9697 (株)カプコンの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,933	2,944	2,902	2,927	335,500	731.75
2015-12-29	2,900	2,958	2,876	2,942	270,400	735.50
2015-12-28	2,860	2,896	2,844	2,893	237,100	723.25
2015-12-25	2,849	2,901	2,829	2,859	314,900	714.75
2015-12-24	3,000	3,000	2,873	2,876	461,200	719
2015-12-22	2,996	3,000	2,957	2,960	366,400	740
2015-12-21	2,954	3,025	2,941	3,010	786,700	752.50
2015-12-18	2,981	3,075	2,964	2,973	861,000	743.25
2015-12-17	3,000	3,020	2,948	2,960	705,200	740
2015-12-16	2,963	3,020	2,922	2,943	793,800	735.75
2015-12-15	2,886	2,998	2,875	2,928	1,549,100	732
2015-12-14	2,821	2,847	2,793	2,841	513,200	710.25
2015-12-11	2,845	2,867	2,816	2,841	530,600	710.25
2015-12-10	2,850	2,855	2,810	2,845	622,800	711.25
2015-12-09	2,850	2,886	2,828	2,870	867,800	717.50
2015-12-08	2,837	2,863	2,790	2,822	471,700	705.50
2015-12-07	2,837	2,837	2,788	2,800	366,400	700
2015-12-04	2,812	2,822	2,775	2,791	487,600	697.75
2015-12-03	2,769	2,854	2,753	2,839	778,500	709.75
2015-12-02	2,710	2,771	2,708	2,764	491,700	691
2015-12-01	2,729	2,758	2,716	2,743	415,900	685.75
2015-11-30	2,719	2,724	2,637	2,711	838,000	677.75
2015-11-27	2,743	2,772	2,726	2,764	543,500	691
2015-11-26	2,757	2,786	2,740	2,752	539,400	688
2015-11-25	2,819	2,829	2,747	2,776	649,700	694
2015-11-24	2,800	2,830	2,790	2,821	418,600	705.25
2015-11-20	2,788	2,808	2,776	2,794	396,900	698.50
2015-11-19	2,749	2,807	2,727	2,788	769,200	697
2015-11-18	2,675	2,725	2,660	2,716	933,300	679
2015-11-17	2,672	2,680	2,631	2,667	771,000	666.75
2015-11-16	2,672	2,711	2,654	2,669	1,045,900	667.25
2015-11-13	2,654	2,707	2,638	2,672	1,141,400	668
2015-11-12	2,615	2,678	2,608	2,662	874,200	665.50
2015-11-11	2,623	2,637	2,595	2,617	775,700	654.25
2015-11-10	2,680	2,683	2,577	2,600	1,055,700	650
2015-11-09	2,600	2,647	2,593	2,630	1,166,200	657.50
2015-11-06	2,591	2,607	2,516	2,593	945,800	648.25
2015-11-05	2,557	2,617	2,512	2,591	816,900	647.75
2015-11-04	2,598	2,600	2,519	2,526	768,000	631.50
2015-11-02	2,560	2,609	2,534	2,560	834,800	640
2015-10-30	2,356	2,581	2,343	2,560	2,513,400	640
2015-10-29	2,400	2,400	2,325	2,357	748,800	589.25
2015-10-28	2,411	2,427	2,390	2,406	299,900	601.50
2015-10-27	2,410	2,460	2,399	2,407	394,400	601.75
2015-10-26	2,410	2,432	2,368	2,411	322,500	602.75
2015-10-23	2,436	2,457	2,409	2,417	455,500	604.25
2015-10-22	2,374	2,425	2,333	2,405	490,500	601.25
2015-10-21	2,427	2,452	2,355	2,391	660,400	597.75
2015-10-20	2,463	2,486	2,401	2,425	412,700	606.25
2015-10-19	2,433	2,502	2,430	2,459	424,800	614.75
2015-10-16	2,436	2,471	2,420	2,422	326,600	605.50
2015-10-15	2,355	2,417	2,310	2,409	500,000	602.25
2015-10-14	2,422	2,428	2,374	2,382	451,300	595.50
2015-10-13	2,388	2,443	2,358	2,436	718,600	609
2015-10-09	2,433	2,463	2,400	2,438	632,500	609.50
2015-10-08	2,402	2,467	2,382	2,383	974,200	595.75
2015-10-07	2,398	2,416	2,318	2,362	822,200	590.50
2015-10-06	2,393	2,414	2,351	2,362	668,300	590.50
2015-10-05	2,297	2,337	2,268	2,325	671,200	581.25
2015-10-02	2,287	2,303	2,253	2,270	604,400	567.50
2015-10-01	2,373	2,384	2,260	2,305	842,500	576.25
