9697 (株)カプコンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,782	2,795	2,738	2,750	358,500	687.50
2016-12-29	2,775	2,797	2,743	2,787	362,700	696.75
2016-12-28	2,740	2,797	2,715	2,782	429,000	695.50
2016-12-27	2,744	2,791	2,726	2,732	430,600	683
2016-12-26	2,650	2,748	2,649	2,741	688,800	685.25
2016-12-22	2,622	2,695	2,600	2,661	958,200	665.25
2016-12-21	2,570	2,631	2,557	2,599	836,900	649.75
2016-12-20	2,480	2,562	2,473	2,550	488,900	637.50
2016-12-19	2,476	2,488	2,437	2,485	441,900	621.25
2016-12-16	2,503	2,509	2,471	2,482	438,600	620.50
2016-12-15	2,541	2,542	2,503	2,511	440,800	627.75
2016-12-14	2,572	2,580	2,555	2,569	353,200	642.25
2016-12-13	2,532	2,552	2,500	2,543	621,500	635.75
2016-12-12	2,530	2,592	2,525	2,552	570,400	638
2016-12-09	2,469	2,574	2,469	2,529	799,600	632.25
2016-12-08	2,448	2,478	2,424	2,469	447,900	617.25
2016-12-07	2,406	2,420	2,375	2,417	536,900	604.25
2016-12-06	2,459	2,465	2,411	2,423	388,700	605.75
2016-12-05	2,460	2,471	2,424	2,441	522,000	610.25
2016-12-02	2,489	2,507	2,467	2,479	541,200	619.75
2016-12-01	2,530	2,530	2,494	2,502	525,300	625.50
2016-11-30	2,503	2,512	2,496	2,498	352,000	624.50
2016-11-29	2,520	2,520	2,494	2,503	393,400	625.75
2016-11-28	2,510	2,546	2,497	2,528	400,900	632
2016-11-25	2,550	2,582	2,498	2,513	506,800	628.25
2016-11-24	2,510	2,599	2,490	2,543	563,500	635.75
2016-11-22	2,521	2,527	2,493	2,520	474,800	630
2016-11-21	2,518	2,541	2,509	2,536	418,500	634
2016-11-18	2,614	2,614	2,476	2,503	933,300	625.75
2016-11-17	2,572	2,608	2,561	2,579	391,800	644.75
2016-11-16	2,650	2,668	2,578	2,582	618,900	645.50
2016-11-15	2,595	2,617	2,576	2,615	527,100	653.75
2016-11-14	2,523	2,579	2,510	2,569	641,700	642.25
2016-11-11	2,602	2,620	2,504	2,518	558,100	629.50
2016-11-10	2,608	2,633	2,572	2,611	544,900	652.75
2016-11-09	2,623	2,638	2,495	2,535	821,200	633.75
2016-11-08	2,665	2,672	2,578	2,598	726,600	649.50
2016-11-07	2,692	2,715	2,637	2,649	454,300	662.25
2016-11-04	2,648	2,699	2,631	2,674	697,100	668.50
2016-11-02	2,712	2,736	2,669	2,676	759,300	669
2016-11-01	2,703	2,755	2,696	2,753	766,300	688.25
2016-10-31	2,701	2,738	2,681	2,715	1,085,300	678.75
2016-10-28	2,549	2,734	2,518	2,677	3,474,100	669.25
2016-10-27	2,390	2,396	2,357	2,377	736,700	594.25
2016-10-26	2,420	2,471	2,394	2,406	862,100	601.50
2016-10-25	2,510	2,529	2,463	2,470	610,700	617.50
2016-10-24	2,515	2,515	2,474	2,480	303,600	620
2016-10-21	2,506	2,526	2,479	2,481	540,500	620.25
2016-10-20	2,456	2,542	2,450	2,515	741,300	628.75
2016-10-19	2,456	2,483	2,450	2,463	498,100	615.75
2016-10-18	2,401	2,482	2,396	2,445	1,081,800	611.25
2016-10-17	2,343	2,358	2,311	2,351	429,300	587.75
2016-10-14	2,323	2,351	2,313	2,342	352,800	585.50
2016-10-13	2,333	2,353	2,295	2,331	732,800	582.75
2016-10-12	2,366	2,375	2,322	2,324	876,000	581
2016-10-11	2,472	2,476	2,385	2,389	797,400	597.25
2016-10-07	2,444	2,481	2,441	2,472	567,400	618
2016-10-06	2,507	2,508	2,438	2,445	734,000	611.25
2016-10-05	2,492	2,543	2,468	2,528	941,400	632
2016-10-04	2,478	2,484	2,442	2,453	667,400	613.25
2016-10-03	2,469	2,506	2,457	2,478	694,500	619.50
