3965 (株)キャピタル・アセット・プランニングの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,129	1,163	1,123	1,151	82,300	1,151
2020-12-29	1,097	1,110	1,079	1,109	55,100	1,109
2020-12-28	1,048	1,099	1,039	1,096	89,300	1,096
2020-12-25	1,070	1,070	1,027	1,055	45,600	1,055
2020-12-24	1,050	1,066	1,013	1,042	46,900	1,042
2020-12-23	1,037	1,070	1,025	1,050	39,600	1,050
2020-12-22	1,078	1,087	1,031	1,050	82,300	1,050
2020-12-21	1,139	1,142	1,083	1,101	80,900	1,101
2020-12-18	1,099	1,131	1,053	1,131	303,000	1,131
2020-12-17	1,121	1,121	1,086	1,121	372,500	1,121
2020-12-16	954	971	949	971	25,800	971
2020-12-15	970	970	940	943	19,000	943
2020-12-14	947	968	945	962	21,400	962
2020-12-11	931	939	928	938	18,900	938
2020-12-10	915	930	908	930	17,200	930
2020-12-09	910	916	903	915	10,800	915
2020-12-08	868	908	868	908	18,200	908
2020-12-07	907	907	870	874	30,400	874
2020-12-04	919	919	901	907	11,800	907
2020-12-03	913	921	905	915	14,500	915
2020-12-02	916	918	907	916	7,300	916
2020-12-01	902	916	902	916	11,800	916
2020-11-30	912	916	890	907	29,200	907
2020-11-27	933	935	914	914	13,200	914
2020-11-26	927	931	913	928	12,700	928
2020-11-25	957	957	911	927	34,100	927
2020-11-24	925	948	912	948	18,100	948
2020-11-20	906	926	898	926	13,600	926
2020-11-19	910	910	888	897	29,000	897
2020-11-18	890	895	880	882	12,300	882
2020-11-17	920	920	890	895	26,100	895
2020-11-16	957	959	908	921	47,000	921
2020-11-13	1,020	1,020	976	989	16,800	989
2020-11-12	1,028	1,050	1,005	1,012	12,100	1,012
2020-11-11	989	1,016	984	1,007	13,300	1,007
2020-11-10	1,001	1,001	982	989	11,900	989
2020-11-09	998	998	986	992	8,800	992
2020-11-06	977	996	975	996	7,800	996
2020-11-05	980	987	965	977	6,900	977
2020-11-04	946	986	946	980	17,500	980
2020-11-02	956	960	917	930	23,300	930
2020-10-30	1,000	1,000	947	960	35,700	960
2020-10-29	999	1,014	971	1,000	58,800	1,000
2020-10-28	1,054	1,054	1,000	1,029	17,300	1,029
2020-10-27	1,030	1,069	999	1,036	29,900	1,036
2020-10-26	1,100	1,100	1,035	1,057	17,000	1,057
2020-10-23	1,053	1,084	1,016	1,075	27,600	1,075
2020-10-22	1,056	1,068	1,018	1,065	22,700	1,065
2020-10-21	1,043	1,068	1,030	1,067	20,100	1,067
2020-10-20	1,086	1,087	1,029	1,052	36,200	1,052
2020-10-19	1,095	1,115	1,085	1,095	14,800	1,095
2020-10-16	1,135	1,145	1,091	1,094	28,900	1,094
2020-10-15	1,184	1,184	1,136	1,141	20,200	1,141
2020-10-14	1,189	1,215	1,163	1,176	39,100	1,176
2020-10-13	1,135	1,193	1,135	1,188	41,700	1,188
2020-10-12	1,162	1,165	1,130	1,131	33,300	1,131
2020-10-09	1,090	1,189	1,090	1,168	94,300	1,168
2020-10-08	1,080	1,126	1,080	1,088	56,100	1,088
2020-10-07	1,049	1,075	1,046	1,069	20,000	1,069
2020-10-06	1,039	1,057	1,034	1,044	11,100	1,044
2020-10-05	1,021	1,050	1,020	1,038	26,500	1,038
2020-10-02	1,041	1,064	982	1,035	55,300	1,035
2020-09-30	1,026	1,139	1,026	1,040	108,900	1,040
2020-09-29	1,010	1,050	1,001	1,021	53,200	1,021
2020-09-28	1,070	1,077	1,041	1,063	40,500	1,063
2020-09-25	1,080	1,092	1,065	1,066	23,300	1,066
2020-09-24	1,092	1,093	1,057	1,072	26,800	1,072
2020-09-23	1,068	1,096	1,068	1,092	25,700	1,092
2020-09-18	1,073	1,073	1,060	1,068	9,000	1,068
2020-09-17	1,055	1,069	1,053	1,062	16,000	1,062
2020-09-16	1,084	1,084	1,060	1,060	17,800	1,060
2020-09-15	1,060	1,077	1,044	1,073	26,900	1,073
2020-09-14	1,018	1,048	1,010	1,040	37,400	1,040
2020-09-11	991	1,006	991	1,004	15,900	1,004
2020-09-10	1,010	1,015	998	1,001	10,600	1,001
2020-09-09	1,020	1,022	1,005	1,014	17,600	1,014
2020-09-08	1,000	1,006	990	1,005	21,200	1,005