2015-09-30	2,300	2,368	2,268	2,353	865,700	588.25
2015-09-29	2,323	2,395	2,262	2,267	791,100	566.75
2015-09-28	2,316	2,404	2,173	2,323	1,829,200	580.75
2015-09-25	2,436	2,464	2,420	2,464	501,500	616
2015-09-24	2,407	2,478	2,407	2,409	631,500	602.25
2015-09-18	2,493	2,506	2,439	2,449	397,200	612.25
2015-09-17	2,479	2,514	2,443	2,512	737,400	628
2015-09-16	2,580	2,584	2,434	2,457	1,310,600	614.25
2015-09-15	2,594	2,600	2,526	2,582	661,900	645.50
2015-09-14	2,602	2,622	2,561	2,594	772,900	648.50
2015-09-11	2,519	2,664	2,516	2,609	1,209,600	652.25
2015-09-10	2,548	2,577	2,481	2,569	1,200,000	642.25
2015-09-09	2,627	2,630	2,532	2,567	1,640,600	641.75
2015-09-08	2,661	2,678	2,525	2,537	963,000	634.25
2015-09-07	2,785	2,790	2,639	2,656	1,452,000	664
2015-09-04	2,866	2,911	2,768	2,813	1,057,300	703.25
2015-09-03	2,851	2,911	2,839	2,865	670,700	716.25
2015-09-02	2,772	2,858	2,759	2,806	527,800	701.50
2015-09-01	2,900	2,925	2,815	2,838	900,400	709.50
2015-08-31	2,875	2,905	2,807	2,850	840,100	712.50
2015-08-28	2,850	2,887	2,814	2,874	714,900	718.50
2015-08-27	2,748	2,778	2,716	2,750	504,300	687.50
2015-08-26	2,640	2,702	2,588	2,696	886,800	674
2015-08-25	2,600	2,747	2,576	2,637	1,309,900	659.25
2015-08-24	2,745	2,801	2,641	2,646	574,600	661.50
2015-08-21	2,851	2,871	2,810	2,827	538,900	706.75
2015-08-20	2,949	2,976	2,923	2,934	488,000	733.50
2015-08-19	2,934	2,957	2,911	2,913	359,500	728.25
2015-08-18	2,978	2,991	2,918	2,950	464,100	737.50
2015-08-17	2,964	3,055	2,958	3,025	1,026,800	756.25
2015-08-14	2,910	2,970	2,870	2,914	622,500	728.50
2015-08-13	2,900	2,950	2,885	2,911	1,307,700	727.75
2015-08-12	2,744	2,866	2,744	2,823	879,700	705.75
2015-08-11	2,715	2,769	2,713	2,745	561,800	686.25
2015-08-10	2,699	2,740	2,669	2,698	319,800	674.50
2015-08-07	2,660	2,667	2,635	2,656	486,200	664
2015-08-06	2,663	2,681	2,624	2,652	573,800	663
2015-08-05	2,711	2,726	2,661	2,692	453,200	673
2015-08-04	2,730	2,730	2,691	2,707	310,100	676.75
2015-08-03	2,759	2,795	2,728	2,734	381,500	683.50
2015-07-31	2,900	2,900	2,672	2,712	1,593,700	678
2015-07-30	2,772	2,813	2,746	2,796	676,400	699
2015-07-29	2,740	2,798	2,738	2,779	664,200	694.75
2015-07-28	2,703	2,731	2,680	2,716	436,900	679
2015-07-27	2,761	2,780	2,698	2,748	704,000	687
2015-07-24	2,682	2,689	2,657	2,679	446,200	669.75
2015-07-23	2,660	2,710	2,651	2,685	501,800	671.25
2015-07-22	2,615	2,669	2,580	2,633	944,000	658.25
2015-07-21	2,618	2,657	2,587	2,614	656,600	653.50
2015-07-17	2,592	2,604	2,555	2,588	821,600	647
2015-07-16	2,589	2,612	2,562	2,588	1,271,600	647
2015-07-15	2,526	2,610	2,514	2,589	2,029,900	647.25
2015-07-14	2,423	2,437	2,401	2,415	775,700	603.75
2015-07-13	2,366	2,413	2,312	2,409	578,300	602.25
2015-07-10	2,328	2,401	2,325	2,346	404,100	586.50
2015-07-09	2,306	2,319	2,224	2,316	367,300	579
2015-07-08	2,400	2,400	2,318	2,322	462,700	580.50
2015-07-07	2,400	2,426	2,381	2,384	288,600	596
2015-07-06	2,380	2,387	2,358	2,373	494,800	593.25
2015-07-03	2,454	2,519	2,402	2,426	746,700	606.50
2015-07-02	2,410	2,460	2,404	2,453	619,400	613.25
2015-07-01	2,370	2,395	2,351	2,393	257,300	598.25
