9697 (株)カプコンの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,920	2,930	2,855	2,855	243,700	713.75
2007-12-27	3,050	3,050	2,975	3,010	278,400	752.50
2007-12-26	2,965	3,070	2,955	3,060	299,900	765
2007-12-25	2,915	2,970	2,860	2,960	450,800	740
2007-12-21	2,770	2,800	2,710	2,800	333,800	700
2007-12-20	2,845	2,850	2,710	2,730	572,600	682.50
2007-12-19	2,915	2,930	2,840	2,860	330,200	715
2007-12-18	2,850	2,890	2,790	2,875	417,800	718.75
2007-12-17	2,980	3,010	2,885	2,905	369,300	726.25
2007-12-14	3,050	3,090	3,000	3,030	277,900	757.50
2007-12-13	3,120	3,120	3,060	3,080	250,900	770
2007-12-12	3,120	3,150	3,060	3,090	299,100	772.50
2007-12-11	3,170	3,190	3,120	3,170	400,600	792.50
2007-12-10	3,100	3,170	3,100	3,170	406,700	792.50
2007-12-07	3,100	3,100	3,050	3,060	286,000	765
2007-12-06	3,140	3,150	3,040	3,050	438,000	762.50
2007-12-05	3,050	3,140	3,000	3,100	488,000	775
2007-12-04	3,160	3,170	3,030	3,050	524,300	762.50
2007-12-03	3,040	3,160	3,040	3,120	567,800	780
2007-11-30	3,000	3,050	2,980	3,000	328,300	750
2007-11-29	3,020	3,030	2,960	2,970	503,200	742.50
2007-11-28	2,945	2,985	2,910	2,975	735,800	743.75
2007-11-27	2,855	2,930	2,810	2,930	737,200	732.50
2007-11-26	2,830	2,925	2,770	2,815	701,300	703.75
2007-11-22	2,690	2,740	2,580	2,710	687,900	677.50
2007-11-21	2,760	2,765	2,695	2,700	659,900	675
2007-11-20	2,705	2,810	2,675	2,790	889,300	697.50
2007-11-19	2,850	2,900	2,815	2,845	547,500	711.25
2007-11-16	2,855	2,905	2,805	2,890	559,800	722.50
2007-11-15	2,945	2,970	2,900	2,955	717,200	738.75
2007-11-14	2,910	2,950	2,805	2,950	978,300	737.50
2007-11-13	2,670	2,780	2,660	2,735	1,139,800	683.75
2007-11-12	2,850	2,855	2,660	2,740	1,326,300	685
2007-11-09	2,950	2,980	2,810	2,905	1,280,800	726.25
2007-11-08	3,100	3,100	2,985	3,090	616,300	772.50
2007-11-07	3,200	3,310	3,150	3,170	630,800	792.50
2007-11-06	3,140	3,250	3,130	3,170	387,100	792.50
2007-11-05	3,300	3,300	3,180	3,190	498,200	797.50
2007-11-02	3,350	3,390	3,270	3,290	886,000	822.50
2007-11-01	3,320	3,470	3,300	3,390	1,270,200	847.50
2007-10-31	3,250	3,290	3,180	3,280	816,400	820
2007-10-30	3,170	3,240	3,150	3,230	602,600	807.50
2007-10-29	3,180	3,180	3,130	3,160	256,300	790
2007-10-26	3,100	3,140	3,040	3,140	345,400	785
2007-10-25	3,120	3,160	3,090	3,100	297,000	775
2007-10-24	3,080	3,180	3,080	3,150	364,800	787.50
2007-10-23	3,070	3,190	3,060	3,080	354,700	770
2007-10-22	3,020	3,100	3,010	3,090	608,800	772.50
2007-10-19	3,160	3,220	3,130	3,160	685,600	790
2007-10-18	3,140	3,200	3,110	3,190	350,200	797.50
2007-10-17	3,210	3,220	3,080	3,110	967,900	777.50
2007-10-16	3,200	3,240	3,090	3,200	1,124,500	800
2007-10-15	3,080	3,300	3,060	3,240	1,766,500	810
2007-10-12	2,945	3,080	2,930	3,040	1,419,700	760
2007-10-11	2,835	3,020	2,830	2,970	2,871,500	742.50
2007-10-10	2,655	2,770	2,640	2,755	1,810,500	688.75
2007-10-09	2,570	2,615	2,540	2,615	1,160,300	653.75
2007-10-05	2,730	2,730	2,555	2,615	1,659,800	653.75
2007-10-04	2,730	2,785	2,685	2,700	718,500	675
2007-10-03	2,725	2,760	2,690	2,725	374,000	681.25
2007-10-02	2,620	2,690	2,600	2,690	485,800	672.50
