 | 692,500 |
| 2014/08/29 | 1,879 | 1,915 | 1,875 | 1,910 | 287,600 |
| 2014/08/28 | 1,894 | 1,903 | 1,872 | 1,879 | 527,800 |
| 2014/08/27 | 1,937 | 1,942 | 1,890 | 1,908 | 415,900 |
| 2014/08/26 | 1,952 | 1,961 | 1,935 | 1,944 | 211,100 |
| 2014/08/25 | 1,978 | 1,980 | 1,955 | 1,964 | 334,200 |
| 2014/08/22 | 1,944 | 1,971 | 1,933 | 1,963 | 546,600 |
| 2014/08/21 | 1,955 | 1,955 | 1,930 | 1,943 | 245,800 |
| 2014/08/20 | 1,948 | 1,958 | 1,935 | 1,946 | 275,400 |
| 2014/08/19 | 1,972 | 1,973 | 1,943 | 1,951 | 438,300 |
| 2014/08/18 | 2,014 | 2,015 | 1,961 | 1,968 | 505,300 |
| 2014/08/15 | 1,978 | 2,010 | 1,966 | 2,003 | 609,300 |
| 2014/08/14 | 1,965 | 1,972 | 1,949 | 1,959 | 369,900 |
| 2014/08/13 | 1,956 | 1,973 | 1,938 | 1,948 | 528,700 |
| 2014/08/12 | 1,946 | 1,985 | 1,943 | 1,964 | 695,600 |
| 2014/08/11 | 1,943 | 1,955 | 1,922 | 1,946 | 680,600 |
| 2014/08/08 | 1,904 | 1,953 | 1,888 | 1,896 | 989,200 |
| 2014/08/07 | 1,856 | 1,915 | 1,856 | 1,904 | 533,600 |
| 2014/08/06 | 1,855 | 1,882 | 1,843 | 1,861 | 405,700 |
| 2014/08/05 | 1,884 | 1,910 | 1,864 | 1,868 | 624,300 |
| 2014/08/04 | 1,880 | 1,882 | 1,847 | 1,868 | 372,500 |
| 2014/08/01 | 1,850 | 1,923 | 1,835 | 1,883 | 1,025,500 |
| 2014/07/31 | 1,883 | 1,925 | 1,875 | 1,891 | 712,200 |
| 2014/07/30 | 1,883 | 1,897 | 1,877 | 1,883 | 279,500 |
| 2014/07/29 | 1,890 | 1,899 | 1,872 | 1,896 | 361,000 |
| 2014/07/28 | 1,861 | 1,889 | 1,861 | 1,883 | 342,800 |
| 2014/07/25 | 1,865 | 1,886 | 1,845 | 1,880 | 503,800 |
| 2014/07/24 | 1,875 | 1,902 | 1,853 | 1,873 | 651,300 |
| 2014/07/23 | 1,924 | 1,999 | 1,833 | 1,886 | 2,323,300 |
| 2014/07/22 | 1,813 | 2,072 | 1,813 | 1,894 | 2,859,000 |
| 2014/07/18 | 1,759 | 1,807 | 1,757 | 1,801 | 359,100 |
| 2014/07/17 | 1,766 | 1,825 | 1,766 | 1,794 | 982,500 |
| 2014/07/16 | 1,760 | 1,765 | 1,739 | 1,754 | 234,100 |
| 2014/07/15 | 1,780 | 1,783 | 1,754 | 1,755 | 376,500 |
| 2014/07/14 | 1,732 | 1,797 | 1,719 | 1,774 | 1,001,700 |
| 2014/07/11 | 1,716 | 1,727 | 1,702 | 1,717 | 312,800 |
| 2014/07/10 | 1,768 | 1,769 | 1,726 | 1,727 | 244,500 |
| 2014/07/09 | 1,745 | 1,757 | 1,734 | 1,753 | 170,700 |
| 2014/07/08 | 1,756 | 1,769 | 1,736 | 1,757 | 251,300 |
| 2014/07/07 | 1,769 | 1,774 | 1,754 | 1,756 | 144,200 |
| 2014/07/04 | 1,770 | 1,777 | 1,750 | 1,760 | 163,000 |
| 2014/07/03 | 1,770 | 1,778 | 1,741 | 1,755 | 260,100 |