2020-09-07	989	998	983	990	13,200	990
2020-09-04	980	1,006	976	989	29,000	989
2020-09-03	995	1,003	993	995	17,200	995
2020-09-02	1,027	1,028	990	995	37,100	995
2020-09-01	998	1,022	985	1,021	41,300	1,021
2020-08-31	1,000	1,025	983	983	52,400	983
2020-08-28	988	1,017	945	973	186,800	973
2020-08-27	947	948	929	934	20,300	934
2020-08-26	950	957	946	950	6,300	950
2020-08-25	969	969	947	953	14,200	953
2020-08-24	960	960	947	955	11,500	955
2020-08-21	953	968	945	948	12,100	948
2020-08-20	935	969	928	952	41,500	952
2020-08-19	923	938	919	930	8,700	930
2020-08-18	938	938	918	924	11,500	924
2020-08-17	917	950	917	942	15,500	942
2020-08-14	903	927	903	915	12,400	915
2020-08-13	897	919	897	918	10,400	918
2020-08-12	883	901	875	896	18,800	896
2020-08-11	848	896	843	884	45,700	884
2020-08-07	897	913	891	903	25,300	903
2020-08-06	916	916	895	901	11,300	901
2020-08-05	900	914	893	905	20,900	905
2020-08-04	901	933	901	909	14,700	909
2020-08-03	900	917	893	907	21,000	907
2020-07-31	919	919	888	907	39,300	907
2020-07-30	956	958	923	930	25,000	930
2020-07-29	983	984	940	956	26,300	956
2020-07-28	1,034	1,035	980	980	46,200	980
2020-07-27	986	1,042	965	1,028	119,200	1,028
2020-07-22	962	1,021	954	1,001	121,000	1,001
2020-07-21	909	950	899	947	49,500	947
2020-07-20	884	908	878	907	29,500	907
2020-07-17	917	919	891	898	40,200	898
2020-07-16	937	945	920	927	27,400	927
2020-07-15	930	973	927	947	32,900	947
2020-07-14	912	929	904	923	37,600	923
2020-07-13	953	956	910	926	43,300	926
2020-07-10	958	1,000	953	953	74,000	953
2020-07-09	1,000	1,000	942	967	84,800	967
2020-07-08	1,013	1,015	981	990	46,100	990
2020-07-07	1,011	1,060	1,002	1,023	181,700	1,023
2020-07-06	983	1,025	947	1,011	143,400	1,011
2020-07-03	910	984	908	961	116,100	961
2020-07-02	900	938	885	914	103,400	914
2020-07-01	985	985	907	909	80,500	909
2020-06-30	924	1,011	916	979	180,900	979
2020-06-29	938	938	884	890	78,700	890
2020-06-26	851	916	851	914	97,700	914
2020-06-25	878	887	850	850	53,800	850
2020-06-24	810	889	804	879	81,300	879
2020-06-23	820	825	803	809	23,100	809
2020-06-22	830	833	815	815	21,700	815
2020-06-19	810	833	805	831	24,300	831
2020-06-18	826	829	804	812	25,400	812
2020-06-17	826	832	801	832	24,800	832
2020-06-16	796	839	786	822	71,000	822
2020-06-15	809	821	757	767	75,600	767
2020-06-12	773	818	757	809	83,800	809
2020-06-11	897	897	813	821	96,600	821
2020-06-10	822	888	822	867	125,500	867
2020-06-09	815	832	800	822	46,600	822
2020-06-08	781	817	772	813	67,500	813
2020-06-05	770	772	743	751	53,700	751
2020-06-04	787	798	755	766	63,500	766
2020-06-03	804	818	780	787	76,000	787
2020-06-02	750	793	740	774	116,400	774
2020-06-01	737	762	731	735	64,200	735
2020-05-29	721	733	718	726	27,800	726
2020-05-28	750	762	706	715	75,400	715
2020-05-27	723	737	710	735	54,800	735
2020-05-26	747	763	703	708	158,600	708
2020-05-25	697	759	683	746	73,900	746
2020-05-22	681	685	662	682	47,600	682
2020-05-21	677	712	663	671	71,600	671
2020-05-20	629	684	629	675	88,700	675
2020-05-19	612	641	603	628	76,700	628
2020-05-18	600	615	581	599	283,400	599
2020-05-15	620	620	620	620	13,800	620
2020-05-14	796	807	765	770	38,900	770
2020-05-13	793	807	781	796	43,100	796
2020-05-12	829	833	804	811	34,100	811
2020-05-11	805	830	795	817	78,800	817
2020-05-08	772	794	768	790	44,200	790
2020-05-07	750	778	750	767	29,300	767
2020-05-01	788	788	740	751	37,500	751
2020-04-30	801	811	779	783	38,500	783
2020-04-28	810	812	777	797	59,100	797
2020-04-27	740	781	729	780	95,400	780