2016-09-30	2,476	2,499	2,459	2,475	634,800	618.75
2016-09-29	2,485	2,507	2,481	2,493	684,500	623.25
2016-09-28	2,405	2,454	2,381	2,449	662,700	612.25
2016-09-27	2,341	2,405	2,337	2,405	764,100	601.25
2016-09-26	2,422	2,446	2,333	2,337	636,700	584.25
2016-09-23	2,350	2,499	2,339	2,409	1,422,500	602.25
2016-09-21	2,258	2,289	2,214	2,287	513,800	571.75
2016-09-20	2,240	2,283	2,225	2,257	492,200	564.25
2016-09-16	2,260	2,264	2,222	2,254	532,700	563.50
2016-09-15	2,253	2,273	2,224	2,250	538,600	562.50
2016-09-14	2,312	2,336	2,257	2,260	864,800	565
2016-09-13	2,314	2,391	2,314	2,335	1,354,800	583.75
2016-09-12	2,218	2,299	2,218	2,291	1,077,000	572.75
2016-09-09	2,235	2,249	2,210	2,233	477,600	558.25
2016-09-08	2,275	2,276	2,222	2,251	834,500	562.75
2016-09-07	2,300	2,303	2,269	2,275	740,600	568.75
2016-09-06	2,263	2,365	2,255	2,334	1,107,100	583.50
2016-09-05	2,262	2,266	2,232	2,239	530,900	559.75
2016-09-02	2,228	2,257	2,220	2,240	794,300	560
2016-09-01	2,236	2,236	2,165	2,228	1,179,000	557
2016-08-31	2,233	2,250	2,208	2,250	656,100	562.50
2016-08-30	2,223	2,233	2,200	2,223	852,400	555.75
2016-08-29	2,225	2,231	2,193	2,222	1,189,900	555.50
2016-08-26	2,255	2,280	2,219	2,225	2,778,400	556.25
2016-08-25	2,103	2,127	2,087	2,119	499,300	529.75
2016-08-24	2,097	2,110	2,079	2,097	445,900	524.25
2016-08-23	2,070	2,124	2,058	2,079	637,900	519.75
2016-08-22	2,050	2,090	2,033	2,082	586,400	520.50
2016-08-19	2,078	2,080	2,028	2,064	757,400	516
2016-08-18	2,005	2,082	1,984	2,055	1,019,400	513.75
2016-08-17	2,060	2,066	2,016	2,018	537,800	504.50
2016-08-16	2,121	2,146	2,068	2,068	858,700	517
2016-08-15	2,054	2,116	2,053	2,107	1,107,600	526.75
2016-08-12	2,090	2,102	2,048	2,054	1,164,400	513.50
2016-08-10	1,992	2,074	1,978	2,062	1,484,700	515.50
2016-08-09	1,970	1,992	1,946	1,981	751,500	495.25
2016-08-08	1,959	1,993	1,945	1,969	1,183,500	492.25
2016-08-05	1,962	1,982	1,935	1,943	719,200	485.75
2016-08-04	1,982	2,010	1,927	1,962	1,289,100	490.50
2016-08-03	1,994	1,994	1,944	1,957	1,057,500	489.25
2016-08-02	2,033	2,035	1,990	1,994	825,200	498.50
2016-08-01	2,104	2,105	2,019	2,062	1,281,000	515.50
2016-07-29	2,136	2,140	2,052	2,104	1,485,200	526
2016-07-28	2,201	2,222	2,155	2,155	695,600	538.75
2016-07-27	2,262	2,273	2,210	2,217	566,400	554.25
2016-07-26	2,244	2,257	2,202	2,239	790,400	559.75
2016-07-25	2,332	2,351	2,250	2,259	1,056,000	564.75
2016-07-22	2,399	2,435	2,369	2,382	499,200	595.50
2016-07-21	2,477	2,486	2,429	2,445	502,600	611.25
2016-07-20	2,440	2,482	2,373	2,449	1,147,200	612.25
2016-07-19	2,341	2,530	2,305	2,478	2,080,700	619.50
2016-07-15	2,256	2,267	2,189	2,206	749,100	551.50
2016-07-14	2,233	2,255	2,205	2,249	969,500	562.25
2016-07-13	2,290	2,290	2,210	2,215	1,133,700	553.75
2016-07-12	2,285	2,289	2,232	2,264	814,300	566
2016-07-11	2,205	2,267	2,204	2,225	567,700	556.25
2016-07-08	2,181	2,207	2,161	2,169	411,700	542.25
2016-07-07	2,225	2,235	2,157	2,182	702,300	545.50
2016-07-06	2,254	2,254	2,194	2,230	779,000	557.50
2016-07-05	2,345	2,355	2,265	2,304	867,900	576
2016-07-04	2,437	2,437	2,360	2,375	584,500	593.75
