9697 (株)カプコンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,550	3,595	3,545	3,575	199,700	893.75
2017-12-28	3,605	3,620	3,550	3,555	271,500	888.75
2017-12-27	3,570	3,630	3,555	3,620	167,000	905
2017-12-26	3,570	3,595	3,560	3,570	230,500	892.50
2017-12-25	3,630	3,630	3,555	3,570	271,100	892.50
2017-12-22	3,635	3,645	3,585	3,620	350,500	905
2017-12-21	3,595	3,655	3,590	3,655	511,900	913.75
2017-12-20	3,550	3,600	3,530	3,575	352,700	893.75
2017-12-19	3,555	3,565	3,530	3,545	343,800	886.25
2017-12-18	3,525	3,585	3,520	3,550	458,200	887.50
2017-12-15	3,430	3,515	3,410	3,500	469,200	875
2017-12-14	3,445	3,455	3,410	3,430	345,500	857.50
2017-12-13	3,530	3,535	3,465	3,475	498,200	868.75
2017-12-12	3,505	3,580	3,490	3,520	808,800	880
2017-12-11	3,385	3,490	3,335	3,480	641,100	870
2017-12-08	3,250	3,400	3,250	3,380	807,200	845
2017-12-07	3,220	3,220	3,180	3,200	430,000	800
2017-12-06	3,250	3,255	3,175	3,200	577,900	800
2017-12-05	3,220	3,250	3,200	3,225	432,700	806.25
2017-12-04	3,245	3,265	3,220	3,235	391,000	808.75
2017-12-01	3,270	3,280	3,165	3,200	319,600	800
2017-11-30	3,165	3,220	3,135	3,200	633,300	800
2017-11-29	3,215	3,300	3,190	3,205	613,000	801.25
2017-11-28	3,160	3,185	3,145	3,170	292,600	792.50
2017-11-27	3,165	3,165	3,110	3,130	456,200	782.50
2017-11-24	3,230	3,230	3,150	3,165	414,600	791.25
2017-11-22	3,230	3,270	3,210	3,240	433,500	810
2017-11-21	3,190	3,200	3,170	3,180	231,500	795
2017-11-20	3,160	3,190	3,130	3,175	392,700	793.75
2017-11-17	3,210	3,215	3,125	3,140	495,600	785
2017-11-16	3,070	3,145	3,070	3,140	445,300	785
2017-11-15	3,105	3,150	3,045	3,065	423,300	766.25
2017-11-14	3,155	3,185	3,135	3,140	329,600	785
2017-11-13	3,200	3,235	3,155	3,165	334,100	791.25
2017-11-10	3,180	3,230	3,180	3,210	429,500	802.50
2017-11-09	3,245	3,275	3,185	3,210	668,900	802.50
2017-11-08	3,160	3,310	3,160	3,275	834,700	818.75
2017-11-07	3,180	3,200	3,055	3,175	1,309,000	793.75
2017-11-06	2,941	2,954	2,886	2,886	539,400	721.50
2017-11-02	2,917	2,939	2,899	2,931	387,500	732.75
2017-11-01	2,858	2,916	2,826	2,912	625,900	728
2017-10-31	2,820	2,882	2,813	2,871	568,500	717.75
2017-10-30	2,814	2,833	2,804	2,808	605,300	702
2017-10-27	2,793	2,820	2,776	2,809	510,000	702.25
2017-10-26	2,797	2,803	2,775	2,788	359,800	697
2017-10-25	2,814	2,838	2,799	2,813	769,500	703.25
2017-10-24	2,786	2,816	2,771	2,799	428,400	699.75
2017-10-23	2,780	2,787	2,764	2,774	282,400	693.50
2017-10-20	2,780	2,795	2,742	2,752	603,700	688
2017-10-19	2,819	2,834	2,783	2,793	341,600	698.25
2017-10-18	2,844	2,860	2,818	2,823	279,000	705.75
2017-10-17	2,861	2,861	2,820	2,836	531,700	709
2017-10-16	2,872	2,880	2,844	2,861	412,200	715.25
2017-10-13	2,878	2,878	2,848	2,850	505,000	712.50
2017-10-12	2,851	2,909	2,850	2,886	845,100	721.50
2017-10-11	2,777	2,812	2,767	2,805	416,600	701.25
2017-10-10	2,781	2,789	2,768	2,777	376,900	694.25
2017-10-06	2,765	2,789	2,762	2,778	270,500	694.50
2017-10-05	2,764	2,775	2,757	2,763	331,200	690.75
2017-10-04	2,760	2,781	2,756	2,765	366,900	691.25
2017-10-03	2,757	2,784	2,735	2,769	500,200	692.25
2017-10-02	2,745	2,745	2,694	2,711	786,800	677.75