| 2014/07/02 | 1,762 | 1,770 | 1,755 | 1,766 | 268,900 |
| 2014/07/01 | 1,721 | 1,763 | 1,718 | 1,753 | 348,900 |
| 2014/06/30 | 1,721 | 1,723 | 1,695 | 1,717 | 389,400 |
| 2014/06/27 | 1,716 | 1,726 | 1,693 | 1,705 | 396,800 |
| 2014/06/26 | 1,739 | 1,746 | 1,711 | 1,719 | 381,900 |
| 2014/06/25 | 1,741 | 1,750 | 1,730 | 1,739 | 327,600 |
| 2014/06/24 | 1,767 | 1,780 | 1,732 | 1,759 | 423,500 |
| 2014/06/23 | 1,786 | 1,803 | 1,746 | 1,760 | 491,600 |
| 2014/06/20 | 1,789 | 1,807 | 1,775 | 1,780 | 1,664,700 |
| 2014/06/19 | 1,782 | 1,790 | 1,761 | 1,770 | 427,000 |
| 2014/06/18 | 1,749 | 1,798 | 1,735 | 1,779 | 624,700 |
| 2014/06/17 | 1,720 | 1,764 | 1,704 | 1,746 | 706,400 |
| 2014/06/16 | 1,713 | 1,722 | 1,701 | 1,703 | 236,200 |
| 2014/06/13 | 1,687 | 1,717 | 1,685 | 1,713 | 409,700 |
| 2014/06/12 | 1,702 | 1,716 | 1,693 | 1,708 | 273,900 |
| 2014/06/11 | 1,698 | 1,713 | 1,690 | 1,713 | 316,700 |
| 2014/06/10 | 1,730 | 1,730 | 1,703 | 1,711 | 328,800 |
| 2014/06/09 | 1,707 | 1,732 | 1,707 | 1,722 | 289,600 |
| 2014/06/06 | 1,718 | 1,725 | 1,693 | 1,706 | 418,800 |
| 2014/06/05 | 1,727 | 1,740 | 1,710 | 1,725 | 345,900 |
| 2014/06/04 | 1,741 | 1,742 | 1,693 | 1,716 | 878,100 |
| 2014/06/03 | 1,770 | 1,778 | 1,749 | 1,756 | 330,300 |
| 2014/06/02 | 1,721 | 1,757 | 1,718 | 1,752 | 408,900 |
| 2014/05/30 | 1,700 | 1,727 | 1,693 | 1,721 | 569,100 |
| 2014/05/29 | 1,651 | 1,709 | 1,651 | 1,699 | 705,300 |
| 2014/05/28 | 1,667 | 1,672 | 1,633 | 1,651 | 937,400 |
| 2014/05/27 | 1,677 | 1,686 | 1,661 | 1,669 | 481,100 |
| 2014/05/26 | 1,672 | 1,677 | 1,656 | 1,668 | 943,200 |
| 2014/05/23 | 1,722 | 1,725 | 1,665 | 1,679 | 769,600 |
| 2014/05/22 | 1,706 | 1,723 | 1,692 | 1,721 | 316,300 |
| 2014/05/21 | 1,670 | 1,689 | 1,664 | 1,686 | 280,700 |
| 2014/05/20 | 1,696 | 1,723 | 1,685 | 1,707 | 440,800 |
| 2014/05/19 | 1,699 | 1,700 | 1,660 | 1,675 | 349,700 |
| 2014/05/16 | 1,701 | 1,711 | 1,678 | 1,700 | 417,800 |
| 2014/05/15 | 1,737 | 1,755 | 1,725 | 1,734 | 644,200 |
| 2014/05/14 | 1,720 | 1,741 | 1,705 | 1,724 | 369,500 |
| 2014/05/13 | 1,692 | 1,719 | 1,690 | 1,710 | 366,100 |
| 2014/05/12 | 1,720 | 1,734 | 1,678 | 1,679 | 648,000 |
| 2014/05/09 | 1,681 | 1,698 | 1,654 | 1,697 | 767,300 |
| 2014/05/08 | 1,719 | 1,742 | 1,694 | 1,727 | 449,000 |
| 2014/05/07 | 1,756 | 1,759 | 1,701 | 1,714 | 459,200 |
