9697 (株)カプコンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,814	1,821	1,791	1,818	298,400	454.50
2011-12-29	1,825	1,825	1,786	1,795	322,300	448.75
2011-12-28	1,798	1,839	1,795	1,826	477,100	456.50
2011-12-27	1,793	1,806	1,782	1,783	215,200	445.75
2011-12-26	1,806	1,822	1,784	1,788	320,900	447
2011-12-22	1,840	1,842	1,798	1,804	380,700	451
2011-12-21	1,867	1,867	1,835	1,841	323,500	460.25
2011-12-20	1,795	1,847	1,786	1,831	373,400	457.75
2011-12-19	1,820	1,827	1,775	1,799	520,700	449.75
2011-12-16	1,822	1,859	1,822	1,846	527,800	461.50
2011-12-15	1,850	1,864	1,809	1,814	714,300	453.50
2011-12-14	1,853	1,855	1,815	1,835	554,600	458.75
2011-12-13	1,870	1,871	1,843	1,861	572,100	465.25
2011-12-12	1,902	1,940	1,880	1,892	907,600	473
2011-12-09	1,838	1,885	1,823	1,858	858,700	464.50
2011-12-08	1,851	1,906	1,821	1,830	1,132,200	457.50
2011-12-07	1,830	1,889	1,793	1,874	1,227,200	468.50
2011-12-06	1,930	1,940	1,846	1,850	1,076,000	462.50
2011-12-05	1,960	1,960	1,915	1,929	427,500	482.25
2011-12-02	1,915	1,948	1,905	1,948	569,400	487
2011-12-01	1,975	1,979	1,886	1,895	901,400	473.75
2011-11-30	1,900	1,950	1,889	1,943	842,700	485.75
2011-11-29	1,932	1,946	1,904	1,932	494,500	483
2011-11-28	1,904	1,943	1,880	1,894	601,500	473.50
2011-11-25	1,873	1,941	1,873	1,904	891,100	476
2011-11-24	1,946	1,947	1,872	1,873	589,500	468.25
2011-11-22	1,950	1,989	1,920	1,947	985,100	486.75
2011-11-21	2,053	2,072	1,991	2,000	561,300	500
2011-11-18	2,069	2,096	2,054	2,060	601,900	515
2011-11-17	2,105	2,113	2,072	2,094	689,000	523.50
2011-11-16	2,169	2,179	2,105	2,115	734,100	528.75
2011-11-15	2,218	2,224	2,169	2,175	427,500	543.75
2011-11-14	2,214	2,234	2,205	2,225	934,700	556.25
2011-11-11	2,082	2,198	2,041	2,166	1,820,000	541.50
2011-11-10	2,062	2,103	2,052	2,100	398,300	525
2011-11-09	2,105	2,139	2,086	2,096	377,100	524
2011-11-08	2,130	2,144	2,075	2,083	455,600	520.75
2011-11-07	2,070	2,146	2,069	2,142	673,400	535.50
2011-11-04	2,055	2,098	2,035	2,072	909,400	518
2011-11-02	2,021	2,100	1,985	2,054	973,800	513.50
2011-11-01	2,066	2,120	2,051	2,054	974,100	513.50
2011-10-31	2,006	2,091	2,006	2,066	782,000	516.50
2011-10-28	2,088	2,090	1,992	2,027	1,019,900	506.75
2011-10-27	2,045	2,106	2,009	2,024	1,457,700	506
2011-10-26	1,966	2,058	1,965	2,052	607,000	513
2011-10-25	2,034	2,042	1,972	1,989	310,900	497.25
2011-10-24	1,991	2,023	1,991	2,016	260,500	504
2011-10-21	1,935	2,005	1,935	1,990	494,600	497.50
2011-10-20	1,950	1,977	1,932	1,952	454,200	488
2011-10-19	2,021	2,023	1,946	1,979	600,100	494.75
2011-10-18	1,991	2,015	1,965	2,013	387,700	503.25
2011-10-17	1,954	2,030	1,943	2,028	832,800	507
2011-10-14	1,940	1,960	1,898	1,922	709,900	480.50
2011-10-13	1,961	1,993	1,934	1,967	739,600	491.75
2011-10-12	2,013	2,016	1,936	1,981	690,400	495.25
2011-10-11	2,064	2,100	2,020	2,020	866,900	505
2011-10-07	1,990	2,063	1,990	2,063	883,700	515.75
2011-10-06	1,927	1,993	1,927	1,977	792,100	494.25
2011-10-05	1,955	2,000	1,929	1,941	1,215,900	485.25
2011-10-04	1,880	1,964	1,873	1,955	844,000	488.75
2011-10-03	1,899	1,933	1,880	1,918	1,005,800	479.50
