9697 (株)カプコンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	973	978	970	974	66,200	243.50
2004-12-29	970	977	961	969	212,200	242.25
2004-12-28	959	967	956	960	404,200	240
2004-12-27	980	985	968	969	257,600	242.25
2004-12-24	994	998	981	982	284,600	245.50
2004-12-22	998	999	992	994	217,900	248.50
2004-12-21	995	1,000	992	995	229,200	248.75
2004-12-20	998	1,000	993	993	235,500	248.25
2004-12-17	997	1,008	996	1,000	233,400	250
2004-12-16	1,000	1,002	990	997	193,600	249.25
2004-12-15	1,006	1,007	995	1,004	358,400	251
2004-12-14	978	1,007	978	1,003	479,400	250.75
2004-12-13	983	985	968	978	268,300	244.50
2004-12-10	994	995	981	982	347,500	245.50
2004-12-09	995	995	987	988	321,900	247
2004-12-08	986	998	986	995	529,600	248.75
2004-12-07	990	992	986	986	232,400	246.50
2004-12-06	987	993	984	989	277,000	247.25
2004-12-03	983	987	980	983	289,600	245.75
2004-12-02	990	991	975	981	356,900	245.25
2004-12-01	971	989	967	985	238,400	246.25
2004-11-30	985	985	969	981	222,300	245.25
2004-11-29	975	991	975	985	218,800	246.25
2004-11-26	976	980	970	974	227,000	243.50
2004-11-25	969	980	965	979	502,300	244.75
2004-11-24	951	983	950	974	687,000	243.50
2004-11-22	938	946	930	944	492,400	236
2004-11-19	943	954	940	941	510,400	235.25
2004-11-18	950	956	932	933	629,900	233.25
2004-11-17	926	942	924	930	513,500	232.50
2004-11-16	925	929	913	919	327,600	229.75
2004-11-15	919	925	908	925	413,500	231.25
2004-11-12	900	919	900	915	582,000	228.75
2004-11-11	919	919	891	898	693,900	224.50
2004-11-10	920	929	915	918	270,400	229.50
2004-11-09	921	934	916	918	248,000	229.50
2004-11-08	931	939	917	917	386,300	229.25
2004-11-05	961	961	921	925	801,100	231.25
2004-11-04	939	954	934	951	914,300	237.75
2004-11-02	895	914	894	914	499,100	228.50
2004-11-01	893	897	884	895	443,700	223.75
2004-10-29	890	899	885	892	374,300	223
2004-10-28	898	898	883	885	410,100	221.25
2004-10-27	900	910	880	881	467,300	220.25
2004-10-26	903	915	888	888	438,600	222
2004-10-25	911	912	902	902	204,100	225.50
2004-10-22	916	927	913	927	217,000	231.75
2004-10-21	917	929	909	916	330,000	229
2004-10-20	935	938	916	917	525,900	229.25
2004-10-19	944	955	942	944	397,300	236
2004-10-18	963	963	936	938	492,800	234.50
2004-10-15	966	978	950	958	645,800	239.50
2004-10-14	996	999	976	984	562,100	246
2004-10-13	1,000	1,006	999	1,003	331,700	250.75
2004-10-12	1,005	1,010	994	999	327,100	249.75
2004-10-08	1,005	1,012	1,001	1,005	546,400	251.25
2004-10-07	1,030	1,033	1,000	1,012	456,500	253
2004-10-06	1,027	1,027	1,010	1,027	504,900	256.75
2004-10-05	1,030	1,030	1,022	1,027	569,300	256.75
2004-10-04	1,014	1,030	1,010	1,029	828,800	257.25
2004-10-01	1,004	1,004	994	999	260,700	249.75
2004-09-30	988	1,003	986	994	343,500	248.50
2004-09-29	1,008	1,008	981	986	488,700	246.50
2004-09-28	1,010	1,016	995	998	262,800	249.50
2004-09-27	1,025	1,025	1,011	1,018	290,500	254.50
2004-09-24	1,014	1,021	1,003	1,021	788,300	255.25
2004-09-22	1,041	1,044	1,010	1,020	1,053,800	255
2004-09-21	1,073	1,080	1,054	1,058	429,100	264.50
