3965 (株)キャピタル・アセット・プランニング の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 4,600 | 4,805 | 4,585 | 4,790 | 26,500 | 1,197.50 |
| 2016-12-29 | 4,630 | 4,630 | 4,500 | 4,575 | 27,300 | 1,143.75 |
| 2016-12-28 | 4,850 | 4,895 | 4,600 | 4,630 | 41,300 | 1,157.50 |
| 2016-12-27 | 4,600 | 4,770 | 4,525 | 4,770 | 51,300 | 1,192.50 |
| 2016-12-26 | 4,330 | 4,550 | 4,330 | 4,500 | 24,000 | 1,125 |
| 2016-12-22 | 4,400 | 4,445 | 4,220 | 4,300 | 42,100 | 1,075 |
| 2016-12-21 | 4,790 | 4,840 | 4,480 | 4,500 | 77,600 | 1,125 |
| 2016-12-20 | 4,320 | 4,750 | 4,320 | 4,735 | 117,600 | 1,183.75 |
| 2016-12-19 | 4,330 | 4,500 | 4,260 | 4,305 | 56,100 | 1,076.25 |
| 2016-12-16 | 3,900 | 4,410 | 3,885 | 4,400 | 93,700 | 1,100 |
| 2016-12-15 | 3,870 | 3,900 | 3,780 | 3,820 | 10,600 | 955 |
| 2016-12-14 | 3,990 | 3,990 | 3,850 | 3,870 | 7,100 | 967.50 |
| 2016-12-13 | 3,950 | 3,980 | 3,880 | 3,940 | 16,700 | 985 |
| 2016-12-12 | 3,865 | 3,925 | 3,780 | 3,895 | 14,000 | 973.75 |
| 2016-12-09 | 3,995 | 3,995 | 3,760 | 3,785 | 11,600 | 946.25 |
| 2016-12-08 | 4,005 | 4,020 | 3,920 | 3,955 | 19,800 | 988.75 |
| 2016-12-07 | 4,015 | 4,015 | 3,875 | 3,965 | 12,200 | 991.25 |
| 2016-12-06 | 3,985 | 4,070 | 3,960 | 4,015 | 11,200 | 1,003.75 |
| 2016-12-05 | 3,890 | 4,030 | 3,890 | 3,950 | 11,600 | 987.50 |
| 2016-12-02 | 3,955 | 3,960 | 3,740 | 3,900 | 17,000 | 975 |
| 2016-12-01 | 3,940 | 4,035 | 3,910 | 3,930 | 16,900 | 982.50 |
| 2016-11-30 | 3,900 | 3,990 | 3,900 | 3,930 | 13,400 | 982.50 |
| 2016-11-29 | 3,920 | 3,975 | 3,865 | 3,930 | 18,800 | 982.50 |
| 2016-11-28 | 3,850 | 3,930 | 3,835 | 3,930 | 13,500 | 982.50 |
| 2016-11-25 | 4,000 | 4,015 | 3,810 | 3,870 | 30,400 | 967.50 |
| 2016-11-24 | 4,160 | 4,270 | 3,975 | 4,070 | 33,100 | 1,017.50 |
| 2016-11-22 | 4,220 | 4,250 | 4,060 | 4,090 | 27,500 | 1,022.50 |
| 2016-11-21 | 4,145 | 4,320 | 4,115 | 4,225 | 55,300 | 1,056.25 |
| 2016-11-18 | 4,000 | 4,170 | 3,935 | 4,035 | 53,500 | 1,008.75 |
| 2016-11-17 | 3,840 | 3,980 | 3,810 | 3,890 | 21,600 | 972.50 |
| 2016-11-16 | 4,000 | 4,020 | 3,840 | 3,900 | 37,600 | 975 |
| 2016-11-15 | 4,120 | 4,270 | 3,875 | 4,040 | 166,700 | 1,010 |
| 2016-11-14 | 3,600 | 3,740 | 3,585 | 3,700 | 16,900 | 925 |
| 2016-11-11 | 3,315 | 3,700 | 3,315 | 3,630 | 21,000 | 907.50 |
| 2016-11-10 | 3,290 | 3,560 | 3,265 | 3,385 | 31,100 | 846.25 |
| 2016-11-09 | 3,555 | 3,615 | 2,960 | 3,175 | 45,000 | 793.75 |
| 2016-11-08 | 3,520 | 3,520 | 3,305 | 3,400 | 18,400 | 850 |
| 2016-11-07 | 3,640 | 3,720 | 3,460 | 3,485 | 12,400 | 871.25 |
| 2016-11-04 | 3,675 | 3,695 | 3,505 | 3,540 | 11,600 | 885 |
| 2016-11-02 | 3,880 | 3,885 | 3,710 | 3,740 | 18,500 | 935 |
| 2016-11-01 | 4,180 | 4,300 | 3,950 | 3,950 | 44,600 | 987.50 |
| 2016-10-31 | 4,000 | 4,135 | 3,940 | 4,135 | 24,800 | 1,033.75 |
| 2016-10-28 | 3,825 | 3,955 | 3,760 | 3,940 | 29,000 | 985 |
| 2016-10-27 | 4,005 | 4,005 | 3,800 | 3,825 | 29,400 | 956.25 |
| 2016-10-26 | 4,000 | 4,035 | 3,800 | 3,995 | 36,500 | 998.75 |
| 2016-10-25 | 4,300 | 4,330 | 3,915 | 3,940 | 65,100 | 985 |
| 2016-10-24 | 4,425 | 4,445 | 4,275 | 4,290 | 33,800 | 1,072.50 |
| 2016-10-21 | 4,735 | 4,750 | 4,440 | 4,480 | 101,100 | 1,120 |
| 2016-10-20 | 4,970 | 5,100 | 4,720 | 4,760 | 157,400 | 1,190 |
| 2016-10-19 | 4,740 | 4,940 | 4,700 | 4,910 | 92,400 | 1,227.50 |
| 2016-10-18 | 4,950 | 5,030 | 4,655 | 4,760 | 158,700 | 1,190 |
| 2016-10-17 | 4,470 | 4,850 | 4,420 | 4,850 | 128,300 | 1,212.50 |
| 2016-10-14 | 4,750 | 4,840 | 4,390 | 4,585 | 192,000 | 1,146.25 |
| 2016-10-13 | 5,400 | 5,430 | 4,835 | 4,920 | 371,700 | 1,230 |
| 2016-10-12 | 5,310 | 5,930 | 5,070 | 5,200 | 1,855,400 | 1,300 |
| 2016-10-11 | 4,600 | 5,300 | 4,260 | 5,300 | 783,300 | 1,325 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-03-29]1株→2株
