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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,590 | 6,720 | 6,570 | 6,700 | 349,900 |
| 2020/12/29 | 6,590 | 6,690 | 6,550 | 6,640 | 281,600 |
| 2020/12/28 | 6,650 | 6,770 | 6,610 | 6,660 | 431,900 |
| 2020/12/25 | 6,640 | 6,640 | 6,530 | 6,590 | 262,400 |
| 2020/12/24 | 6,550 | 6,640 | 6,530 | 6,640 | 375,700 |
| 2020/12/23 | 6,630 | 6,670 | 6,520 | 6,610 | 659,000 |
| 2020/12/22 | 6,630 | 6,700 | 6,510 | 6,550 | 506,300 |
| 2020/12/21 | 6,810 | 6,810 | 6,610 | 6,670 | 603,000 |
| 2020/12/18 | 7,020 | 7,040 | 6,770 | 6,870 | 1,267,100 |
| 2020/12/17 | 6,680 | 6,870 | 6,640 | 6,850 | 660,900 |
| 2020/12/16 | 6,600 | 6,710 | 6,500 | 6,630 | 736,500 |
| 2020/12/15 | 6,700 | 6,790 | 6,570 | 6,590 | 844,200 |
| 2020/12/14 | 6,640 | 6,660 | 6,520 | 6,620 | 718,500 |
| 2020/12/11 | 6,370 | 6,650 | 6,370 | 6,640 | 999,500 |
| 2020/12/10 | 6,080 | 6,330 | 6,050 | 6,330 | 971,300 |
| 2020/12/09 | 6,070 | 6,140 | 6,020 | 6,090 | 815,600 |
| 2020/12/08 | 6,040 | 6,090 | 5,930 | 6,090 | 745,300 |
| 2020/12/07 | 5,930 | 5,980 | 5,860 | 5,940 | 869,700 |
| 2020/12/04 | 5,690 | 5,880 | 5,670 | 5,850 | 699,700 |
| 2020/12/03 | 5,940 | 6,010 | 5,680 | 5,730 | 840,400 |
| 2020/12/02 | 5,630 | 5,790 | 5,530 | 5,740 | 1,095,000 |
| 2020/12/01 | 6,080 | 6,120 | 5,640 | 5,690 | 1,738,900 |
| 2020/11/30 | 5,950 | 6,130 | 5,820 | 5,880 | 7,433,300 |
| 2020/11/27 | 5,730 | 5,880 | 5,690 | 5,810 | 1,150,000 |
| 2020/11/26 | 5,530 | 5,740 | 5,470 | 5,730 | 1,000,900 |
| 2020/11/25 | 5,470 | 5,580 | 5,310 | 5,430 | 1,234,500 |
| 2020/11/24 | 5,470 | 5,540 | 5,430 | 5,490 | 1,092,700 |
| 2020/11/20 | 5,400 | 5,430 | 5,230 | 5,370 | 793,000 |
| 2020/11/19 | 5,110 | 5,360 | 5,060 | 5,340 | 1,184,400 |
| 2020/11/18 | 5,100 | 5,210 | 5,000 | 5,160 | 1,022,600 |
| 2020/11/17 | 5,010 | 5,100 | 4,915 | 5,000 | 1,033,100 |
| 2020/11/16 | 5,280 | 5,290 | 5,110 | 5,150 | 733,900 |
| 2020/11/13 | 5,260 | 5,300 | 5,140 | 5,260 | 869,000 |
| 2020/11/12 | 5,120 | 5,260 | 5,070 | 5,180 | 1,102,700 |
| 2020/11/11 | 4,690 | 5,040 | 4,665 | 4,950 | 2,917,100 |
| 2020/11/10 | 5,360 | 5,520 | 5,230 | 5,270 | 1,789,900 |
| 2020/11/09 | 5,760 | 6,050 | 5,760 | 5,960 | 803,600 |
| 2020/11/06 | 5,830 | 5,890 | 5,670 | 5,710 | 605,700 |
| 2020/11/05 | 5,570 | 5,860 | 5,570 | 5,810 | 902,800 |