2015-06-30	2,420	2,420	2,361	2,371	405,700	592.75
2015-06-29	2,382	2,402	2,370	2,370	479,100	592.50
2015-06-26	2,424	2,455	2,424	2,448	390,800	612
2015-06-25	2,428	2,437	2,419	2,423	271,400	605.75
2015-06-24	2,452	2,458	2,435	2,440	382,800	610
2015-06-23	2,404	2,454	2,397	2,448	958,400	612
2015-06-22	2,370	2,383	2,345	2,370	320,900	592.50
2015-06-19	2,390	2,403	2,366	2,379	913,600	594.75
2015-06-18	2,331	2,384	2,326	2,372	1,091,200	593
2015-06-17	2,341	2,350	2,290	2,331	478,800	582.75
2015-06-16	2,353	2,383	2,340	2,371	742,800	592.75
2015-06-15	2,305	2,358	2,305	2,341	347,800	585.25
2015-06-12	2,307	2,320	2,285	2,317	584,400	579.25
2015-06-11	2,288	2,326	2,288	2,316	437,200	579
2015-06-10	2,310	2,337	2,285	2,298	707,400	574.50
2015-06-09	2,359	2,361	2,312	2,314	426,200	578.50
2015-06-08	2,375	2,377	2,349	2,353	249,300	588.25
2015-06-05	2,335	2,375	2,335	2,368	196,700	592
2015-06-04	2,366	2,370	2,344	2,366	372,000	591.50
2015-06-03	2,365	2,385	2,354	2,365	172,200	591.25
2015-06-02	2,416	2,417	2,373	2,377	582,100	594.25
2015-06-01	2,416	2,421	2,385	2,416	263,300	604
2015-05-29	2,408	2,456	2,407	2,407	678,200	601.75
2015-05-28	2,423	2,457	2,396	2,405	623,300	601.25
2015-05-27	2,403	2,436	2,403	2,421	338,900	605.25
2015-05-26	2,400	2,406	2,355	2,389	350,800	597.25
2015-05-25	2,401	2,435	2,385	2,399	944,200	599.75
2015-05-22	2,370	2,386	2,360	2,374	380,400	593.50
2015-05-21	2,290	2,375	2,284	2,370	644,800	592.50
2015-05-20	2,270	2,283	2,257	2,267	542,500	566.75
2015-05-19	2,291	2,292	2,263	2,289	255,700	572.25
2015-05-18	2,340	2,340	2,278	2,289	358,700	572.25
2015-05-15	2,304	2,327	2,290	2,321	396,400	580.25
2015-05-14	2,321	2,323	2,275	2,300	449,500	575
2015-05-13	2,306	2,360	2,292	2,351	451,000	587.75
2015-05-12	2,305	2,350	2,302	2,314	430,400	578.50
2015-05-11	2,281	2,329	2,263	2,317	634,700	579.25
2015-05-08	2,219	2,325	2,212	2,284	1,124,300	571
2015-05-07	2,250	2,332	2,248	2,310	876,900	577.50
2015-05-01	2,210	2,229	2,202	2,226	306,600	556.50
2015-04-30	2,240	2,259	2,229	2,240	265,700	560
2015-04-28	2,252	2,280	2,241	2,250	480,100	562.50
2015-04-27	2,263	2,297	2,249	2,272	539,800	568
2015-04-24	2,325	2,333	2,287	2,293	258,700	573.25
2015-04-23	2,318	2,364	2,306	2,328	712,600	582
2015-04-22	2,313	2,393	2,288	2,294	677,600	573.50
2015-04-21	2,271	2,349	2,271	2,312	873,700	578
2015-04-20	2,310	2,324	2,242	2,251	1,227,300	562.75
2015-04-17	2,350	2,371	2,315	2,350	612,500	587.50
2015-04-16	2,379	2,401	2,336	2,350	559,200	587.50
2015-04-15	2,360	2,361	2,322	2,329	383,200	582.25
2015-04-14	2,395	2,398	2,369	2,371	349,700	592.75
2015-04-13	2,401	2,419	2,382	2,407	357,000	601.75
2015-04-10	2,396	2,418	2,385	2,401	236,500	600.25
2015-04-09	2,425	2,425	2,388	2,413	244,500	603.25
2015-04-08	2,458	2,478	2,406	2,407	347,600	601.75
2015-04-07	2,394	2,470	2,394	2,447	328,900	611.75
2015-04-06	2,372	2,403	2,358	2,396	167,700	599
2015-04-03	2,383	2,385	2,365	2,369	170,300	592.25
2015-04-02	2,355	2,399	2,355	2,383	454,700	595.75
2015-04-01	2,382	2,382	2,315	2,316	576,900	579
2015-03-31	2,389	2,413	2,365	2,389	632,800	597.25