2004-09-17	1,080	1,092	1,067	1,082	456,700	270.50
2004-09-16	1,122	1,122	1,078	1,083	384,000	270.75
2004-09-15	1,125	1,125	1,118	1,124	251,000	281
2004-09-14	1,134	1,134	1,115	1,118	350,200	279.50
2004-09-13	1,121	1,132	1,121	1,131	265,700	282.75
2004-09-10	1,120	1,129	1,111	1,128	396,800	282
2004-09-09	1,148	1,148	1,119	1,119	684,500	279.75
2004-09-08	1,131	1,147	1,118	1,147	346,700	286.75
2004-09-07	1,122	1,134	1,116	1,131	343,300	282.75
2004-09-06	1,125	1,135	1,115	1,129	220,600	282.25
2004-09-03	1,140	1,148	1,125	1,136	442,900	284
2004-09-02	1,129	1,133	1,121	1,121	221,700	280.25
2004-09-01	1,120	1,130	1,116	1,128	159,100	282
2004-08-31	1,114	1,123	1,103	1,112	165,300	278
2004-08-30	1,104	1,117	1,104	1,111	75,400	277.75
2004-08-27	1,105	1,123	1,105	1,119	117,700	279.75
2004-08-26	1,137	1,137	1,113	1,115	626,800	278.75
2004-08-25	1,079	1,105	1,073	1,097	330,400	274.25
2004-08-24	1,070	1,076	1,068	1,072	190,400	268
2004-08-23	1,063	1,076	1,060	1,068	263,600	267
2004-08-20	1,045	1,057	1,038	1,048	185,500	262
2004-08-19	1,033	1,041	1,024	1,035	260,600	258.75
2004-08-18	1,043	1,043	1,015	1,024	103,000	256
2004-08-17	1,040	1,046	1,022	1,024	259,100	256
2004-08-16	1,054	1,055	1,037	1,040	192,400	260
2004-08-13	1,056	1,070	1,045	1,057	245,000	264.25
2004-08-12	1,052	1,061	1,045	1,055	291,000	263.75
2004-08-11	1,060	1,070	1,054	1,061	308,100	265.25
2004-08-10	1,053	1,067	1,053	1,067	246,600	266.75
2004-08-09	1,052	1,070	1,052	1,058	311,100	264.50
2004-08-06	1,036	1,079	1,036	1,070	207,100	267.50
2004-08-05	1,056	1,069	1,045	1,060	329,600	265
2004-08-04	1,060	1,069	1,030	1,059	393,600	264.75
2004-08-03	1,059	1,069	1,051	1,055	310,800	263.75
2004-08-02	1,073	1,074	1,049	1,050	220,300	262.50
2004-07-30	1,067	1,074	1,051	1,053	207,800	263.25
2004-07-29	1,085	1,085	1,048	1,061	152,900	265.25
2004-07-28	1,070	1,083	1,065	1,073	109,300	268.25
2004-07-27	1,068	1,078	1,050	1,053	214,100	263.25
2004-07-26	1,090	1,095	1,068	1,068	102,500	267
2004-07-23	1,108	1,130	1,091	1,095	95,900	273.75
2004-07-22	1,110	1,118	1,102	1,104	113,900	276
2004-07-21	1,129	1,140	1,115	1,129	415,800	282.25
2004-07-20	1,082	1,111	1,070	1,111	418,000	277.75
2004-07-16	1,080	1,108	1,062	1,097	207,400	274.25
2004-07-15	1,099	1,115	1,070	1,077	357,200	269.25
2004-07-14	1,130	1,130	1,099	1,099	189,100	274.75
2004-07-13	1,138	1,138	1,107	1,117	249,800	279.25
2004-07-12	1,129	1,134	1,123	1,130	378,000	282.50
2004-07-09	1,101	1,132	1,101	1,117	289,000	279.25
2004-07-08	1,120	1,124	1,100	1,105	437,900	276.25
2004-07-07	1,130	1,135	1,120	1,129	355,800	282.25
2004-07-06	1,164	1,184	1,154	1,157	274,000	289.25
2004-07-05	1,216	1,216	1,179	1,181	305,400	295.25
2004-07-02	1,197	1,218	1,180	1,203	315,400	300.75
2004-07-01	1,193	1,223	1,185	1,191	384,900	297.75
2004-06-30	1,200	1,221	1,187	1,201	871,400	300.25
2004-06-29	1,203	1,235	1,203	1,210	313,900	302.50
2004-06-28	1,200	1,230	1,199	1,218	393,100	304.50
2004-06-25	1,215	1,218	1,196	1,208	198,800	302