2017-09-29	2,714	2,781	2,699	2,766	1,160,400	691.50
2017-09-28	2,660	2,709	2,646	2,699	527,300	674.75
2017-09-27	2,705	2,716	2,630	2,641	548,900	660.25
2017-09-26	2,701	2,775	2,658	2,705	758,500	676.25
2017-09-25	2,780	2,798	2,708	2,715	592,500	678.75
2017-09-22	2,712	2,754	2,707	2,741	625,900	685.25
2017-09-21	2,689	2,699	2,663	2,679	372,400	669.75
2017-09-20	2,725	2,736	2,667	2,678	594,900	669.50
2017-09-19	2,729	2,750	2,717	2,723	456,400	680.75
2017-09-15	2,703	2,716	2,677	2,698	663,600	674.50
2017-09-14	2,762	2,788	2,706	2,711	673,400	677.75
2017-09-13	2,768	2,782	2,756	2,771	528,800	692.75
2017-09-12	2,710	2,767	2,706	2,758	719,200	689.50
2017-09-11	2,696	2,707	2,661	2,672	444,200	668
2017-09-08	2,651	2,678	2,651	2,670	439,700	667.50
2017-09-07	2,679	2,689	2,660	2,670	388,300	667.50
2017-09-06	2,655	2,694	2,646	2,661	461,400	665.25
2017-09-05	2,714	2,726	2,663	2,675	372,200	668.75
2017-09-04	2,746	2,752	2,691	2,721	360,100	680.25
2017-09-01	2,763	2,800	2,742	2,757	662,600	689.25
2017-08-31	2,740	2,751	2,713	2,731	838,800	682.75
2017-08-30	2,793	2,799	2,736	2,756	650,400	689
2017-08-29	2,808	2,808	2,755	2,768	637,400	692
2017-08-28	2,811	2,839	2,810	2,826	614,100	706.50
2017-08-25	2,872	2,881	2,805	2,808	1,032,000	702
2017-08-24	2,882	2,914	2,861	2,884	699,000	721
2017-08-23	2,927	2,938	2,886	2,889	914,000	722.25
2017-08-22	2,924	2,956	2,916	2,919	456,000	729.75
2017-08-21	2,929	2,968	2,919	2,925	546,800	731.25
2017-08-18	2,923	2,953	2,877	2,924	1,046,300	731
2017-08-17	3,005	3,015	2,972	3,000	604,800	750
2017-08-16	2,959	3,015	2,935	2,990	568,200	747.50
2017-08-15	2,950	2,977	2,932	2,957	594,300	739.25
2017-08-14	2,844	2,911	2,844	2,894	514,200	723.50
2017-08-10	2,866	2,913	2,837	2,894	629,100	723.50
2017-08-09	2,877	2,877	2,831	2,869	701,100	717.25
2017-08-08	2,809	2,879	2,809	2,878	1,007,800	719.50
2017-08-07	2,742	2,807	2,742	2,788	676,500	697
2017-08-04	2,753	2,793	2,729	2,734	1,113,000	683.50
2017-08-03	2,784	2,786	2,737	2,770	891,400	692.50
2017-08-02	2,745	2,810	2,745	2,810	690,900	702.50
2017-08-01	2,749	2,817	2,722	2,789	1,537,800	697.25
2017-07-31	2,668	2,747	2,613	2,737	2,175,800	684.25
2017-07-28	2,635	2,682	2,584	2,595	626,300	648.75
2017-07-27	2,618	2,691	2,616	2,672	1,130,000	668
2017-07-26	2,568	2,602	2,555	2,595	755,200	648.75
2017-07-25	2,545	2,569	2,537	2,551	405,800	637.75
2017-07-24	2,572	2,573	2,543	2,559	461,100	639.75
2017-07-21	2,621	2,630	2,596	2,599	306,500	649.75
2017-07-20	2,621	2,639	2,615	2,622	277,000	655.50
2017-07-19	2,646	2,658	2,617	2,619	396,400	654.75
2017-07-18	2,576	2,648	2,570	2,643	568,700	660.75
2017-07-14	2,601	2,602	2,580	2,595	185,200	648.75
2017-07-13	2,600	2,619	2,590	2,593	349,600	648.25
2017-07-12	2,586	2,610	2,575	2,578	537,000	644.50
2017-07-11	2,595	2,615	2,561	2,611	736,100	652.75
2017-07-10	2,581	2,610	2,574	2,583	676,600	645.75
2017-07-07	2,537	2,562	2,533	2,551	453,200	637.75
2017-07-06	2,572	2,581	2,546	2,564	603,100	641
2017-07-05	2,530	2,575	2,485	2,574	759,200	643.50
2017-07-04	2,601	2,602	2,547	2,558	869,900	639.50
2017-07-03	2,621	2,648	2,606	2,609	815,300	652.25