| 2020/11/04 | 5,570 | 5,580 | 5,390 | 5,550 | 1,236,200 |
| 2020/11/02 | 5,750 | 5,760 | 5,480 | 5,650 | 900,700 |
| 2020/10/30 | 5,770 | 5,860 | 5,570 | 5,750 | 1,995,800 |
| 2020/10/29 | 6,000 | 6,180 | 5,960 | 6,170 | 961,100 |
| 2020/10/28 | 5,930 | 6,070 | 5,930 | 6,030 | 672,000 |
| 2020/10/27 | 5,720 | 6,000 | 5,660 | 5,950 | 842,600 |
| 2020/10/26 | 6,060 | 6,070 | 5,770 | 5,820 | 926,900 |
| 2020/10/23 | 5,960 | 6,100 | 5,910 | 6,040 | 739,100 |
| 2020/10/22 | 5,970 | 6,020 | 5,910 | 5,980 | 584,200 |
| 2020/10/21 | 6,170 | 6,200 | 6,060 | 6,060 | 565,300 |
| 2020/10/20 | 6,230 | 6,310 | 6,140 | 6,220 | 462,900 |
| 2020/10/19 | 6,190 | 6,270 | 6,130 | 6,250 | 353,300 |
| 2020/10/16 | 6,060 | 6,220 | 6,050 | 6,150 | 612,900 |
| 2020/10/15 | 6,230 | 6,320 | 6,080 | 6,130 | 704,500 |
| 2020/10/14 | 6,200 | 6,340 | 6,160 | 6,330 | 698,700 |
| 2020/10/13 | 6,110 | 6,140 | 5,980 | 6,070 | 464,800 |
| 2020/10/12 | 6,150 | 6,170 | 6,030 | 6,140 | 475,200 |
| 2020/10/09 | 6,010 | 6,110 | 5,960 | 6,060 | 542,400 |
| 2020/10/08 | 5,920 | 6,130 | 5,870 | 6,080 | 862,800 |
| 2020/10/07 | 5,880 | 5,950 | 5,830 | 5,920 | 558,200 |
| 2020/10/06 | 5,930 | 5,940 | 5,750 | 5,780 | 685,100 |
| 2020/10/05 | 5,850 | 5,990 | 5,830 | 5,910 | 388,300 |
| 2020/10/02 | 6,000 | 6,050 | 5,860 | 5,890 | 804,800 |
| 2020/09/30 | 5,850 | 5,930 | 5,780 | 5,860 | 820,000 |
| 2020/09/29 | 5,880 | 6,010 | 5,800 | 5,980 | 641,800 |
| 2020/09/28 | 5,930 | 5,980 | 5,780 | 5,940 | 728,300 |
| 2020/09/25 | 5,880 | 5,920 | 5,790 | 5,860 | 573,900 |
| 2020/09/24 | 5,830 | 5,900 | 5,770 | 5,820 | 459,300 |
| 2020/09/23 | 5,890 | 5,950 | 5,790 | 5,910 | 744,100 |
| 2020/09/18 | 5,990 | 6,000 | 5,660 | 5,830 | 1,219,100 |
| 2020/09/17 | 5,850 | 6,000 | 5,760 | 5,960 | 869,500 |
| 2020/09/16 | 5,810 | 5,960 | 5,790 | 5,950 | 660,000 |
| 2020/09/15 | 5,630 | 5,820 | 5,610 | 5,750 | 719,100 |
| 2020/09/14 | 5,550 | 5,600 | 5,420 | 5,600 | 559,300 |
| 2020/09/11 | 5,410 | 5,470 | 5,300 | 5,450 | 436,700 |
| 2020/09/10 | 5,350 | 5,500 | 5,290 | 5,380 | 585,900 |
| 2020/09/09 | 5,170 | 5,290 | 5,120 | 5,260 | 438,400 |
| 2020/09/08 | 5,330 | 5,330 | 5,110 | 5,250 | 526,800 |
| 2020/09/07 | 5,310 | 5,360 | 5,210 | 5,230 | 379,900 |
| 2020/09/04 | 5,300 | 5,420 | 5,250 | 5,370 | 547,900 |
| 2020/09/03 | 5,560 | 5,580 | 5,380 | 5,450 | 384,200 |
