9697 (株)カプコン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 3,960 | 4,000 | 3,920 | 3,920 | 16,800 | 980 |
| 2000-12-28 | 4,040 | 4,040 | 3,870 | 4,000 | 75,200 | 1,000 |
| 2000-12-27 | 4,040 | 4,040 | 3,980 | 4,040 | 32,000 | 1,010 |
| 2000-12-26 | 4,000 | 4,030 | 3,980 | 3,990 | 88,400 | 997.50 |
| 2000-12-25 | 4,000 | 4,040 | 3,990 | 4,030 | 128,300 | 1,007.50 |
| 2000-12-22 | 4,080 | 4,080 | 3,980 | 3,990 | 263,600 | 997.50 |
| 2000-12-21 | 4,050 | 4,050 | 3,960 | 4,000 | 289,300 | 1,000 |
| 2000-12-20 | 4,030 | 4,170 | 3,930 | 4,120 | 268,600 | 1,030 |
| 2000-12-19 | 4,050 | 4,100 | 4,010 | 4,040 | 120,700 | 1,010 |
| 2000-12-18 | 4,030 | 4,030 | 3,990 | 4,000 | 90,100 | 1,000 |
| 2000-12-15 | 4,010 | 4,010 | 3,900 | 3,940 | 94,200 | 985 |
| 2000-12-14 | 3,890 | 3,980 | 3,820 | 3,950 | 156,800 | 987.50 |
| 2000-12-13 | 3,920 | 3,980 | 3,870 | 3,940 | 163,000 | 985 |
| 2000-12-12 | 3,900 | 3,910 | 3,850 | 3,870 | 78,800 | 967.50 |
| 2000-12-11 | 3,860 | 3,960 | 3,860 | 3,910 | 80,600 | 977.50 |
| 2000-12-08 | 3,990 | 4,030 | 3,880 | 3,910 | 328,500 | 977.50 |
| 2000-12-07 | 4,110 | 4,150 | 4,060 | 4,140 | 53,300 | 1,035 |
| 2000-12-06 | 4,250 | 4,260 | 4,100 | 4,190 | 111,400 | 1,047.50 |
| 2000-12-05 | 4,220 | 4,220 | 4,120 | 4,150 | 61,600 | 1,037.50 |
| 2000-12-04 | 4,060 | 4,230 | 4,060 | 4,120 | 96,600 | 1,030 |
| 2000-12-01 | 4,030 | 4,150 | 3,970 | 4,110 | 98,300 | 1,027.50 |
| 2000-11-30 | 3,850 | 4,030 | 3,800 | 4,030 | 183,300 | 1,007.50 |
| 2000-11-29 | 3,830 | 4,000 | 3,830 | 3,940 | 95,600 | 985 |
| 2000-11-28 | 3,910 | 3,970 | 3,880 | 3,930 | 122,500 | 982.50 |
| 2000-11-27 | 4,230 | 4,230 | 4,060 | 4,060 | 76,700 | 1,015 |
| 2000-11-24 | 4,230 | 4,230 | 4,110 | 4,230 | 107,800 | 1,057.50 |
| 2000-11-22 | 3,980 | 4,100 | 3,950 | 4,100 | 103,700 | 1,025 |
| 2000-11-21 | 4,040 | 4,150 | 3,900 | 3,990 | 105,700 | 997.50 |
| 2000-11-20 | 4,170 | 4,240 | 4,050 | 4,060 | 57,300 | 1,015 |
| 2000-11-17 | 4,280 | 4,310 | 4,210 | 4,270 | 285,900 | 1,067.50 |
| 2000-11-16 | 4,060 | 4,360 | 4,060 | 4,300 | 273,700 | 1,075 |
| 2000-11-15 | 3,960 | 4,020 | 3,950 | 3,960 | 126,300 | 990 |
| 2000-11-14 | 3,990 | 3,990 | 3,900 | 3,900 | 76,700 | 975 |
| 2000-11-13 | 4,030 | 4,030 | 3,840 | 3,940 | 106,600 | 985 |
| 2000-11-10 | 4,040 | 4,170 | 4,030 | 4,100 | 76,400 | 1,025 |
| 2000-11-09 | 4,170 | 4,250 | 4,090 | 4,170 | 133,400 | 1,042.50 |
| 2000-11-08 | 4,250 | 4,270 | 4,230 | 4,270 | 96,600 | 1,067.50 |
| 2000-11-07 | 4,310 | 4,320 | 4,250 | 4,290 | 91,300 | 1,072.50 |
| 2000-11-06 | 4,250 | 4,320 | 4,150 | 4,250 | 165,500 | 1,062.50 |
| 2000-11-02 | 4,300 | 4,310 | 4,260 | 4,300 | 59,900 | 1,075 |
| 2000-11-01 | 4,250 | 4,310 | 4,230 | 4,300 | 105,200 | 1,075 |
| 2000-10-31 | 4,250 | 4,270 | 4,240 | 4,250 | 140,900 | 1,062.50 |
| 2000-10-30 | 4,250 | 4,280 | 4,210 | 4,250 | 87,700 | 1,062.50 |
| 2000-10-27 | 4,290 | 4,310 | 4,190 | 4,210 | 151,500 | 1,052.50 |
| 2000-10-26 | 4,220 | 4,290 | 4,220 | 4,270 | 171,700 | 1,067.50 |
| 2000-10-25 | 4,250 | 4,310 | 4,230 | 4,240 | 213,500 | 1,060 |
| 2000-10-24 | 4,230 | 4,310 | 4,230 | 4,240 | 91,300 | 1,060 |
| 2000-10-23 | 4,300 | 4,320 | 4,200 | 4,230 | 128,800 | 1,057.50 |
| 2000-10-20 | 4,300 | 4,320 | 4,260 | 4,320 | 648,700 | 1,080 |
| 2000-10-19 | 4,200 | 4,330 | 4,200 | 4,270 | 252,900 | 1,067.50 |
| 2000-10-18 | 4,170 | 4,300 | 4,050 | 4,150 | 874,400 | 1,037.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株