2017-06-30	2,647	2,676	2,633	2,663	650,000	665.75
2017-06-29	2,686	2,705	2,646	2,701	785,600	675.25
2017-06-28	2,757	2,757	2,674	2,683	1,088,500	670.75
2017-06-27	2,799	2,800	2,731	2,775	827,700	693.75
2017-06-26	2,756	2,803	2,737	2,799	677,100	699.75
2017-06-23	2,783	2,787	2,716	2,727	737,400	681.75
2017-06-22	2,815	2,819	2,765	2,771	684,900	692.75
2017-06-21	2,792	2,820	2,750	2,812	740,200	703
2017-06-20	2,853	2,864	2,786	2,788	922,800	697
2017-06-19	2,739	2,812	2,739	2,812	759,100	703
2017-06-16	2,735	2,760	2,709	2,739	568,900	684.75
2017-06-15	2,660	2,744	2,641	2,735	1,073,500	683.75
2017-06-14	2,805	2,808	2,674	2,674	1,797,900	668.50
2017-06-13	2,687	2,745	2,676	2,705	1,096,600	676.25
2017-06-12	2,625	2,694	2,591	2,669	588,600	667.25
2017-06-09	2,688	2,708	2,659	2,662	428,200	665.50
2017-06-08	2,658	2,720	2,651	2,696	910,900	674
2017-06-07	2,625	2,681	2,610	2,665	878,900	666.25
2017-06-06	2,612	2,636	2,578	2,621	805,200	655.25
2017-06-05	2,595	2,637	2,566	2,632	478,900	658
2017-06-02	2,630	2,630	2,600	2,614	573,100	653.50
2017-06-01	2,590	2,639	2,589	2,626	736,200	656.50
2017-05-31	2,655	2,684	2,612	2,615	887,700	653.75
2017-05-30	2,656	2,679	2,637	2,655	951,100	663.75
2017-05-29	2,643	2,686	2,603	2,641	1,380,400	660.25
2017-05-26	2,500	2,575	2,485	2,573	1,060,900	643.25
2017-05-25	2,469	2,502	2,459	2,482	550,900	620.50
2017-05-24	2,518	2,518	2,463	2,470	438,500	617.50
2017-05-23	2,483	2,490	2,462	2,469	318,200	617.25
2017-05-22	2,460	2,485	2,442	2,481	391,800	620.25
2017-05-19	2,472	2,480	2,448	2,456	619,700	614
2017-05-18	2,459	2,484	2,454	2,466	729,500	616.50
2017-05-17	2,500	2,524	2,482	2,499	549,800	624.75
2017-05-16	2,523	2,538	2,497	2,507	469,800	626.75
2017-05-15	2,495	2,513	2,479	2,509	609,100	627.25
2017-05-12	2,490	2,503	2,476	2,490	481,400	622.50
2017-05-11	2,451	2,510	2,439	2,504	1,190,200	626
2017-05-10	2,537	2,570	2,529	2,536	836,600	634
2017-05-09	2,498	2,515	2,481	2,497	786,700	624.25
2017-05-08	2,470	2,492	2,443	2,488	1,357,100	622
2017-05-02	2,460	2,473	2,427	2,455	1,112,700	613.75
2017-05-01	2,420	2,470	2,420	2,470	1,429,900	617.50
2017-04-28	2,406	2,450	2,339	2,404	3,263,200	601
2017-04-27	2,287	2,292	2,244	2,256	874,300	564
2017-04-26	2,259	2,308	2,254	2,306	983,500	576.50
2017-04-25	2,249	2,268	2,222	2,258	818,300	564.50
2017-04-24	2,229	2,254	2,218	2,234	529,400	558.50
2017-04-21	2,213	2,213	2,188	2,204	650,800	551
2017-04-20	2,250	2,256	2,201	2,214	744,900	553.50
2017-04-19	2,171	2,243	2,169	2,235	902,100	558.75
2017-04-18	2,165	2,203	2,159	2,197	864,000	549.25
2017-04-17	2,109	2,160	2,107	2,155	673,900	538.75
2017-04-14	2,111	2,149	2,111	2,130	610,200	532.50
2017-04-13	2,151	2,156	2,109	2,150	854,200	537.50
2017-04-12	2,187	2,218	2,179	2,200	646,700	550
2017-04-11	2,211	2,225	2,202	2,221	593,600	555.25
2017-04-10	2,181	2,219	2,164	2,211	533,000	552.75
2017-04-07	2,168	2,188	2,145	2,173	455,400	543.25
2017-04-06	2,158	2,189	2,153	2,161	877,000	540.25
2017-04-05	2,162	2,189	2,134	2,165	684,700	541.25
2017-04-04	2,179	2,187	2,148	2,161	664,500	540.25
2017-04-03	2,192	2,217	2,169	2,202	652,500	550.50
2017-03-31	2,187	2,199	2,169	2,171	858,900	542.75