| 2020/09/02 | 5,360 | 5,520 | 5,330 | 5,460 | 756,500 |
| 2020/09/01 | 5,190 | 5,290 | 5,160 | 5,280 | 354,500 |
| 2020/08/31 | 5,120 | 5,160 | 5,050 | 5,140 | 376,200 |
| 2020/08/28 | 5,220 | 5,260 | 4,955 | 5,040 | 807,000 |
| 2020/08/27 | 5,210 | 5,320 | 5,190 | 5,240 | 417,800 |
| 2020/08/26 | 5,150 | 5,260 | 5,120 | 5,200 | 564,800 |
| 2020/08/25 | 5,120 | 5,130 | 5,030 | 5,050 | 498,900 |
| 2020/08/24 | 5,100 | 5,200 | 5,050 | 5,180 | 369,800 |
| 2020/08/21 | 5,060 | 5,130 | 5,010 | 5,100 | 359,900 |
| 2020/08/20 | 5,090 | 5,100 | 4,975 | 5,010 | 452,000 |
| 2020/08/19 | 5,110 | 5,140 | 5,040 | 5,080 | 350,000 |
| 2020/08/18 | 5,100 | 5,170 | 5,050 | 5,150 | 427,000 |
| 2020/08/17 | 5,040 | 5,160 | 5,030 | 5,050 | 430,400 |
| 2020/08/14 | 4,960 | 5,120 | 4,935 | 5,050 | 484,200 |
| 2020/08/13 | 4,865 | 4,950 | 4,815 | 4,915 | 765,500 |
| 2020/08/12 | 4,790 | 4,905 | 4,740 | 4,830 | 1,065,200 |
| 2020/08/11 | 5,000 | 5,010 | 4,860 | 4,890 | 1,705,400 |
| 2020/08/07 | 5,200 | 5,360 | 5,170 | 5,250 | 1,143,000 |
| 2020/08/06 | 4,995 | 5,160 | 4,920 | 5,130 | 1,178,900 |
| 2020/08/05 | 4,750 | 4,965 | 4,740 | 4,955 | 1,187,900 |
| 2020/08/04 | 4,605 | 4,900 | 4,605 | 4,785 | 1,719,300 |
| 2020/08/03 | 4,250 | 4,795 | 4,135 | 4,515 | 1,360,400 |
| 2020/07/31 | 4,060 | 4,160 | 4,040 | 4,130 | 735,200 |
| 2020/07/30 | 4,080 | 4,135 | 4,035 | 4,085 | 431,900 |
| 2020/07/29 | 4,055 | 4,115 | 4,030 | 4,040 | 473,500 |
| 2020/07/28 | 4,050 | 4,130 | 4,045 | 4,080 | 587,600 |
| 2020/07/27 | 3,975 | 4,035 | 3,975 | 4,005 | 314,400 |
| 2020/07/22 | 4,010 | 4,030 | 3,975 | 4,020 | 392,400 |
| 2020/07/21 | 4,090 | 4,115 | 4,050 | 4,070 | 435,800 |
| 2020/07/20 | 3,985 | 4,030 | 3,960 | 4,015 | 428,800 |
| 2020/07/17 | 3,915 | 3,970 | 3,885 | 3,950 | 505,200 |
| 2020/07/16 | 4,120 | 4,125 | 3,945 | 3,950 | 815,700 |
| 2020/07/15 | 4,160 | 4,165 | 4,045 | 4,165 | 378,900 |
| 2020/07/14 | 4,200 | 4,260 | 4,075 | 4,105 | 555,600 |
| 2020/07/13 | 4,180 | 4,225 | 4,095 | 4,220 | 635,700 |
| 2020/07/10 | 4,140 | 4,185 | 4,120 | 4,125 | 470,700 |
| 2020/07/09 | 4,105 | 4,190 | 4,080 | 4,155 | 483,300 |
| 2020/07/08 | 4,160 | 4,190 | 4,085 | 4,095 | 502,200 |
| 2020/07/07 | 4,020 | 4,140 | 4,015 | 4,140 | 674,800 |
| 2020/07/06 | 4,055 | 4,075 | 3,975 | 4,000 | 377,700 |
