3965 (株)キャピタル・アセット・プランニングの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,625	3,685	3,505	3,535	27,300	1,767.50
2017-12-28	3,800	3,800	3,550	3,595	38,100	1,797.50
2017-12-27	3,630	3,845	3,630	3,790	36,000	1,895
2017-12-26	3,575	3,730	3,550	3,695	24,700	1,847.50
2017-12-25	3,800	3,830	3,565	3,575	34,700	1,787.50
2017-12-22	3,710	3,775	3,710	3,765	21,700	1,882.50
2017-12-21	3,700	3,750	3,640	3,745	47,700	1,872.50
2017-12-20	3,535	3,630	3,535	3,630	25,000	1,815
2017-12-19	3,480	3,620	3,380	3,565	34,300	1,782.50
2017-12-18	3,475	3,675	3,375	3,420	117,400	1,710
2017-12-15	3,355	3,465	3,285	3,445	19,600	1,722.50
2017-12-14	3,310	3,400	3,265	3,355	23,500	1,677.50
2017-12-13	3,350	3,460	3,275	3,380	40,300	1,690
2017-12-12	3,170	3,275	3,170	3,210	34,900	1,605
2017-12-11	3,150	3,200	3,075	3,170	52,300	1,585
2017-12-08	2,935	3,100	2,935	3,025	34,200	1,512.50
2017-12-07	2,889	2,928	2,868	2,918	10,900	1,459
2017-12-06	2,899	2,935	2,840	2,895	18,900	1,447.50
2017-12-05	2,950	2,950	2,879	2,919	49,900	1,459.50
2017-12-04	3,050	3,050	2,843	2,850	50,000	1,425
2017-12-01	3,000	3,070	2,932	3,070	66,100	1,535
2017-11-30	2,812	2,922	2,812	2,850	22,500	1,425
2017-11-29	2,827	2,857	2,810	2,812	3,500	1,406
2017-11-28	2,862	2,862	2,826	2,845	6,500	1,422.50
2017-11-27	2,840	2,862	2,825	2,847	12,200	1,423.50
2017-11-24	2,799	2,840	2,781	2,816	9,900	1,408
2017-11-22	2,651	2,885	2,651	2,838	25,200	1,419
2017-11-21	2,672	2,674	2,650	2,664	11,100	1,332
2017-11-20	2,679	2,721	2,642	2,654	6,800	1,327
2017-11-17	2,709	2,735	2,625	2,661	10,400	1,330.50
2017-11-16	2,634	2,741	2,596	2,690	11,200	1,345
2017-11-15	2,756	2,811	2,660	2,670	15,800	1,335
2017-11-13	3,030	3,030	2,866	2,900	82,900	1,450
2017-11-10	2,680	2,780	2,680	2,780	15,000	1,390
2017-11-09	2,719	2,719	2,683	2,694	6,800	1,347
2017-11-08	2,626	2,701	2,610	2,693	9,500	1,346.50
2017-11-07	2,605	2,619	2,580	2,607	5,000	1,303.50
2017-11-06	2,671	2,699	2,601	2,648	7,100	1,324
2017-11-02	2,699	2,715	2,663	2,685	4,900	1,342.50
2017-11-01	2,731	2,747	2,676	2,699	9,000	1,349.50
2017-10-31	2,774	2,774	2,741	2,761	7,200	1,380.50
2017-10-30	2,770	2,809	2,768	2,785	10,200	1,392.50
2017-10-27	2,719	2,794	2,715	2,769	9,800	1,384.50
2017-10-26	2,700	2,769	2,700	2,748	12,100	1,374
2017-10-25	2,610	2,710	2,597	2,650	22,200	1,325
2017-10-24	2,658	2,658	2,579	2,605	18,400	1,302.50
2017-10-23	2,850	2,850	2,610	2,661	20,800	1,330.50
2017-10-20	2,772	2,817	2,728	2,745	35,800	1,372.50
2017-10-19	2,885	2,893	2,736	2,822	117,600	1,411