| 2014/05/02 | 1,771 | 1,779 | 1,748 | 1,764 | 317,000 |
| 2014/05/01 | 1,767 | 1,790 | 1,761 | 1,769 | 340,000 |
| 2014/04/30 | 1,793 | 1,798 | 1,768 | 1,779 | 279,000 |
| 2014/04/28 | 1,764 | 1,781 | 1,754 | 1,780 | 270,400 |
| 2014/04/25 | 1,776 | 1,777 | 1,752 | 1,774 | 348,200 |
| 2014/04/24 | 1,739 | 1,752 | 1,731 | 1,735 | 239,100 |
| 2014/04/23 | 1,721 | 1,759 | 1,721 | 1,745 | 352,300 |
| 2014/04/22 | 1,740 | 1,749 | 1,711 | 1,711 | 241,400 |
| 2014/04/21 | 1,740 | 1,763 | 1,735 | 1,745 | 270,500 |
| 2014/04/18 | 1,763 | 1,766 | 1,722 | 1,735 | 299,600 |
| 2014/04/17 | 1,790 | 1,800 | 1,734 | 1,747 | 844,100 |
| 2014/04/16 | 1,730 | 1,791 | 1,728 | 1,789 | 943,500 |
| 2014/04/15 | 1,693 | 1,720 | 1,681 | 1,715 | 798,100 |
| 2014/04/14 | 1,699 | 1,735 | 1,680 | 1,710 | 1,089,300 |
| 2014/04/11 | 1,665 | 1,747 | 1,664 | 1,739 | 1,311,600 |
| 2014/04/10 | 1,693 | 1,720 | 1,680 | 1,690 | 822,900 |
| 2014/04/09 | 1,677 | 1,715 | 1,677 | 1,693 | 882,400 |
| 2014/04/08 | 1,720 | 1,722 | 1,694 | 1,698 | 644,800 |
| 2014/04/07 | 1,715 | 1,743 | 1,712 | 1,728 | 502,600 |
| 2014/04/04 | 1,712 | 1,745 | 1,712 | 1,736 | 766,200 |
| 2014/04/03 | 1,800 | 1,810 | 1,724 | 1,737 | 1,499,800 |
| 2014/04/02 | 1,800 | 1,819 | 1,761 | 1,802 | 1,290,300 |
| 2014/04/01 | 1,910 | 1,910 | 1,794 | 1,811 | 2,200,000 |
| 2014/03/31 | 1,920 | 1,962 | 1,905 | 1,958 | 797,000 |
| 2014/03/28 | 1,892 | 1,939 | 1,875 | 1,913 | 1,372,100 |
| 2014/03/27 | 1,865 | 1,891 | 1,839 | 1,886 | 644,400 |
| 2014/03/26 | 1,860 | 1,924 | 1,860 | 1,906 | 822,200 |
| 2014/03/25 | 1,930 | 1,934 | 1,861 | 1,865 | 838,500 |
| 2014/03/24 | 1,807 | 1,921 | 1,806 | 1,891 | 885,600 |
| 2014/03/20 | 1,855 | 1,865 | 1,806 | 1,808 | 473,200 |
| 2014/03/19 | 1,876 | 1,878 | 1,834 | 1,849 | 296,800 |
| 2014/03/18 | 1,879 | 1,879 | 1,852 | 1,858 | 331,000 |
| 2014/03/17 | 1,841 | 1,862 | 1,821 | 1,841 | 354,100 |
| 2014/03/14 | 1,883 | 1,902 | 1,834 | 1,838 | 604,500 |
| 2014/03/13 | 1,911 | 1,953 | 1,901 | 1,928 | 692,000 |
| 2014/03/12 | 1,923 | 1,925 | 1,876 | 1,904 | 989,600 |
| 2014/03/11 | 1,983 | 1,998 | 1,943 | 1,955 | 461,900 |
| 2014/03/10 | 2,010 | 2,020 | 1,983 | 1,986 | 430,800 |
| 2014/03/07 | 1,970 | 2,013 | 1,947 | 2,002 | 897,000 |
| 2014/03/06 | 1,935 | 1,968 | 1,931 | 1,950 | 303,900 |