| 2020/07/03 | 3,965 | 4,035 | 3,935 | 4,035 | 380,300 |
| 2020/07/02 | 3,975 | 4,025 | 3,885 | 3,960 | 666,800 |
| 2020/07/01 | 4,000 | 4,050 | 3,910 | 3,920 | 464,600 |
| 2020/06/30 | 3,945 | 3,950 | 3,885 | 3,920 | 540,900 |
| 2020/06/29 | 4,075 | 4,075 | 3,955 | 3,975 | 374,800 |
| 2020/06/26 | 4,000 | 4,105 | 3,975 | 4,080 | 478,800 |
| 2020/06/25 | 4,015 | 4,045 | 3,975 | 4,005 | 497,600 |
| 2020/06/24 | 3,970 | 4,020 | 3,940 | 4,020 | 576,000 |
| 2020/06/23 | 3,985 | 4,015 | 3,870 | 3,985 | 776,700 |
| 2020/06/22 | 3,800 | 3,950 | 3,760 | 3,930 | 679,000 |
| 2020/06/19 | 3,880 | 3,880 | 3,810 | 3,810 | 721,700 |
| 2020/06/18 | 3,890 | 3,940 | 3,850 | 3,885 | 587,000 |
| 2020/06/17 | 3,880 | 3,925 | 3,845 | 3,875 | 539,900 |
| 2020/06/16 | 3,945 | 3,960 | 3,860 | 3,885 | 467,700 |
| 2020/06/15 | 3,865 | 3,925 | 3,835 | 3,850 | 686,100 |
| 2020/06/12 | 3,940 | 3,985 | 3,885 | 3,905 | 756,500 |
| 2020/06/11 | 3,990 | 4,035 | 3,940 | 3,975 | 736,000 |
| 2020/06/10 | 3,865 | 3,980 | 3,845 | 3,930 | 684,700 |
| 2020/06/09 | 3,750 | 3,820 | 3,730 | 3,795 | 621,500 |
| 2020/06/08 | 3,880 | 3,880 | 3,760 | 3,790 | 474,200 |
| 2020/06/05 | 3,870 | 3,895 | 3,815 | 3,860 | 512,500 |
| 2020/06/04 | 3,855 | 3,920 | 3,840 | 3,915 | 521,300 |
| 2020/06/03 | 3,910 | 3,910 | 3,810 | 3,855 | 611,000 |
| 2020/06/02 | 3,915 | 3,935 | 3,850 | 3,900 | 635,900 |
| 2020/06/01 | 3,980 | 4,025 | 3,925 | 3,930 | 903,300 |
| 2020/05/29 | 3,695 | 3,860 | 3,690 | 3,805 | 1,520,700 |
| 2020/05/28 | 3,645 | 3,675 | 3,620 | 3,675 | 769,700 |
| 2020/05/27 | 3,600 | 3,645 | 3,585 | 3,645 | 689,800 |
| 2020/05/26 | 3,700 | 3,710 | 3,655 | 3,680 | 552,600 |
| 2020/05/25 | 3,740 | 3,750 | 3,660 | 3,710 | 579,900 |
| 2020/05/22 | 3,650 | 3,735 | 3,650 | 3,730 | 764,800 |
| 2020/05/21 | 3,550 | 3,640 | 3,545 | 3,635 | 729,900 |
| 2020/05/20 | 3,465 | 3,530 | 3,450 | 3,530 | 519,300 |
| 2020/05/19 | 3,480 | 3,485 | 3,405 | 3,455 | 609,000 |
| 2020/05/18 | 3,510 | 3,520 | 3,455 | 3,470 | 579,200 |
| 2020/05/15 | 3,400 | 3,540 | 3,400 | 3,515 | 636,400 |
| 2020/05/14 | 3,500 | 3,500 | 3,405 | 3,415 | 756,300 |
| 2020/05/13 | 3,405 | 3,500 | 3,355 | 3,490 | 796,700 |
| 2020/05/12 | 3,570 | 3,600 | 3,465 | 3,525 | 952,000 |
| 2020/05/11 | 3,520 | 3,670 | 3,470 | 3,585 | 1,607,500 |
| 2020/05/08 | 3,455 | 3,465 | 3,335 | 3,385 | 1,028,300 |