2011-09-30	1,911	1,958	1,878	1,948	1,296,600	487
2011-09-29	1,864	1,944	1,852	1,913	1,696,400	478.25
2011-09-28	1,800	1,843	1,776	1,824	1,315,600	456
2011-09-27	1,745	1,791	1,741	1,783	997,000	445.75
2011-09-26	1,780	1,800	1,715	1,726	1,203,300	431.50
2011-09-22	1,816	1,897	1,753	1,803	2,050,300	450.75
2011-09-21	1,900	1,917	1,825	1,834	1,883,300	458.50
2011-09-20	1,971	2,003	1,926	1,932	977,900	483
2011-09-16	2,057	2,062	1,971	2,014	1,223,600	503.50
2011-09-15	2,095	2,118	1,990	2,047	2,360,700	511.75
2011-09-14	1,954	2,053	1,954	1,967	2,133,800	491.75
2011-09-13	2,131	2,140	1,954	1,974	2,036,900	493.50
2011-09-12	2,121	2,164	2,101	2,153	733,200	538.25
2011-09-09	2,097	2,145	2,092	2,121	1,236,600	530.25
2011-09-08	2,192	2,211	2,132	2,147	1,012,600	536.75
2011-09-07	2,186	2,220	2,150	2,168	773,600	542
2011-09-06	2,181	2,205	2,115	2,129	962,800	532.25
2011-09-05	2,213	2,258	2,193	2,224	993,000	556
2011-09-02	2,160	2,245	2,145	2,226	1,277,600	556.50
2011-09-01	2,258	2,260	2,160	2,188	1,121,500	547
2011-08-31	2,277	2,280	2,210	2,226	1,092,200	556.50
2011-08-30	2,196	2,295	2,180	2,276	1,154,100	569
2011-08-29	2,123	2,188	2,111	2,154	528,400	538.50
2011-08-26	2,122	2,155	2,100	2,126	631,300	531.50
2011-08-25	2,169	2,180	2,096	2,101	793,200	525.25
2011-08-24	2,190	2,208	2,113	2,134	1,078,700	533.50
2011-08-23	2,086	2,178	2,049	2,158	1,250,700	539.50
2011-08-22	2,135	2,184	2,079	2,094	644,700	523.50
2011-08-19	2,150	2,186	2,125	2,126	777,600	531.50
2011-08-18	2,210	2,236	2,188	2,205	852,800	551.25
2011-08-17	2,211	2,246	2,178	2,237	1,028,200	559.25
2011-08-16	2,265	2,311	2,215	2,224	1,164,800	556
2011-08-15	2,231	2,282	2,217	2,275	763,600	568.75
2011-08-12	2,212	2,281	2,172	2,230	1,626,900	557.50
2011-08-11	2,039	2,232	2,038	2,211	1,810,300	552.75
2011-08-10	1,988	2,098	1,987	2,089	1,318,200	522.25
2011-08-09	1,960	1,961	1,892	1,939	1,250,300	484.75
2011-08-08	2,091	2,138	2,004	2,022	1,865,700	505.50
2011-08-05	2,040	2,088	2,015	2,088	1,149,800	522
2011-08-04	2,026	2,107	2,020	2,100	2,300,500	525
2011-08-03	1,921	2,067	1,916	2,057	2,443,400	514.25
2011-08-02	1,940	1,947	1,918	1,947	672,300	486.75
2011-08-01	1,927	1,990	1,922	1,930	1,744,000	482.50
2011-07-29	1,982	2,037	1,876	2,017	3,401,900	504.25
2011-07-28	1,987	2,011	1,973	2,003	956,900	500.75
2011-07-27	1,970	2,007	1,961	1,999	1,113,600	499.75
2011-07-26	1,971	1,994	1,962	1,964	799,800	491
2011-07-25	1,965	2,010	1,957	1,970	928,500	492.50
2011-07-22	1,900	1,974	1,885	1,965	1,982,000	491.25
2011-07-21	1,870	1,883	1,846	1,860	696,600	465
2011-07-20	1,920	1,920	1,861	1,869	1,142,800	467.25
2011-07-19	1,890	1,912	1,887	1,906	722,200	476.50
2011-07-15	1,889	1,898	1,842	1,896	1,083,400	474
2011-07-14	1,887	1,916	1,868	1,877	998,000	469.25
2011-07-13	1,838	1,896	1,835	1,886	1,337,300	471.50
2011-07-12	1,812	1,836	1,812	1,832	606,400	458
2011-07-11	1,828	1,845	1,811	1,826	731,900	456.50
2011-07-08	1,860	1,878	1,821	1,827	866,200	456.75
2011-07-07	1,823	1,849	1,816	1,833	894,200	458.25
2011-07-06	1,839	1,843	1,793	1,824	1,335,600	456
2011-07-05	1,868	1,889	1,833	1,855	851,000	463.75
2011-07-04	1,826	1,865	1,822	1,859	681,900	464.75