2016-07-01	2,371	2,427	2,370	2,415	478,900	603.75
2016-06-30	2,396	2,421	2,352	2,356	712,000	589
2016-06-29	2,276	2,335	2,267	2,318	526,100	579.50
2016-06-28	2,224	2,270	2,207	2,248	705,600	562
2016-06-27	2,206	2,289	2,203	2,284	782,200	571
2016-06-24	2,336	2,346	2,148	2,185	1,062,800	546.25
2016-06-23	2,276	2,293	2,245	2,286	626,600	571.50
2016-06-22	2,305	2,319	2,256	2,275	610,900	568.75
2016-06-21	2,331	2,333	2,273	2,325	889,700	581.25
2016-06-20	2,394	2,421	2,342	2,350	961,700	587.50
2016-06-17	2,426	2,443	2,389	2,402	515,800	600.50
2016-06-16	2,508	2,508	2,393	2,402	527,000	600.50
2016-06-15	2,545	2,559	2,504	2,512	573,000	628
2016-06-14	2,566	2,648	2,439	2,544	1,387,600	636
2016-06-13	2,607	2,607	2,524	2,550	550,000	637.50
2016-06-10	2,652	2,661	2,622	2,656	374,500	664
2016-06-09	2,690	2,699	2,650	2,658	561,100	664.50
2016-06-08	2,713	2,730	2,683	2,717	368,100	679.25
2016-06-07	2,693	2,734	2,683	2,698	523,200	674.50
2016-06-06	2,619	2,712	2,610	2,688	861,700	672
2016-06-03	2,577	2,719	2,577	2,643	1,084,600	660.75
2016-06-02	2,559	2,571	2,535	2,550	515,100	637.50
2016-06-01	2,630	2,638	2,577	2,590	332,400	647.50
2016-05-31	2,637	2,644	2,612	2,620	485,700	655
2016-05-30	2,647	2,648	2,600	2,616	422,700	654
2016-05-27	2,555	2,642	2,531	2,616	769,200	654
2016-05-26	2,566	2,572	2,526	2,540	318,700	635
2016-05-25	2,606	2,615	2,538	2,540	380,100	635
2016-05-24	2,558	2,582	2,534	2,553	358,700	638.25
2016-05-23	2,577	2,590	2,524	2,560	568,700	640
2016-05-20	2,480	2,615	2,480	2,604	916,800	651
2016-05-19	2,462	2,503	2,437	2,476	555,900	619
2016-05-18	2,493	2,531	2,454	2,466	711,900	616.50
2016-05-17	2,443	2,482	2,425	2,479	607,000	619.75
2016-05-16	2,478	2,502	2,443	2,449	702,100	612.25
2016-05-13	2,462	2,496	2,437	2,472	739,600	618
2016-05-12	2,449	2,470	2,423	2,444	904,200	611
2016-05-11	2,458	2,503	2,434	2,494	849,200	623.50
2016-05-10	2,450	2,472	2,360	2,427	1,994,000	606.75
2016-05-09	2,483	2,543	2,479	2,518	592,000	629.50
2016-05-06	2,486	2,520	2,462	2,483	661,400	620.75
2016-05-02	2,460	2,507	2,460	2,501	331,800	625.25
2016-04-28	2,600	2,606	2,527	2,534	491,500	633.50
2016-04-27	2,585	2,600	2,530	2,585	482,900	646.25
2016-04-26	2,591	2,598	2,550	2,578	768,200	644.50
2016-04-25	2,685	2,687	2,575	2,604	750,300	651
2016-04-22	2,747	2,777	2,652	2,684	539,100	671
2016-04-21	2,760	2,781	2,730	2,758	368,500	689.50
2016-04-20	2,761	2,778	2,679	2,717	617,300	679.25
2016-04-19	2,739	2,753	2,691	2,748	661,300	687
2016-04-18	2,666	2,713	2,657	2,701	320,000	675.25
2016-04-15	2,707	2,748	2,691	2,735	531,800	683.75
2016-04-14	2,753	2,778	2,727	2,747	476,300	686.75
2016-04-13	2,699	2,743	2,686	2,740	315,900	685
2016-04-12	2,678	2,722	2,678	2,692	288,300	673
2016-04-11	2,670	2,713	2,633	2,713	325,600	678.25
2016-04-08	2,647	2,722	2,621	2,701	747,100	675.25
2016-04-07	2,676	2,737	2,644	2,710	656,100	677.50
2016-04-06	2,710	2,730	2,605	2,707	635,900	676.75
2016-04-05	2,754	2,801	2,669	2,693	677,200	673.25
2016-04-04	2,706	2,753	2,633	2,698	830,300	674.50
2016-04-01	2,734	2,763	2,694	2,716	960,700	679
2016-03-31	2,785	2,785	2,723	2,745	576,300	686.25