| 2014/03/05 | 1,942 | 1,969 | 1,935 | 1,952 | 360,000 |
| 2014/03/04 | 1,907 | 1,928 | 1,894 | 1,920 | 478,500 |
| 2014/03/03 | 1,904 | 1,926 | 1,873 | 1,921 | 538,800 |
| 2014/02/28 | 1,940 | 1,976 | 1,934 | 1,946 | 740,600 |
| 2014/02/27 | 1,940 | 1,964 | 1,924 | 1,932 | 908,300 |
| 2014/02/26 | 1,991 | 2,040 | 1,987 | 1,988 | 652,300 |
| 2014/02/25 | 2,047 | 2,074 | 2,019 | 2,041 | 759,100 |
| 2014/02/24 | 1,992 | 2,032 | 1,964 | 2,013 | 779,200 |
| 2014/02/21 | 1,990 | 2,041 | 1,936 | 2,021 | 915,000 |
| 2014/02/20 | 2,016 | 2,016 | 1,940 | 1,965 | 973,600 |
| 2014/02/19 | 1,913 | 2,025 | 1,891 | 2,016 | 1,463,300 |
| 2014/02/18 | 1,890 | 1,950 | 1,871 | 1,944 | 787,900 |
| 2014/02/17 | 1,905 | 1,911 | 1,810 | 1,871 | 1,204,600 |
| 2014/02/14 | 1,875 | 1,971 | 1,875 | 1,945 | 2,422,300 |
| 2014/02/13 | 1,829 | 1,870 | 1,813 | 1,835 | 833,000 |
| 2014/02/12 | 1,867 | 1,874 | 1,814 | 1,838 | 1,137,900 |
| 2014/02/10 | 1,854 | 1,868 | 1,828 | 1,858 | 1,339,900 |
| 2014/02/07 | 1,984 | 1,987 | 1,895 | 1,911 | 493,000 |
| 2014/02/06 | 1,917 | 1,958 | 1,891 | 1,940 | 376,100 |
| 2014/02/05 | 1,900 | 1,970 | 1,868 | 1,905 | 534,500 |
| 2014/02/04 | 1,917 | 1,946 | 1,882 | 1,883 | 450,700 |
| 2014/02/03 | 2,000 | 2,011 | 1,973 | 1,977 | 352,400 |
| 2014/01/31 | 2,026 | 2,054 | 1,987 | 2,018 | 931,900 |
| 2014/01/30 | 2,006 | 2,033 | 1,962 | 2,005 | 1,138,000 |
| 2014/01/29 | 2,090 | 2,138 | 2,050 | 2,087 | 1,452,200 |
| 2014/01/28 | 2,006 | 2,140 | 1,930 | 2,075 | 3,154,100 |
| 2014/01/27 | 1,954 | 2,330 | 1,945 | 1,992 | 6,221,100 |
| 2014/01/24 | 1,880 | 1,932 | 1,863 | 1,930 | 712,900 |
| 2014/01/23 | 1,909 | 1,910 | 1,881 | 1,884 | 322,800 |
| 2014/01/22 | 1,881 | 1,897 | 1,866 | 1,895 | 313,700 |
| 2014/01/21 | 1,873 | 1,887 | 1,859 | 1,871 | 219,200 |
| 2014/01/20 | 1,857 | 1,866 | 1,845 | 1,861 | 347,500 |
| 2014/01/17 | 1,862 | 1,884 | 1,860 | 1,882 | 201,000 |
| 2014/01/16 | 1,890 | 1,899 | 1,859 | 1,866 | 197,200 |
| 2014/01/15 | 1,890 | 1,898 | 1,857 | 1,881 | 244,600 |
| 2014/01/14 | 1,890 | 1,896 | 1,850 | 1,855 | 382,900 |
| 2014/01/10 | 1,875 | 1,912 | 1,862 | 1,910 | 329,300 |
| 2014/01/09 | 1,881 | 1,890 | 1,862 | 1,880 | 237,800 |
| 2014/01/08 | 1,905 | 1,905 | 1,862 | 1,880 | 340,800 |
| 2014/01/07 | 1,887 | 1,888 | 1,853 | 1,865 | 301,700 |
| 2014/01/06 | 1,894 | 1,910 | 1,884 | 1,897 | 302,400 |