2011-07-01	1,851	1,865	1,809	1,816	886,800	454
2011-06-30	1,839	1,856	1,835	1,851	1,077,100	462.75
2011-06-29	1,797	1,823	1,790	1,815	1,161,300	453.75
2011-06-28	1,768	1,783	1,746	1,763	1,093,500	440.75
2011-06-27	1,811	1,812	1,766	1,777	1,003,600	444.25
2011-06-24	1,799	1,842	1,781	1,840	1,003,500	460
2011-06-23	1,839	1,869	1,809	1,811	1,463,900	452.75
2011-06-22	1,795	1,877	1,794	1,873	1,174,700	468.25
2011-06-21	1,786	1,786	1,727	1,780	1,092,300	445
2011-06-20	1,793	1,809	1,775	1,788	413,500	447
2011-06-17	1,781	1,793	1,772	1,783	855,600	445.75
2011-06-16	1,771	1,811	1,771	1,794	585,800	448.50
2011-06-15	1,790	1,800	1,763	1,788	772,500	447
2011-06-14	1,821	1,833	1,778	1,783	1,752,600	445.75
2011-06-13	1,750	1,838	1,733	1,825	1,266,700	456.25
2011-06-10	1,729	1,761	1,722	1,758	1,434,300	439.50
2011-06-09	1,766	1,792	1,719	1,722	1,846,100	430.50
2011-06-08	1,706	1,720	1,680	1,715	706,800	428.75
2011-06-07	1,712	1,719	1,688	1,707	942,200	426.75
2011-06-06	1,681	1,724	1,674	1,717	905,100	429.25
2011-06-03	1,705	1,731	1,664	1,681	1,216,300	420.25
2011-06-02	1,674	1,711	1,659	1,706	1,414,100	426.50
2011-06-01	1,622	1,670	1,610	1,665	1,192,000	416.25
2011-05-31	1,601	1,607	1,588	1,599	663,300	399.75
2011-05-30	1,599	1,614	1,570	1,598	629,500	399.50
2011-05-27	1,601	1,609	1,566	1,594	680,600	398.50
2011-05-26	1,566	1,606	1,565	1,604	732,900	401
2011-05-25	1,591	1,591	1,558	1,565	349,400	391.25
2011-05-24	1,580	1,597	1,565	1,573	342,000	393.25
2011-05-23	1,590	1,592	1,572	1,586	284,800	396.50
2011-05-20	1,592	1,628	1,592	1,611	521,700	402.75
2011-05-19	1,602	1,609	1,572	1,577	485,200	394.25
2011-05-18	1,563	1,619	1,562	1,612	772,900	403
2011-05-17	1,549	1,564	1,530	1,540	777,900	385
2011-05-16	1,575	1,593	1,557	1,565	510,800	391.25
2011-05-13	1,642	1,656	1,560	1,579	877,800	394.75
2011-05-12	1,650	1,676	1,612	1,641	630,100	410.25
2011-05-11	1,657	1,686	1,644	1,681	1,168,800	420.25
2011-05-10	1,664	1,694	1,654	1,660	1,395,100	415
2011-05-09	1,577	1,611	1,552	1,591	1,180,400	397.75
2011-05-06	1,540	1,593	1,524	1,580	770,000	395
2011-05-02	1,508	1,557	1,508	1,551	579,300	387.75
2011-04-28	1,488	1,510	1,473	1,499	469,900	374.75
2011-04-27	1,490	1,512	1,487	1,489	340,800	372.25
2011-04-26	1,501	1,505	1,475	1,492	423,500	373
2011-04-25	1,550	1,560	1,513	1,515	473,700	378.75
2011-04-22	1,520	1,544	1,520	1,530	272,800	382.50
2011-04-21	1,552	1,566	1,534	1,538	208,700	384.50
2011-04-20	1,525	1,564	1,520	1,542	572,500	385.50
2011-04-19	1,510	1,539	1,498	1,504	572,100	376
2011-04-18	1,505	1,523	1,500	1,515	386,900	378.75
2011-04-15	1,525	1,531	1,499	1,502	646,700	375.50
2011-04-14	1,532	1,537	1,503	1,517	684,300	379.25
2011-04-13	1,525	1,543	1,507	1,531	487,700	382.75
2011-04-12	1,574	1,574	1,504	1,527	796,200	381.75
2011-04-11	1,570	1,581	1,559	1,577	440,500	394.25
2011-04-08	1,560	1,585	1,533	1,567	734,200	391.75
2011-04-07	1,575	1,586	1,555	1,564	495,400	391
2011-04-06	1,596	1,598	1,566	1,569	675,600	392.25
2011-04-05	1,610	1,617	1,562	1,588	706,600	397
2011-04-04	1,588	1,599	1,566	1,576	409,900	394