2016-03-30	2,753	2,801	2,736	2,745	404,700	686.25
2016-03-29	2,779	2,792	2,734	2,760	470,200	690
2016-03-28	2,663	2,714	2,663	2,714	535,000	678.50
2016-03-25	2,700	2,754	2,665	2,697	627,300	674.25
2016-03-24	2,660	2,768	2,660	2,713	745,600	678.25
2016-03-23	2,692	2,704	2,631	2,664	774,200	666
2016-03-22	2,649	2,719	2,636	2,716	970,900	679
2016-03-18	2,604	2,616	2,575	2,588	518,900	647
2016-03-17	2,610	2,658	2,574	2,596	524,200	649
2016-03-16	2,653	2,688	2,592	2,614	1,083,700	653.50
2016-03-15	2,581	2,676	2,580	2,669	743,200	667.25
2016-03-14	2,555	2,595	2,535	2,587	444,500	646.75
2016-03-11	2,500	2,554	2,491	2,545	652,500	636.25
2016-03-10	2,486	2,537	2,400	2,525	486,600	631.25
2016-03-09	2,429	2,452	2,392	2,438	424,100	609.50
2016-03-08	2,487	2,495	2,367	2,446	533,500	611.50
2016-03-07	2,475	2,534	2,464	2,501	899,500	625.25
2016-03-04	2,394	2,429	2,374	2,420	632,400	605
2016-03-03	2,383	2,400	2,352	2,391	502,800	597.75
2016-03-02	2,434	2,447	2,407	2,417	399,300	604.25
2016-03-01	2,340	2,389	2,308	2,385	473,400	596.25
2016-02-29	2,350	2,411	2,325	2,352	564,700	588
2016-02-26	2,429	2,430	2,325	2,336	803,000	584
2016-02-25	2,360	2,406	2,342	2,402	436,600	600.50
2016-02-24	2,325	2,360	2,301	2,346	449,700	586.50
2016-02-23	2,426	2,427	2,340	2,359	669,600	589.75
2016-02-22	2,360	2,415	2,350	2,404	859,200	601
2016-02-19	2,401	2,448	2,336	2,373	1,559,900	593.25
2016-02-18	2,302	2,323	2,266	2,301	1,155,000	575.25
2016-02-17	2,193	2,284	2,192	2,238	1,296,900	559.50
2016-02-16	2,152	2,224	2,145	2,193	1,459,500	548.25
2016-02-15	2,080	2,147	2,072	2,124	968,200	531
2016-02-12	2,053	2,053	1,944	1,950	1,259,500	487.50
2016-02-10	2,266	2,273	2,049	2,131	1,365,400	532.75
2016-02-09	2,320	2,332	2,259	2,269	558,100	567.25
2016-02-08	2,360	2,434	2,330	2,422	583,100	605.50
2016-02-05	2,414	2,428	2,363	2,393	564,900	598.25
2016-02-04	2,558	2,564	2,395	2,428	887,400	607
2016-02-03	2,683	2,695	2,559	2,593	602,900	648.25
2016-02-02	2,598	2,660	2,573	2,660	665,300	665
2016-02-01	2,739	2,739	2,608	2,620	1,193,300	655
2016-01-29	2,705	2,732	2,603	2,652	1,484,700	663
2016-01-28	2,535	2,611	2,535	2,593	824,800	648.25
2016-01-27	2,575	2,586	2,468	2,576	1,421,500	644
2016-01-26	2,618	2,631	2,545	2,563	903,400	640.75
2016-01-25	2,681	2,695	2,652	2,668	617,300	667
2016-01-22	2,639	2,673	2,575	2,649	713,800	662.25
2016-01-21	2,681	2,720	2,594	2,596	461,500	649
2016-01-20	2,748	2,776	2,680	2,682	417,400	670.50
2016-01-19	2,767	2,791	2,702	2,739	474,800	684.75
2016-01-18	2,725	2,733	2,685	2,727	284,400	681.75
2016-01-15	2,800	2,817	2,756	2,773	406,900	693.25
2016-01-14	2,861	2,874	2,718	2,756	594,400	689
2016-01-13	2,762	2,819	2,732	2,812	650,000	703
2016-01-12	2,757	2,800	2,724	2,737	444,400	684.25
2016-01-08	2,830	2,859	2,783	2,820	618,400	705
2016-01-07	2,853	2,909	2,850	2,870	284,500	717.50
2016-01-06	2,890	2,926	2,853	2,870	370,500	717.50
2016-01-05	2,894	2,935	2,806	2,907	594,800	726.75
2016-01-04	2,925	2,979	2,917	2,936	451,200	734

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 [2016年度]

9697 (株)カプコンの時系列データ [2016年度]