2007-10-01	2,590	2,650	2,550	2,575	704,200	643.75
2007-09-28	2,675	2,685	2,625	2,650	411,000	662.50
2007-09-27	2,690	2,710	2,645	2,695	604,600	673.75
2007-09-26	2,665	2,685	2,585	2,675	777,200	668.75
2007-09-25	2,530	2,590	2,495	2,585	463,400	646.25
2007-09-21	2,520	2,535	2,435	2,525	853,800	631.25
2007-09-20	2,530	2,545	2,480	2,515	774,100	628.75
2007-09-19	2,490	2,565	2,490	2,535	553,100	633.75
2007-09-18	2,555	2,555	2,475	2,490	840,800	622.50
2007-09-14	2,570	2,635	2,540	2,560	971,700	640
2007-09-13	2,570	2,630	2,545	2,585	1,370,200	646.25
2007-09-12	2,825	2,845	2,705	2,730	1,548,300	682.50
2007-09-11	2,715	2,895	2,665	2,855	2,512,700	713.75
2007-09-10	2,490	2,695	2,480	2,685	1,292,100	671.25
2007-09-07	2,510	2,525	2,485	2,515	409,200	628.75
2007-09-06	2,400	2,535	2,390	2,525	579,200	631.25
2007-09-05	2,500	2,500	2,465	2,480	600,400	620
2007-09-04	2,485	2,520	2,480	2,500	430,400	625
2007-09-03	2,460	2,500	2,460	2,490	412,600	622.50
2007-08-31	2,400	2,495	2,400	2,490	513,400	622.50
2007-08-30	2,430	2,455	2,410	2,440	351,900	610
2007-08-29	2,365	2,410	2,320	2,405	836,700	601.25
2007-08-28	2,460	2,495	2,395	2,485	789,000	621.25
2007-08-27	2,425	2,455	2,390	2,435	869,300	608.75
2007-08-24	2,265	2,385	2,245	2,375	764,200	593.75
2007-08-23	2,190	2,320	2,185	2,320	1,156,200	580
2007-08-22	2,120	2,190	2,110	2,165	567,800	541.25
2007-08-21	2,080	2,145	2,060	2,120	724,500	530
2007-08-20	2,165	2,175	2,000	2,040	868,300	510
2007-08-17	2,095	2,105	1,929	1,942	1,316,200	485.50
2007-08-16	2,150	2,165	2,060	2,135	935,900	533.75
2007-08-15	2,195	2,265	2,195	2,200	730,600	550
2007-08-14	2,240	2,280	2,180	2,235	835,500	558.75
2007-08-13	2,265	2,410	2,240	2,250	1,078,200	562.50
2007-08-10	2,275	2,290	2,170	2,185	1,247,000	546.25
2007-08-09	2,455	2,460	2,285	2,355	2,278,300	588.75
2007-08-08	2,445	2,475	2,420	2,475	1,091,500	618.75
2007-08-07	2,515	2,535	2,460	2,470	978,100	617.50
2007-08-06	2,450	2,555	2,415	2,475	2,038,800	618.75
2007-08-03	2,370	2,390	2,250	2,290	946,900	572.50
2007-08-02	2,430	2,435	2,350	2,390	640,400	597.50
2007-08-01	2,485	2,485	2,430	2,430	661,700	607.50
2007-07-31	2,380	2,430	2,350	2,405	322,100	601.25
2007-07-30	2,325	2,455	2,300	2,390	595,500	597.50
2007-07-27	2,390	2,415	2,360	2,365	568,500	591.25
2007-07-26	2,465	2,550	2,425	2,430	411,100	607.50
2007-07-25	2,430	2,465	2,415	2,450	385,100	612.50
2007-07-24	2,475	2,495	2,445	2,495	379,700	623.75
2007-07-23	2,520	2,530	2,470	2,480	308,500	620
2007-07-20	2,505	2,560	2,500	2,525	416,000	631.25
2007-07-19	2,445	2,510	2,430	2,490	374,900	622.50
2007-07-18	2,420	2,455	2,400	2,420	279,500	605
2007-07-17	2,490	2,495	2,440	2,445	386,800	611.25
2007-07-13	2,480	2,530	2,460	2,485	608,700	621.25
2007-07-12	2,475	2,490	2,420	2,460	822,500	615
2007-07-11	2,405	2,570	2,380	2,515	2,301,000	628.75
2007-07-10	2,380	2,395	2,340	2,365	409,100	591.25
2007-07-09	2,330	2,385	2,320	2,380	391,900	595
2007-07-06	2,300	2,325	2,290	2,300	205,400	575
2007-07-05	2,320	2,330	2,305	2,325	198,400	581.25
2007-07-04	2,265	2,320	2,265	2,305	408,100	576.25
2007-07-03	2,305	2,315	2,275	2,305	352,900	576.25