2011-04-01	1,591	1,613	1,582	1,586	462,100	396.50
2011-03-31	1,590	1,604	1,570	1,590	550,300	397.50
2011-03-30	1,527	1,578	1,523	1,575	450,300	393.75
2011-03-29	1,510	1,549	1,499	1,535	481,900	383.75
2011-03-28	1,594	1,594	1,534	1,555	596,600	388.75
2011-03-25	1,502	1,547	1,501	1,534	595,700	383.50
2011-03-24	1,500	1,510	1,482	1,492	516,600	373
2011-03-23	1,512	1,519	1,471	1,486	378,200	371.50
2011-03-22	1,515	1,525	1,495	1,512	377,600	378
2011-03-18	1,428	1,465	1,426	1,442	521,100	360.50
2011-03-17	1,330	1,423	1,316	1,402	759,700	350.50
2011-03-16	1,340	1,425	1,331	1,373	1,077,900	343.25
2011-03-15	1,410	1,420	1,201	1,290	1,217,200	322.50
2011-03-14	1,333	1,520	1,243	1,409	1,799,500	352.25
2011-03-11	1,660	1,670	1,634	1,643	825,100	410.75
2011-03-10	1,681	1,682	1,652	1,661	533,300	415.25
2011-03-09	1,692	1,715	1,679	1,688	564,300	422
2011-03-08	1,686	1,721	1,677	1,708	656,300	427
2011-03-07	1,698	1,698	1,664	1,688	995,600	422
2011-03-04	1,651	1,696	1,642	1,690	1,523,900	422.50
2011-03-03	1,584	1,630	1,584	1,625	532,600	406.25
2011-03-02	1,582	1,597	1,577	1,580	536,300	395
2011-03-01	1,583	1,612	1,581	1,611	781,500	402.75
2011-02-28	1,561	1,589	1,540	1,577	1,100,500	394.25
2011-02-25	1,507	1,591	1,505	1,579	1,528,500	394.75
2011-02-24	1,506	1,509	1,481	1,488	742,400	372
2011-02-23	1,490	1,513	1,484	1,491	530,400	372.75
2011-02-22	1,533	1,541	1,516	1,516	360,100	379
2011-02-21	1,546	1,562	1,524	1,529	460,200	382.25
2011-02-18	1,552	1,555	1,533	1,544	486,300	386
2011-02-17	1,519	1,576	1,518	1,562	1,115,300	390.50
2011-02-16	1,498	1,516	1,495	1,512	528,500	378
2011-02-15	1,519	1,519	1,490	1,494	612,300	373.50
2011-02-14	1,524	1,534	1,505	1,520	517,700	380
2011-02-10	1,505	1,526	1,497	1,521	648,200	380.25
2011-02-09	1,500	1,530	1,495	1,517	662,800	379.25
2011-02-08	1,494	1,494	1,484	1,487	473,800	371.75
2011-02-07	1,469	1,493	1,468	1,480	464,200	370
2011-02-04	1,479	1,479	1,445	1,468	625,800	367
2011-02-03	1,494	1,498	1,442	1,461	1,574,800	365.25
2011-02-02	1,410	1,442	1,409	1,430	809,300	357.50
2011-02-01	1,396	1,404	1,375	1,389	383,200	347.25
2011-01-31	1,375	1,412	1,369	1,404	496,200	351
2011-01-28	1,423	1,427	1,384	1,393	548,400	348.25
2011-01-27	1,415	1,425	1,410	1,422	410,300	355.50
2011-01-26	1,401	1,419	1,395	1,411	500,100	352.75
2011-01-25	1,375	1,403	1,365	1,401	451,300	350.25
2011-01-24	1,394	1,394	1,366	1,382	399,300	345.50
2011-01-21	1,411	1,414	1,378	1,387	642,000	346.75
2011-01-20	1,422	1,426	1,406	1,410	440,600	352.50
2011-01-19	1,409	1,447	1,403	1,436	970,100	359
2011-01-18	1,386	1,397	1,380	1,395	528,000	348.75
2011-01-17	1,398	1,419	1,381	1,385	1,115,900	346.25
2011-01-14	1,367	1,398	1,360	1,378	987,300	344.50
2011-01-13	1,349	1,372	1,347	1,363	563,300	340.75
2011-01-12	1,358	1,360	1,344	1,344	434,200	336
2011-01-11	1,350	1,374	1,341	1,354	819,400	338.50
2011-01-07	1,337	1,344	1,333	1,333	285,300	333.25
2011-01-06	1,340	1,344	1,333	1,337	382,700	334.25
2011-01-05	1,324	1,356	1,320	1,336	604,000	334
2011-01-04	1,311	1,330	1,311	1,319	355,200	329.75

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 [2011年度]

9697 (株)カプコンの時系列データ [2011年度]