2020-04-24	730	730	702	725	37,600	725
2020-04-23	709	742	709	732	56,700	732
2020-04-22	712	717	681	694	80,900	694
2020-04-21	755	760	712	727	71,900	727
2020-04-20	753	781	745	760	45,000	760
2020-04-17	791	791	741	744	56,200	744
2020-04-16	750	765	725	761	93,100	761
2020-04-15	755	852	743	768	292,300	768
2020-04-14	746	761	724	740	44,300	740
2020-04-13	716	761	703	751	117,200	751
2020-04-10	695	731	659	731	117,300	731
2020-04-09	630	668	610	665	103,900	665
2020-04-08	604	623	574	623	54,200	623
2020-04-07	595	610	580	604	50,100	604
2020-04-06	566	589	546	583	56,700	583
2020-04-03	560	577	532	560	43,700	560
2020-04-02	584	587	561	569	40,200	569
2020-04-01	611	615	572	594	72,100	594
2020-03-31	621	640	616	620	43,600	620
2020-03-30	650	655	590	613	84,600	613
2020-03-27	728	728	672	687	37,300	687
2020-03-26	744	744	701	701	24,600	701
2020-03-25	808	808	737	772	40,600	772
2020-03-24	707	749	692	749	30,800	749
2020-03-23	682	696	631	687	21,400	687
2020-03-19	749	753	629	680	50,800	680
2020-03-18	762	776	696	757	36,100	757
2020-03-17	690	770	690	747	44,800	747
2020-03-16	750	785	707	720	44,500	720
2020-03-13	700	765	677	727	97,000	727
2020-03-12	849	875	815	820	46,200	820
2020-03-11	926	950	888	890	24,300	890
2020-03-10	850	939	810	896	62,300	896
2020-03-09	962	977	868	907	53,700	907
2020-03-06	1,036	1,046	1,002	1,014	18,700	1,014
2020-03-05	1,069	1,086	1,043	1,057	13,700	1,057
2020-03-04	1,054	1,073	1,029	1,054	11,300	1,054
2020-03-03	1,163	1,163	1,040	1,056	36,200	1,056
2020-03-02	1,020	1,097	1,005	1,073	26,400	1,073
2020-02-28	1,028	1,059	991	1,011	63,000	1,011
2020-02-27	1,136	1,154	1,065	1,074	53,400	1,074
2020-02-26	1,146	1,146	1,092	1,136	38,500	1,136
2020-02-25	1,112	1,170	1,110	1,138	35,800	1,138
2020-02-21	1,201	1,218	1,185	1,202	13,900	1,202
2020-02-20	1,248	1,250	1,201	1,208	12,500	1,208
2020-02-19	1,199	1,245	1,199	1,229	12,000	1,229
2020-02-18	1,223	1,233	1,195	1,200	29,500	1,200
2020-02-17	1,260	1,264	1,223	1,223	22,000	1,223
2020-02-14	1,319	1,319	1,261	1,273	25,400	1,273
2020-02-13	1,339	1,339	1,316	1,319	9,400	1,319
2020-02-12	1,339	1,341	1,310	1,338	15,200	1,338
2020-02-10	1,312	1,333	1,298	1,312	33,200	1,312
2020-02-07	1,350	1,350	1,312	1,342	22,100	1,342
2020-02-06	1,356	1,365	1,323	1,335	25,600	1,335
2020-02-05	1,302	1,348	1,302	1,343	28,800	1,343
2020-02-04	1,294	1,310	1,288	1,300	14,600	1,300
2020-02-03	1,246	1,307	1,245	1,294	28,700	1,294
2020-01-31	1,270	1,322	1,269	1,298	26,700	1,298
2020-01-30	1,330	1,338	1,252	1,272	56,800	1,272
2020-01-29	1,375	1,375	1,326	1,330	31,700	1,330
2020-01-28	1,348	1,380	1,325	1,375	14,100	1,375
2020-01-27	1,370	1,390	1,354	1,369	35,900	1,369
2020-01-24	1,406	1,427	1,395	1,399	38,800	1,399
2020-01-23	1,397	1,426	1,378	1,409	31,500	1,409
2020-01-22	1,395	1,440	1,395	1,406	43,200	1,406
2020-01-21	1,409	1,414	1,374	1,412	34,500	1,412
2020-01-20	1,412	1,423	1,392	1,396	31,900	1,396
2020-01-17	1,418	1,425	1,380	1,408	68,300	1,408
2020-01-16	1,487	1,494	1,410	1,416	107,100	1,416
2020-01-15	1,460	1,545	1,418	1,527	110,800	1,527
2020-01-14	1,552	1,575	1,479	1,490	53,500	1,490
2020-01-10	1,580	1,585	1,467	1,525	76,200	1,525
2020-01-09	1,494	1,565	1,492	1,559	91,200	1,559
2020-01-08	1,468	1,494	1,390	1,457	92,700	1,457
2020-01-07	1,398	1,516	1,398	1,480	153,100	1,480
2020-01-06	1,355	1,407	1,354	1,391	80,300	1,391

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 [2020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 [2020年度]