2017-03-30	2,200	2,206	2,152	2,161	866,000	540.25
2017-03-29	2,250	2,269	2,223	2,232	435,800	558
2017-03-28	2,260	2,270	2,241	2,258	511,600	564.50
2017-03-27	2,260	2,270	2,216	2,231	609,500	557.75
2017-03-24	2,277	2,294	2,257	2,290	573,700	572.50
2017-03-23	2,320	2,345	2,271	2,279	816,200	569.75
2017-03-22	2,367	2,371	2,317	2,325	784,700	581.25
2017-03-21	2,396	2,421	2,390	2,404	458,100	601
2017-03-17	2,422	2,428	2,406	2,415	663,500	603.75
2017-03-16	2,401	2,437	2,395	2,422	443,300	605.50
2017-03-15	2,431	2,438	2,410	2,419	450,400	604.75
2017-03-14	2,453	2,469	2,433	2,449	676,900	612.25
2017-03-13	2,374	2,454	2,372	2,443	883,700	610.75
2017-03-10	2,397	2,398	2,366	2,370	510,500	592.50
2017-03-09	2,408	2,415	2,360	2,381	951,300	595.25
2017-03-08	2,335	2,393	2,330	2,392	1,179,200	598
2017-03-07	2,313	2,345	2,309	2,329	511,800	582.25
2017-03-06	2,310	2,353	2,304	2,306	529,800	576.50
2017-03-03	2,319	2,327	2,290	2,307	373,400	576.75
2017-03-02	2,331	2,332	2,312	2,319	369,100	579.75
2017-03-01	2,300	2,325	2,281	2,322	553,000	580.50
2017-02-28	2,308	2,329	2,285	2,285	390,700	571.25
2017-02-27	2,291	2,316	2,264	2,289	1,268,900	572.25
2017-02-24	2,360	2,372	2,327	2,341	888,400	585.25
2017-02-23	2,400	2,406	2,368	2,378	507,100	594.50
2017-02-22	2,391	2,395	2,373	2,392	445,600	598
2017-02-21	2,385	2,416	2,372	2,380	551,800	595
2017-02-20	2,389	2,394	2,365	2,391	423,400	597.75
2017-02-17	2,386	2,399	2,366	2,394	848,200	598.50
2017-02-16	2,337	2,386	2,330	2,380	928,000	595
2017-02-15	2,350	2,365	2,320	2,324	408,800	581
2017-02-14	2,335	2,348	2,323	2,335	669,100	583.75
2017-02-13	2,313	2,331	2,304	2,323	624,500	580.75
2017-02-10	2,331	2,336	2,274	2,288	1,041,100	572
2017-02-09	2,270	2,315	2,265	2,304	1,139,500	576
2017-02-08	2,224	2,271	2,217	2,267	941,200	566.75
2017-02-07	2,204	2,261	2,203	2,226	1,432,700	556.50
2017-02-06	2,199	2,239	2,174	2,230	1,342,400	557.50
2017-02-03	2,188	2,200	2,152	2,183	1,338,600	545.75
2017-02-02	2,270	2,283	2,180	2,188	3,668,200	547
2017-02-01	2,351	2,418	2,329	2,411	1,226,400	602.75
2017-01-31	2,406	2,407	2,344	2,392	1,156,600	598
2017-01-30	2,431	2,444	2,372	2,418	1,786,500	604.50
2017-01-27	2,590	2,594	2,474	2,500	1,305,500	625
2017-01-26	2,577	2,592	2,557	2,586	1,020,800	646.50
2017-01-25	2,580	2,603	2,528	2,538	758,500	634.50
2017-01-24	2,579	2,598	2,537	2,546	535,300	636.50
2017-01-23	2,581	2,581	2,546	2,561	481,500	640.25
2017-01-20	2,562	2,617	2,560	2,590	423,600	647.50
2017-01-19	2,600	2,622	2,559	2,568	742,900	642
2017-01-18	2,586	2,601	2,527	2,569	672,400	642.25
2017-01-17	2,600	2,602	2,533	2,549	839,500	637.25
2017-01-16	2,635	2,653	2,602	2,615	671,500	653.75
2017-01-13	2,689	2,724	2,651	2,668	828,500	667
2017-01-12	2,700	2,720	2,655	2,686	603,000	671.50
2017-01-11	2,794	2,794	2,722	2,742	436,800	685.50
2017-01-10	2,773	2,806	2,741	2,756	654,900	689
2017-01-06	2,785	2,808	2,733	2,767	973,100	691.75
2017-01-05	2,850	2,859	2,788	2,810	896,800	702.50
2017-01-04	2,780	2,877	2,777	2,837	1,339,400	709.25

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 [2017年度]

9697 (株)カプコンの時系列データ [2017年度]