2004-06-24	1,210	1,226	1,206	1,215	161,100	303.75
2004-06-23	1,230	1,240	1,193	1,210	359,600	302.50
2004-06-22	1,233	1,234	1,205	1,230	306,100	307.50
2004-06-21	1,225	1,246	1,225	1,240	218,200	310
2004-06-18	1,238	1,243	1,216	1,225	309,200	306.25
2004-06-17	1,219	1,242	1,210	1,227	461,800	306.75
2004-06-16	1,200	1,214	1,191	1,206	515,000	301.50
2004-06-15	1,195	1,201	1,174	1,183	267,800	295.75
2004-06-14	1,192	1,205	1,187	1,198	322,600	299.50
2004-06-11	1,194	1,201	1,185	1,191	300,300	297.75
2004-06-10	1,188	1,209	1,180	1,201	414,200	300.25
2004-06-09	1,180	1,195	1,180	1,191	189,500	297.75
2004-06-08	1,180	1,190	1,168	1,190	305,400	297.50
2004-06-07	1,159	1,180	1,155	1,179	470,000	294.75
2004-06-04	1,132	1,152	1,123	1,145	343,900	286.25
2004-06-03	1,130	1,152	1,116	1,120	207,600	280
2004-06-02	1,122	1,150	1,121	1,138	136,000	284.50
2004-06-01	1,110	1,145	1,110	1,137	239,000	284.25
2004-05-31	1,142	1,150	1,086	1,118	588,100	279.50
2004-05-28	1,150	1,167	1,130	1,130	368,300	282.50
2004-05-27	1,141	1,147	1,136	1,139	227,500	284.75
2004-05-26	1,131	1,144	1,126	1,144	268,000	286
2004-05-25	1,134	1,140	1,115	1,125	132,000	281.25
2004-05-24	1,149	1,157	1,135	1,143	241,000	285.75
2004-05-21	1,124	1,150	1,115	1,149	401,000	287.25
2004-05-20	1,120	1,145	1,098	1,124	351,200	281
2004-05-19	1,120	1,135	1,107	1,107	507,900	276.75
2004-05-18	1,021	1,150	1,013	1,138	743,300	284.50
2004-05-17	1,081	1,081	1,020	1,020	445,700	255
2004-05-14	1,092	1,114	1,075	1,080	320,900	270
2004-05-13	1,100	1,128	1,079	1,091	369,300	272.75
2004-05-12	1,080	1,099	1,059	1,099	267,300	274.75
2004-05-11	1,050	1,060	1,033	1,054	380,200	263.50
2004-05-10	1,130	1,133	1,040	1,069	619,800	267.25
2004-05-07	1,136	1,144	1,129	1,130	393,200	282.50
2004-05-06	1,150	1,162	1,143	1,143	339,000	285.75
2004-04-30	1,143	1,161	1,143	1,161	406,400	290.25
2004-04-28	1,159	1,160	1,142	1,155	272,500	288.75
2004-04-27	1,157	1,157	1,141	1,150	220,200	287.50
2004-04-26	1,150	1,160	1,141	1,157	365,200	289.25
2004-04-23	1,165	1,165	1,140	1,147	319,500	286.75
2004-04-22	1,150	1,160	1,140	1,155	398,100	288.75
2004-04-21	1,135	1,143	1,130	1,135	390,800	283.75
2004-04-20	1,133	1,149	1,125	1,142	372,800	285.50
2004-04-19	1,135	1,140	1,121	1,132	333,200	283
2004-04-16	1,150	1,160	1,122	1,135	765,000	283.75
2004-04-15	1,112	1,164	1,110	1,163	1,908,600	290.75
2004-04-14	1,099	1,099	1,092	1,094	279,300	273.50
2004-04-13	1,114	1,116	1,085	1,092	451,800	273
2004-04-12	1,070	1,115	1,070	1,109	746,500	277.25
2004-04-09	1,100	1,100	1,066	1,068	680,100	267
2004-04-08	1,092	1,120	1,075	1,116	1,125,900	279
2004-04-07	1,099	1,099	1,084	1,091	774,500	272.75
2004-04-06	1,070	1,103	1,063	1,087	1,790,100	271.75
2004-04-05	1,060	1,078	1,048	1,057	1,350,900	264.25
2004-04-02	1,021	1,048	1,021	1,040	1,102,300	260
2004-04-01	1,041	1,048	1,010	1,013	1,699,600	253.25
2004-03-31	998	1,043	992	1,032	2,886,000	258
2004-03-30	1,178	1,194	1,155	1,158	656,700	289.50
2004-03-29	1,160	1,176	1,155	1,160	778,200	290