2017-10-18	2,453	2,500	2,451	2,486	12,700	1,243
2017-10-17	2,476	2,482	2,410	2,453	22,200	1,226.50
2017-10-16	2,340	2,480	2,340	2,476	26,200	1,238
2017-10-13	2,295	2,384	2,283	2,370	21,900	1,185
2017-10-12	2,276	2,297	2,276	2,297	6,000	1,148.50
2017-10-11	2,290	2,290	2,266	2,275	5,400	1,137.50
2017-10-10	2,230	2,296	2,230	2,285	10,000	1,142.50
2017-10-06	2,252	2,270	2,230	2,237	7,500	1,118.50
2017-10-05	2,270	2,280	2,227	2,263	9,600	1,131.50
2017-10-04	2,300	2,300	2,270	2,280	5,400	1,140
2017-10-03	2,272	2,292	2,265	2,276	9,600	1,138
2017-10-02	2,285	2,309	2,266	2,267	8,600	1,133.50
2017-09-29	2,300	2,327	2,269	2,285	10,300	1,142.50
2017-09-28	2,350	2,390	2,312	2,322	12,300	1,161
2017-09-27	2,269	2,391	2,209	2,391	16,600	1,195.50
2017-09-26	2,269	2,274	2,240	2,274	8,900	1,137
2017-09-25	2,246	2,312	2,238	2,268	11,800	1,134
2017-09-22	2,204	2,250	2,121	2,246	23,400	1,123
2017-09-21	2,298	2,298	2,241	2,241	6,600	1,120.50
2017-09-20	2,290	2,321	2,263	2,263	12,500	1,131.50
2017-09-19	2,272	2,340	2,272	2,329	11,300	1,164.50
2017-09-15	2,220	2,292	2,198	2,292	14,000	1,146
2017-09-14	2,348	2,380	2,263	2,263	15,400	1,131.50
2017-09-13	2,298	2,321	2,248	2,321	15,700	1,160.50
2017-09-12	2,290	2,321	2,255	2,298	13,100	1,149
2017-09-11	2,212	2,347	2,212	2,310	25,300	1,155
2017-09-08	2,205	2,255	2,198	2,255	19,300	1,127.50
2017-09-07	2,110	2,261	2,110	2,255	61,100	1,127.50
2017-09-06	1,880	2,120	1,866	2,110	42,000	1,055
2017-09-05	2,123	2,151	1,894	1,931	78,900	965.50
2017-09-04	2,261	2,270	2,100	2,130	67,200	1,065
2017-09-01	2,200	2,443	2,200	2,361	109,700	1,180.50
2017-08-31	2,139	2,170	2,123	2,123	24,200	1,061.50
2017-08-30	2,138	2,160	2,132	2,138	21,900	1,069
2017-08-29	2,181	2,181	2,136	2,142	24,300	1,071
2017-08-28	2,199	2,218	2,160	2,160	13,100	1,080
2017-08-25	2,200	2,205	2,151	2,151	21,300	1,075.50
2017-08-24	2,250	2,256	2,178	2,190	29,900	1,095
2017-08-23	2,332	2,332	2,270	2,270	12,800	1,135
2017-08-22	2,330	2,340	2,261	2,261	30,200	1,130.50
2017-08-21	2,574	2,577	2,380	2,380	30,100	1,190
2017-08-18	2,481	2,559	2,481	2,524	37,600	1,262
2017-08-17	2,438	2,583	2,403	2,580	63,200	1,290
2017-08-16	2,464	2,479	2,311	2,338	71,700	1,169
2017-08-15	2,600	2,600	2,455	2,465	56,300	1,232.50
2017-08-14	2,790	2,790	2,537	2,611	46,700	1,305.50
2017-08-10	3,250	3,250	3,060	3,200	14,200	1,600
2017-08-09	3,225	3,280	3,200	3,250	7,400	1,625
2017-08-08	3,245	3,250	3,205	3,235	5,300	1,617.50
2017-08-07	3,245	3,245	3,210	3,230	3,400	1,615