2007-07-02	2,325	2,335	2,310	2,325	296,700	581.25
2007-06-29	2,320	2,330	2,285	2,300	469,400	575
2007-06-28	2,320	2,330	2,280	2,315	491,000	578.75
2007-06-27	2,330	2,380	2,315	2,330	462,500	582.50
2007-06-26	2,400	2,400	2,300	2,325	754,900	581.25
2007-06-25	2,400	2,445	2,400	2,410	784,500	602.50
2007-06-22	2,320	2,425	2,310	2,420	1,344,000	605
2007-06-21	2,240	2,320	2,225	2,305	494,600	576.25
2007-06-20	2,250	2,260	2,240	2,245	203,100	561.25
2007-06-19	2,270	2,285	2,250	2,260	217,000	565
2007-06-18	2,270	2,290	2,250	2,270	289,500	567.50
2007-06-15	2,270	2,270	2,215	2,260	374,600	565
2007-06-14	2,260	2,270	2,240	2,255	551,400	563.75
2007-06-13	2,150	2,210	2,140	2,200	690,800	550
2007-06-12	2,215	2,220	2,170	2,170	318,200	542.50
2007-06-11	2,210	2,235	2,190	2,215	459,100	553.75
2007-06-08	2,230	2,240	2,185	2,215	405,300	553.75
2007-06-07	2,195	2,260	2,185	2,250	643,000	562.50
2007-06-06	2,255	2,265	2,215	2,235	373,800	558.75
2007-06-05	2,285	2,295	2,240	2,250	597,600	562.50
2007-06-04	2,250	2,345	2,240	2,280	815,000	570
2007-06-01	2,260	2,275	2,225	2,245	865,300	561.25
2007-05-31	2,330	2,335	2,275	2,295	836,700	573.75
2007-05-30	2,340	2,360	2,240	2,300	933,900	575
2007-05-29	2,295	2,380	2,295	2,330	750,600	582.50
2007-05-28	2,265	2,365	2,260	2,330	1,263,700	582.50
2007-05-25	2,160	2,245	2,140	2,225	1,702,800	556.25
2007-05-24	2,125	2,205	2,105	2,180	1,362,400	545
2007-05-23	2,195	2,215	2,100	2,125	1,635,900	531.25
2007-05-22	2,045	2,210	2,035	2,170	3,213,800	542.50
2007-05-21	2,075	2,075	1,986	2,025	2,835,900	506.25
2007-05-18	1,824	1,825	1,765	1,775	808,600	443.75
2007-05-17	1,847	1,888	1,784	1,794	1,041,200	448.50
2007-05-16	1,830	1,839	1,743	1,787	1,180,300	446.75
2007-05-15	1,880	1,884	1,820	1,829	843,900	457.25
2007-05-14	1,940	1,946	1,876	1,890	578,400	472.50
2007-05-11	1,930	1,947	1,916	1,924	511,300	481
2007-05-10	2,010	2,010	1,967	1,975	604,500	493.75
2007-05-09	2,030	2,055	1,975	1,990	1,446,900	497.50
2007-05-08	1,978	1,988	1,962	1,974	669,000	493.50
2007-05-07	1,940	2,015	1,931	2,010	1,314,100	502.50
2007-05-02	1,900	1,916	1,898	1,906	588,100	476.50
2007-05-01	1,850	1,903	1,834	1,899	1,087,300	474.75
2007-04-27	1,870	1,880	1,810	1,827	718,800	456.75
2007-04-26	1,887	1,894	1,867	1,879	662,900	469.75
2007-04-25	1,869	1,878	1,845	1,859	598,500	464.75
2007-04-24	1,870	1,871	1,830	1,845	440,700	461.25
2007-04-23	1,840	1,884	1,838	1,870	837,000	467.50
2007-04-20	1,863	1,871	1,814	1,836	802,600	459
2007-04-19	1,902	1,918	1,856	1,879	888,600	469.75
2007-04-18	1,911	1,940	1,908	1,912	1,658,200	478
2007-04-17	1,902	1,902	1,847	1,857	711,000	464.25
2007-04-16	1,899	1,909	1,887	1,894	983,400	473.50
2007-04-13	1,874	1,902	1,853	1,870	2,682,600	467.50
2007-04-12	1,863	1,875	1,804	1,814	1,531,100	453.50
2007-04-11	1,800	1,845	1,800	1,838	1,131,900	459.50
2007-04-10	1,720	1,798	1,713	1,797	1,529,500	449.25
2007-04-09	1,707	1,723	1,694	1,713	461,400	428.25
2007-04-06	1,713	1,730	1,700	1,705	458,100	426.25
2007-04-05	1,680	1,708	1,661	1,705	646,000	426.25
2007-04-04	1,687	1,692	1,664	1,688	649,700	422
2007-04-03	1,682	1,691	1,660	1,688	400,300	422