2015-03-30	2,340	2,374	2,339	2,345	432,900	586.25
2015-03-27	2,300	2,350	2,287	2,312	373,300	578
2015-03-26	2,331	2,362	2,305	2,315	332,500	578.75
2015-03-25	2,298	2,343	2,287	2,334	463,200	583.50
2015-03-24	2,289	2,302	2,258	2,294	586,900	573.50
2015-03-23	2,379	2,390	2,323	2,329	331,300	582.25
2015-03-20	2,320	2,364	2,310	2,360	608,600	590
2015-03-19	2,329	2,367	2,287	2,308	1,026,700	577
2015-03-18	2,284	2,300	2,258	2,285	527,900	571.25
2015-03-17	2,264	2,294	2,257	2,270	411,100	567.50
2015-03-16	2,171	2,293	2,149	2,255	946,800	563.75
2015-03-13	2,168	2,174	2,145	2,154	516,800	538.50
2015-03-12	2,157	2,171	2,133	2,151	440,000	537.75
2015-03-11	2,199	2,217	2,176	2,181	291,700	545.25
2015-03-10	2,235	2,238	2,174	2,180	369,000	545
2015-03-09	2,214	2,246	2,169	2,215	699,000	553.75
2015-03-06	2,221	2,265	2,220	2,249	416,000	562.25
2015-03-05	2,194	2,242	2,192	2,230	484,900	557.50
2015-03-04	2,186	2,210	2,160	2,180	282,100	545
2015-03-03	2,205	2,206	2,164	2,195	318,300	548.75
2015-03-02	2,142	2,206	2,133	2,185	452,000	546.25
2015-02-27	2,110	2,125	2,084	2,114	644,800	528.50
2015-02-26	2,154	2,154	2,114	2,123	345,500	530.75
2015-02-25	2,141	2,170	2,135	2,148	606,600	537
2015-02-24	2,110	2,165	2,110	2,148	743,300	537
2015-02-23	2,110	2,117	2,093	2,107	500,100	526.75
2015-02-20	2,077	2,110	2,074	2,087	511,000	521.75
2015-02-19	2,031	2,086	2,025	2,077	451,400	519.25
2015-02-18	1,999	2,062	1,989	2,041	900,400	510.25
2015-02-17	1,941	1,976	1,921	1,965	334,900	491.25
2015-02-16	1,963	1,969	1,940	1,952	318,600	488
2015-02-13	1,966	1,967	1,917	1,937	569,000	484.25
2015-02-12	1,997	2,008	1,972	1,978	425,300	494.50
2015-02-10	2,009	2,009	1,976	1,984	374,200	496
2015-02-09	2,036	2,038	1,985	2,001	513,900	500.25
2015-02-06	2,020	2,043	2,008	2,030	550,500	507.50
2015-02-05	2,043	2,058	1,985	2,011	925,100	502.75
2015-02-04	2,024	2,100	2,011	2,079	1,607,400	519.75
2015-02-03	1,956	1,974	1,906	1,944	332,700	486
2015-02-02	1,960	1,984	1,946	1,959	353,100	489.75
2015-01-30	1,960	2,009	1,959	1,983	686,600	495.75
2015-01-29	1,915	1,980	1,913	1,955	603,000	488.75
2015-01-28	1,937	1,954	1,914	1,941	436,900	485.25
2015-01-27	1,900	1,964	1,897	1,961	844,500	490.25
2015-01-26	1,865	1,889	1,860	1,885	533,200	471.25
2015-01-23	1,840	1,868	1,838	1,865	324,400	466.25
2015-01-22	1,839	1,850	1,797	1,828	480,800	457
2015-01-21	1,826	1,870	1,789	1,849	1,226,200	462.25
2015-01-20	1,758	1,780	1,727	1,750	629,200	437.50
2015-01-19	1,741	1,792	1,733	1,769	673,700	442.25
2015-01-16	1,740	1,770	1,720	1,753	648,400	438.25
2015-01-15	1,774	1,774	1,731	1,769	412,700	442.25
2015-01-14	1,751	1,784	1,706	1,770	683,800	442.50
2015-01-13	1,704	1,775	1,701	1,774	740,500	443.50
2015-01-09	1,763	1,765	1,716	1,726	403,700	431.50
2015-01-08	1,796	1,800	1,751	1,758	509,000	439.50
2015-01-07	1,775	1,791	1,755	1,790	423,700	447.50
2015-01-06	1,800	1,823	1,797	1,800	398,500	450
2015-01-05	1,815	1,847	1,808	1,826	333,300	456.50

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

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 [2015年度]

9697 (株)カプコンの時系列データ [2015年度]