2017-08-04	3,215	3,270	3,210	3,245	11,300	1,622.50
2017-08-03	3,270	3,285	3,240	3,245	3,800	1,622.50
2017-08-02	3,245	3,310	3,245	3,280	4,500	1,640
2017-08-01	3,315	3,345	3,210	3,250	20,100	1,625
2017-07-31	3,395	3,395	3,325	3,360	5,200	1,680
2017-07-28	3,380	3,440	3,350	3,395	13,000	1,697.50
2017-07-27	3,495	3,505	3,445	3,450	9,000	1,725
2017-07-26	3,495	3,530	3,490	3,495	4,700	1,747.50
2017-07-25	3,535	3,535	3,480	3,485	2,600	1,742.50
2017-07-24	3,540	3,560	3,480	3,490	8,000	1,745
2017-07-21	3,450	3,600	3,450	3,540	26,100	1,770
2017-07-20	3,475	3,490	3,415	3,465	8,900	1,732.50
2017-07-19	3,480	3,480	3,425	3,450	6,800	1,725
2017-07-18	3,385	3,455	3,380	3,455	9,600	1,727.50
2017-07-14	3,345	3,435	3,330	3,385	11,800	1,692.50
2017-07-13	3,375	3,375	3,320	3,345	8,900	1,672.50
2017-07-12	3,410	3,410	3,365	3,375	5,400	1,687.50
2017-07-11	3,395	3,410	3,375	3,390	7,300	1,695
2017-07-10	3,440	3,440	3,375	3,375	5,700	1,687.50
2017-07-07	3,395	3,395	3,355	3,370	3,800	1,685
2017-07-06	3,420	3,460	3,395	3,395	10,100	1,697.50
2017-07-05	3,300	3,410	3,255	3,400	11,700	1,700
2017-07-04	3,430	3,455	3,300	3,300	14,600	1,650
2017-07-03	3,380	3,440	3,375	3,390	7,100	1,695
2017-06-30	3,325	3,365	3,280	3,365	9,800	1,682.50
2017-06-29	3,475	3,475	3,315	3,390	10,000	1,695
2017-06-28	3,595	3,595	3,430	3,435	12,400	1,717.50
2017-06-27	3,665	3,665	3,530	3,555	8,200	1,777.50
2017-06-26	3,640	3,660	3,550	3,660	12,600	1,830
2017-06-23	3,640	3,695	3,460	3,640	34,300	1,820
2017-06-22	3,665	3,665	3,600	3,625	22,000	1,812.50
2017-06-21	3,560	3,655	3,550	3,655	39,200	1,827.50
2017-06-20	3,520	3,550	3,485	3,545	23,600	1,772.50
2017-06-19	3,585	3,590	3,455	3,490	21,400	1,745
2017-06-16	3,410	3,540	3,360	3,430	38,500	1,715
2017-06-15	3,375	3,380	3,290	3,340	12,600	1,670
2017-06-14	3,375	3,385	3,310	3,335	16,000	1,667.50
2017-06-13	3,260	3,370	3,235	3,370	14,800	1,685
2017-06-12	3,270	3,270	3,195	3,260	16,000	1,630
2017-06-09	3,290	3,325	3,195	3,250	37,600	1,625
2017-06-08	3,350	3,395	3,280	3,290	21,400	1,645
2017-06-07	3,380	3,380	3,245	3,320	30,300	1,660
2017-06-06	3,430	3,430	3,380	3,400	19,100	1,700
2017-06-05	3,470	3,470	3,405	3,435	20,500	1,717.50
2017-06-02	3,505	3,550	3,455	3,470	21,100	1,735
2017-06-01	3,485	3,520	3,465	3,490	20,100	1,745
2017-05-31	3,515	3,520	3,425	3,455	13,500	1,727.50
2017-05-30	3,405	3,525	3,375	3,505	14,400	1,752.50
2017-05-29	3,455	3,545	3,410	3,410	15,500	1,705
2017-05-26	3,585	3,595	3,500	3,520	11,600	1,760
2017-05-25	3,585	3,585	3,505	3,585	13,200	1,792.50