2007-04-02	1,691	1,705	1,667	1,679	703,000	419.75
2007-03-30	1,701	1,711	1,685	1,692	633,400	423
2007-03-29	1,720	1,721	1,693	1,701	814,300	425.25
2007-03-28	1,730	1,741	1,711	1,733	468,800	433.25
2007-03-27	1,710	1,749	1,710	1,726	1,076,800	431.50
2007-03-26	1,754	1,759	1,730	1,754	510,200	438.50
2007-03-23	1,810	1,810	1,732	1,748	729,900	437
2007-03-22	1,827	1,827	1,793	1,800	635,700	450
2007-03-20	1,760	1,767	1,741	1,767	740,900	441.75
2007-03-19	1,700	1,735	1,680	1,724	631,900	431
2007-03-16	1,751	1,756	1,703	1,707	793,700	426.75
2007-03-15	1,782	1,788	1,757	1,760	570,800	440
2007-03-14	1,790	1,791	1,752	1,763	961,500	440.75
2007-03-13	1,854	1,866	1,836	1,836	465,200	459
2007-03-12	1,835	1,866	1,820	1,861	700,700	465.25
2007-03-09	1,805	1,819	1,791	1,810	735,800	452.50
2007-03-08	1,729	1,806	1,729	1,806	986,200	451.50
2007-03-07	1,800	1,802	1,758	1,789	1,182,100	447.25
2007-03-06	1,692	1,742	1,651	1,740	1,013,500	435
2007-03-05	1,736	1,766	1,680	1,692	1,272,600	423
2007-03-02	1,861	1,861	1,790	1,826	1,393,000	456.50
2007-03-01	1,850	1,879	1,830	1,860	858,100	465
2007-02-28	1,800	1,861	1,752	1,852	1,038,900	463
2007-02-27	1,929	1,953	1,882	1,924	1,394,000	481
2007-02-26	1,905	1,922	1,870	1,918	1,777,100	479.50
2007-02-23	1,874	1,923	1,831	1,868	2,231,400	467
2007-02-22	1,792	1,823	1,792	1,814	1,261,300	453.50
2007-02-21	1,790	1,829	1,784	1,789	1,138,500	447.25
2007-02-20	1,780	1,793	1,761	1,767	1,296,600	441.75
2007-02-19	1,790	1,829	1,771	1,806	1,248,100	451.50
2007-02-16	1,855	1,859	1,812	1,818	1,241,900	454.50
2007-02-15	1,910	1,930	1,847	1,886	1,477,700	471.50
2007-02-14	1,896	1,929	1,876	1,915	1,124,900	478.75
2007-02-13	1,922	1,931	1,846	1,870	1,777,600	467.50
2007-02-09	2,015	2,030	1,955	1,962	1,307,000	490.50
2007-02-08	2,060	2,080	2,020	2,040	596,400	510
2007-02-07	2,070	2,070	1,986	2,045	1,609,800	511.25
2007-02-06	2,130	2,145	2,075	2,080	988,300	520
2007-02-05	2,145	2,170	2,095	2,145	1,255,600	536.25
2007-02-02	2,345	2,360	2,290	2,290	553,900	572.50
2007-02-01	2,255	2,285	2,230	2,265	488,900	566.25
2007-01-31	2,245	2,280	2,230	2,280	387,700	570
2007-01-30	2,235	2,255	2,215	2,215	208,400	553.75
2007-01-29	2,200	2,230	2,180	2,210	247,600	552.50
2007-01-26	2,210	2,240	2,180	2,230	392,000	557.50
2007-01-25	2,250	2,275	2,190	2,190	686,800	547.50
2007-01-24	2,190	2,200	2,130	2,140	831,700	535
2007-01-23	2,210	2,225	2,190	2,205	347,400	551.25
2007-01-22	2,300	2,300	2,220	2,225	500,700	556.25
2007-01-19	2,335	2,335	2,265	2,295	357,400	573.75
2007-01-18	2,300	2,300	2,255	2,260	492,300	565
2007-01-17	2,335	2,350	2,270	2,295	627,100	573.75
2007-01-16	2,390	2,420	2,355	2,395	769,800	598.75
2007-01-15	2,260	2,420	2,255	2,325	1,280,100	581.25
2007-01-12	2,145	2,250	2,120	2,245	784,200	561.25
2007-01-11	2,105	2,130	2,075	2,110	376,100	527.50
2007-01-10	2,170	2,175	2,100	2,105	462,300	526.25
2007-01-09	2,140	2,185	2,130	2,160	429,100	540
2007-01-05	2,145	2,150	2,100	2,115	221,400	528.75
2007-01-04	2,160	2,200	2,150	2,160	215,000	540

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

9697 (株)カプコン の時系列データ [2007年度]

9697 (株)カプコンの時系列データ [2007年度]