| 2020/05/07 | 3,395 | 3,430 | 3,305 | 3,400 | 688,400 |
| 2020/05/01 | 3,300 | 3,355 | 3,270 | 3,300 | 610,700 |
| 2020/04/30 | 3,415 | 3,430 | 3,265 | 3,295 | 719,300 |
| 2020/04/28 | 3,340 | 3,445 | 3,320 | 3,430 | 467,700 |
| 2020/04/27 | 3,360 | 3,400 | 3,325 | 3,335 | 506,800 |
| 2020/04/24 | 3,385 | 3,410 | 3,355 | 3,370 | 390,000 |
| 2020/04/23 | 3,425 | 3,475 | 3,355 | 3,380 | 403,400 |
| 2020/04/22 | 3,350 | 3,420 | 3,310 | 3,405 | 640,500 |
| 2020/04/21 | 3,405 | 3,455 | 3,335 | 3,360 | 526,300 |
| 2020/04/20 | 3,450 | 3,465 | 3,375 | 3,400 | 407,000 |
| 2020/04/17 | 3,600 | 3,610 | 3,415 | 3,435 | 944,900 |
| 2020/04/16 | 3,430 | 3,575 | 3,420 | 3,535 | 936,000 |
| 2020/04/15 | 3,315 | 3,445 | 3,270 | 3,430 | 842,100 |
| 2020/04/14 | 3,325 | 3,335 | 3,245 | 3,295 | 838,700 |
| 2020/04/13 | 3,305 | 3,400 | 3,280 | 3,330 | 635,600 |
| 2020/04/10 | 3,315 | 3,370 | 3,215 | 3,365 | 740,800 |
| 2020/04/09 | 3,375 | 3,385 | 3,210 | 3,260 | 1,026,400 |
| 2020/04/08 | 3,370 | 3,435 | 3,340 | 3,390 | 849,400 |
| 2020/04/07 | 3,495 | 3,520 | 3,365 | 3,440 | 645,600 |
| 2020/04/06 | 3,360 | 3,530 | 3,355 | 3,480 | 686,900 |
| 2020/04/03 | 3,270 | 3,440 | 3,270 | 3,335 | 835,300 |
| 2020/04/02 | 3,300 | 3,390 | 3,240 | 3,260 | 995,300 |
| 2020/04/01 | 3,375 | 3,515 | 3,300 | 3,310 | 1,061,700 |
| 2020/03/31 | 3,480 | 3,565 | 3,340 | 3,390 | 835,900 |
| 2020/03/30 | 3,355 | 3,470 | 3,285 | 3,465 | 630,200 |
| 2020/03/27 | 3,315 | 3,420 | 3,240 | 3,390 | 882,600 |
| 2020/03/26 | 3,150 | 3,360 | 3,125 | 3,245 | 1,022,300 |
| 2020/03/25 | 3,070 | 3,175 | 2,991 | 3,120 | 1,042,800 |
| 2020/03/24 | 2,894 | 2,991 | 2,841 | 2,982 | 1,164,100 |
| 2020/03/23 | 2,960 | 3,000 | 2,837 | 2,892 | 1,541,100 |
| 2020/03/19 | 3,010 | 3,215 | 3,005 | 3,100 | 1,428,600 |
| 2020/03/18 | 2,845 | 3,090 | 2,845 | 2,978 | 1,676,000 |
| 2020/03/17 | 2,587 | 2,828 | 2,586 | 2,768 | 1,544,000 |
| 2020/03/16 | 2,652 | 2,725 | 2,575 | 2,586 | 931,700 |
| 2020/03/13 | 2,629 | 2,687 | 2,400 | 2,609 | 1,373,500 |
| 2020/03/12 | 2,787 | 2,826 | 2,669 | 2,729 | 1,057,600 |
| 2020/03/11 | 2,872 | 2,886 | 2,810 | 2,836 | 1,064,100 |
| 2020/03/10 | 2,789 | 2,960 | 2,670 | 2,936 | 1,065,500 |
| 2020/03/09 | 2,890 | 2,890 | 2,764 | 2,809 | 908,200 |
| 2020/03/06 | 3,060 | 3,070 | 2,988 | 3,010 | 558,600 |