2017-05-24	3,555	3,555	3,470	3,520	18,300	1,760
2017-05-23	3,660	3,660	3,515	3,515	22,000	1,757.50
2017-05-22	3,525	3,680	3,495	3,625	27,600	1,812.50
2017-05-19	3,400	3,470	3,335	3,470	16,400	1,735
2017-05-18	3,230	3,400	3,220	3,390	19,800	1,695
2017-05-17	3,355	3,460	3,355	3,370	14,000	1,685
2017-05-16	3,505	3,640	3,400	3,405	44,700	1,702.50
2017-05-15	3,650	3,655	3,225	3,445	65,500	1,722.50
2017-05-12	3,600	3,675	3,480	3,630	36,900	1,815
2017-05-11	3,655	3,690	3,610	3,630	27,000	1,815
2017-05-10	3,800	3,815	3,610	3,695	38,900	1,847.50
2017-05-09	3,745	3,770	3,710	3,760	16,900	1,880
2017-05-08	3,655	3,735	3,650	3,700	28,500	1,850
2017-05-02	3,510	3,695	3,440	3,610	35,500	1,805
2017-05-01	3,495	3,530	3,405	3,480	18,400	1,740
2017-04-28	3,590	3,590	3,430	3,450	21,900	1,725
2017-04-27	3,530	3,680	3,510	3,540	48,900	1,770
2017-04-26	3,405	3,495	3,400	3,480	40,900	1,740
2017-04-25	3,240	3,320	3,210	3,305	22,400	1,652.50
2017-04-24	3,210	3,260	3,105	3,190	30,500	1,595
2017-04-21	3,315	3,335	3,165	3,175	24,500	1,587.50
2017-04-20	3,070	3,290	3,060	3,250	45,900	1,625
2017-04-19	3,020	3,110	3,015	3,015	12,100	1,507.50
2017-04-18	3,165	3,200	3,065	3,090	21,800	1,545
2017-04-17	2,984	3,100	2,926	3,070	23,100	1,535
2017-04-14	2,985	3,000	2,928	2,931	23,500	1,465.50
2017-04-13	2,945	3,035	2,920	2,986	53,700	1,493
2017-04-12	3,135	3,195	3,050	3,065	32,600	1,532.50
2017-04-11	3,200	3,370	3,110	3,275	37,000	1,637.50
2017-04-10	3,210	3,330	3,060	3,300	43,400	1,650
2017-04-07	3,040	3,190	2,930	3,100	50,800	1,550
2017-04-06	3,150	3,150	2,950	2,981	57,000	1,490.50
2017-04-05	3,300	3,405	3,090	3,175	43,500	1,587.50
2017-04-04	3,500	3,500	3,080	3,265	49,900	1,632.50
2017-04-03	3,650	3,690	3,540	3,540	50,200	1,770
2017-03-31	3,630	3,650	3,510	3,585	44,200	1,792.50
2017-03-30	3,430	3,605	3,390	3,475	64,000	1,737.50
2017-03-29	3,310	3,420	3,080	3,305	48,700	1,652.50
2017-03-28	6,910	7,040	6,650	6,650	33,100	1,662.50
2017-03-27	7,450	7,520	6,960	6,980	49,100	1,745
2017-03-24	7,450	7,560	7,450	7,470	9,800	1,867.50
2017-03-23	7,530	7,740	7,420	7,440	21,700	1,860
2017-03-22	7,640	8,190	7,440	7,530	41,400	1,882.50
2017-03-21	7,460	7,890	7,360	7,890	21,800	1,972.50
2017-03-17	7,600	7,600	7,220	7,460	25,300	1,865
2017-03-16	7,430	7,720	7,390	7,570	22,000	1,892.50
2017-03-15	7,890	7,890	7,380	7,530	34,000	1,882.50
2017-03-14	7,450	7,950	7,450	7,900	33,900	1,975
2017-03-13	8,140	8,250	7,600	7,660	59,500	1,915
2017-03-10	8,600	8,800	7,790	8,270	204,200	2,067.50