2004-03-26	1,145	1,171	1,142	1,160	755,100	290
2004-03-25	1,148	1,148	1,137	1,143	598,900	285.75
2004-03-24	1,164	1,164	1,147	1,149	435,000	287.25
2004-03-23	1,168	1,170	1,150	1,163	298,400	290.75
2004-03-22	1,175	1,176	1,170	1,172	362,000	293
2004-03-19	1,190	1,199	1,183	1,190	303,200	297.50
2004-03-18	1,232	1,234	1,206	1,210	404,200	302.50
2004-03-17	1,187	1,210	1,183	1,210	296,300	302.50
2004-03-16	1,187	1,189	1,175	1,182	202,200	295.50
2004-03-15	1,193	1,194	1,182	1,190	341,300	297.50
2004-03-12	1,180	1,182	1,170	1,175	357,700	293.75
2004-03-11	1,185	1,189	1,177	1,182	268,400	295.50
2004-03-10	1,186	1,192	1,174	1,185	409,400	296.25
2004-03-09	1,196	1,196	1,172	1,187	326,600	296.75
2004-03-08	1,178	1,196	1,175	1,182	412,800	295.50
2004-03-05	1,168	1,178	1,160	1,171	326,400	292.75
2004-03-04	1,155	1,170	1,150	1,157	488,100	289.25
2004-03-03	1,180	1,180	1,153	1,154	523,900	288.50
2004-03-02	1,174	1,185	1,165	1,185	482,800	296.25
2004-03-01	1,155	1,170	1,150	1,163	454,000	290.75
2004-02-27	1,120	1,139	1,116	1,135	301,600	283.75
2004-02-26	1,130	1,132	1,106	1,114	551,200	278.50
2004-02-25	1,125	1,140	1,125	1,128	358,500	282
2004-02-24	1,155	1,160	1,122	1,137	556,300	284.25
2004-02-23	1,144	1,170	1,142	1,170	416,900	292.50
2004-02-20	1,135	1,146	1,115	1,137	387,400	284.25
2004-02-19	1,161	1,175	1,119	1,138	1,121,900	284.50
2004-02-18	1,176	1,185	1,170	1,174	344,000	293.50
2004-02-17	1,180	1,184	1,166	1,176	616,800	294
2004-02-16	1,200	1,201	1,180	1,182	857,200	295.50
2004-02-13	1,207	1,230	1,201	1,220	214,900	305
2004-02-12	1,193	1,212	1,193	1,208	224,900	302
2004-02-10	1,205	1,218	1,180	1,192	242,600	298
2004-02-09	1,245	1,245	1,203	1,204	104,800	301
2004-02-06	1,208	1,227	1,203	1,225	145,200	306.25
2004-02-05	1,217	1,222	1,200	1,205	307,200	301.25
2004-02-04	1,230	1,234	1,200	1,202	294,300	300.50
2004-02-03	1,271	1,275	1,240	1,241	248,700	310.25
2004-02-02	1,289	1,289	1,266	1,267	194,000	316.75
2004-01-30	1,300	1,310	1,281	1,290	152,700	322.50
2004-01-29	1,300	1,310	1,291	1,303	398,100	325.75
2004-01-28	1,320	1,320	1,301	1,305	152,000	326.25
2004-01-27	1,349	1,349	1,320	1,336	285,700	334
2004-01-26	1,310	1,344	1,301	1,335	378,500	333.75
2004-01-23	1,305	1,314	1,292	1,301	365,200	325.25
2004-01-22	1,336	1,337	1,301	1,311	299,300	327.75
2004-01-21	1,330	1,340	1,315	1,323	200,400	330.75
2004-01-20	1,350	1,358	1,320	1,338	559,300	334.50
2004-01-19	1,281	1,315	1,270	1,310	380,500	327.50
2004-01-16	1,291	1,296	1,265	1,278	226,900	319.50
2004-01-15	1,340	1,340	1,291	1,295	226,900	323.75
2004-01-14	1,300	1,332	1,290	1,330	237,600	332.50
2004-01-13	1,335	1,335	1,295	1,297	235,500	324.25
2004-01-09	1,355	1,363	1,323	1,331	347,600	332.75
2004-01-08	1,310	1,364	1,310	1,355	322,800	338.75
2004-01-07	1,335	1,339	1,320	1,327	135,600	331.75
2004-01-06	1,350	1,362	1,331	1,340	282,100	335
2004-01-05	1,330	1,341	1,328	1,335	51,800	333.75

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

9697 (株)カプコン の時系列データ [2004年度]

9697 (株)カプコンの時系列データ [2004年度]