| 2020/03/05 | 3,105 | 3,150 | 3,035 | 3,080 | 541,700 |
| 2020/03/04 | 3,035 | 3,165 | 3,025 | 3,100 | 505,500 |
| 2020/03/03 | 3,140 | 3,180 | 3,065 | 3,070 | 1,158,300 |
| 2020/03/02 | 2,930 | 3,125 | 2,894 | 3,075 | 1,228,500 |
| 2020/02/28 | 3,040 | 3,080 | 2,919 | 2,938 | 1,269,800 |
| 2020/02/27 | 3,265 | 3,290 | 3,105 | 3,140 | 849,700 |
| 2020/02/26 | 3,315 | 3,330 | 3,240 | 3,265 | 563,000 |
| 2020/02/25 | 3,295 | 3,385 | 3,290 | 3,345 | 665,700 |
| 2020/02/21 | 3,420 | 3,455 | 3,360 | 3,390 | 558,600 |
| 2020/02/20 | 3,405 | 3,490 | 3,405 | 3,455 | 1,042,600 |
| 2020/02/19 | 3,320 | 3,360 | 3,305 | 3,335 | 366,600 |
| 2020/02/18 | 3,340 | 3,355 | 3,295 | 3,330 | 347,800 |
| 2020/02/17 | 3,325 | 3,365 | 3,285 | 3,345 | 364,800 |
| 2020/02/14 | 3,300 | 3,325 | 3,270 | 3,315 | 319,000 |
| 2020/02/13 | 3,275 | 3,325 | 3,245 | 3,325 | 344,000 |
| 2020/02/12 | 3,285 | 3,290 | 3,220 | 3,275 | 368,600 |
| 2020/02/10 | 3,270 | 3,330 | 3,220 | 3,270 | 392,300 |
| 2020/02/07 | 3,345 | 3,345 | 3,265 | 3,285 | 378,000 |
| 2020/02/06 | 3,260 | 3,305 | 3,220 | 3,300 | 937,900 |
| 2020/02/05 | 3,320 | 3,400 | 3,270 | 3,355 | 1,457,600 |
| 2020/02/04 | 3,190 | 3,250 | 3,155 | 3,190 | 963,700 |
| 2020/02/03 | 3,060 | 3,135 | 3,035 | 3,120 | 874,300 |
| 2020/01/31 | 3,110 | 3,135 | 3,045 | 3,110 | 953,600 |
| 2020/01/30 | 3,025 | 3,090 | 2,986 | 3,085 | 807,800 |
| 2020/01/29 | 3,050 | 3,100 | 3,030 | 3,040 | 582,400 |
| 2020/01/28 | 2,966 | 3,025 | 2,956 | 2,998 | 605,600 |
| 2020/01/27 | 3,005 | 3,045 | 2,988 | 3,010 | 461,100 |
| 2020/01/24 | 3,055 | 3,090 | 3,040 | 3,050 | 503,100 |
| 2020/01/23 | 3,000 | 3,090 | 2,986 | 3,035 | 581,600 |
| 2020/01/22 | 2,982 | 3,035 | 2,956 | 2,998 | 819,700 |
| 2020/01/21 | 2,882 | 2,933 | 2,864 | 2,933 | 510,100 |
| 2020/01/20 | 2,885 | 2,930 | 2,882 | 2,912 | 667,800 |
| 2020/01/17 | 3,015 | 3,025 | 2,918 | 2,935 | 806,700 |
| 2020/01/16 | 3,010 | 3,035 | 2,978 | 3,025 | 328,000 |
| 2020/01/15 | 3,100 | 3,105 | 3,040 | 3,050 | 487,200 |
| 2020/01/14 | 3,150 | 3,155 | 3,085 | 3,120 | 520,100 |
| 2020/01/10 | 3,040 | 3,110 | 3,015 | 3,100 | 470,200 |
| 2020/01/09 | 2,995 | 3,010 | 2,947 | 2,995 | 640,100 |
| 2020/01/08 | 2,983 | 3,005 | 2,912 | 2,950 | 609,700 |
| 2020/01/07 | 2,985 | 3,005 | 2,964 | 2,986 | 521,900 |
| 2020/01/06 | 2,960 | 3,010 | 2,942 | 2,952 | 680,300 |