2017-03-09	7,820	8,420	7,750	8,300	88,700	2,075
2017-03-08	7,750	7,850	7,570	7,810	55,400	1,952.50
2017-03-07	7,440	7,750	7,270	7,670	93,600	1,917.50
2017-03-06	7,440	7,560	7,150	7,360	93,900	1,840
2017-03-03	6,990	7,320	6,940	7,230	95,500	1,807.50
2017-03-02	6,760	6,970	6,690	6,950	55,200	1,737.50
2017-03-01	6,530	6,660	6,410	6,660	43,100	1,665
2017-02-28	6,570	6,940	6,510	6,630	51,200	1,657.50
2017-02-27	6,720	6,800	6,580	6,580	28,700	1,645
2017-02-24	6,840	6,950	6,670	6,720	35,000	1,680
2017-02-23	7,250	7,250	6,660	6,850	92,300	1,712.50
2017-02-22	7,040	7,350	6,960	7,110	89,100	1,777.50
2017-02-21	7,350	7,370	6,950	7,190	103,600	1,797.50
2017-02-20	6,800	7,320	6,600	7,140	256,100	1,785
2017-02-17	6,110	6,520	5,950	6,520	114,900	1,630
2017-02-16	6,000	6,170	5,830	6,070	47,200	1,517.50
2017-02-15	5,950	6,110	5,900	5,990	36,200	1,497.50
2017-02-14	5,750	5,990	5,600	5,820	43,200	1,455
2017-02-13	5,750	5,820	5,520	5,690	78,600	1,422.50
2017-02-10	5,880	6,170	5,830	6,050	48,200	1,512.50
2017-02-09	5,990	6,040	5,800	5,810	37,300	1,452.50
2017-02-08	6,190	6,270	6,020	6,090	47,100	1,522.50
2017-02-07	5,950	6,220	5,810	6,170	53,900	1,542.50
2017-02-06	5,690	5,950	5,550	5,940	36,900	1,485
2017-02-03	5,740	5,930	5,520	5,620	43,200	1,405
2017-02-02	6,000	6,210	5,690	5,710	78,800	1,427.50
2017-02-01	5,740	5,950	5,700	5,850	33,200	1,462.50
2017-01-31	5,910	6,070	5,680	5,790	68,300	1,447.50
2017-01-30	6,100	6,220	5,900	6,110	59,100	1,527.50
2017-01-27	6,420	6,490	6,020	6,100	79,200	1,525
2017-01-26	6,400	6,870	6,180	6,520	170,500	1,630
2017-01-25	5,810	6,390	5,700	6,300	238,300	1,575
2017-01-24	5,420	5,680	5,330	5,540	67,100	1,385
2017-01-23	4,975	5,610	4,915	5,610	109,000	1,402.50
2017-01-20	4,920	5,000	4,865	4,905	8,000	1,226.25
2017-01-19	5,090	5,090	4,950	5,000	7,500	1,250
2017-01-18	4,735	5,090	4,630	5,060	22,900	1,265
2017-01-17	4,945	4,945	4,710	4,710	17,600	1,177.50
2017-01-16	4,970	5,130	4,910	4,910	14,200	1,227.50
2017-01-13	4,900	5,050	4,720	5,000	24,600	1,250
2017-01-12	5,090	5,090	4,890	4,935	29,600	1,233.75
2017-01-11	5,250	5,250	5,080	5,100	24,700	1,275
2017-01-10	5,110	5,380	5,000	5,160	68,600	1,290
2017-01-06	4,800	5,260	4,800	5,210	97,400	1,302.50
2017-01-05	4,850	4,885	4,785	4,810	18,000	1,202.50
2017-01-04	4,855	4,895	4,790	4,795	27,900	1,198.75

分割・併合履歴： [2019-02-26]1株→2株 [2017-03-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3965 (株)キャピタル・アセット・プランニング の時系列データ [2017年度]

3965 (株)キャピタル・アセット・プランニングの時系列データ [2017年度]