9697 (株)カプコンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,158	2,209	2,127	2,172	780,100	1,086
2018-12-27	2,126	2,159	2,084	2,139	832,400	1,069.50
2018-12-26	1,945	2,018	1,924	2,003	859,100	1,001.50
2018-12-25	1,998	2,006	1,903	1,922	811,900	961
2018-12-21	2,033	2,105	1,991	2,096	1,210,000	1,048
2018-12-20	2,055	2,089	2,024	2,047	622,100	1,023.50
2018-12-19	2,073	2,135	2,071	2,104	586,000	1,052
2018-12-18	2,131	2,131	2,060	2,062	692,600	1,031
2018-12-17	2,165	2,193	2,144	2,189	604,000	1,094.50
2018-12-14	2,217	2,236	2,127	2,161	1,001,700	1,080.50
2018-12-13	2,268	2,268	2,219	2,267	726,100	1,133.50
2018-12-12	2,180	2,267	2,164	2,246	832,300	1,123
2018-12-11	2,138	2,169	2,118	2,150	834,100	1,075
2018-12-10	2,229	2,235	2,092	2,106	1,231,100	1,053
2018-12-07	2,216	2,292	2,211	2,279	952,100	1,139.50
2018-12-06	2,153	2,209	2,138	2,204	716,500	1,102
2018-12-05	2,180	2,218	2,150	2,198	485,900	1,099
2018-12-04	2,250	2,314	2,201	2,208	970,300	1,104
2018-12-03	2,249	2,278	2,229	2,250	537,600	1,125
2018-11-30	2,252	2,265	2,186	2,222	915,300	1,111
2018-11-29	2,258	2,304	2,242	2,268	867,100	1,134
2018-11-28	2,195	2,247	2,184	2,228	968,700	1,114
2018-11-27	2,171	2,171	2,046	2,168	1,332,000	1,084
2018-11-26	2,134	2,193	2,125	2,172	623,100	1,086
2018-11-22	2,133	2,153	2,096	2,147	742,300	1,073.50
2018-11-21	2,100	2,152	2,071	2,119	1,624,200	1,059.50
2018-11-20	2,191	2,225	2,148	2,160	826,200	1,080
2018-11-19	2,185	2,238	2,183	2,216	491,800	1,108
2018-11-16	2,230	2,278	2,193	2,193	1,068,500	1,096.50
2018-11-15	2,200	2,238	2,191	2,221	588,100	1,110.50
2018-11-14	2,240	2,259	2,203	2,209	822,000	1,104.50
2018-11-13	2,217	2,257	2,186	2,228	809,800	1,114
2018-11-12	2,371	2,379	2,251	2,257	993,300	1,128.50
2018-11-09	2,404	2,435	2,374	2,394	773,300	1,197
2018-11-08	2,447	2,479	2,368	2,403	1,154,000	1,201.50
2018-11-07	2,404	2,474	2,376	2,433	1,101,800	1,216.50
2018-11-06	2,338	2,407	2,311	2,388	848,100	1,194
2018-11-05	2,428	2,445	2,322	2,343	1,102,800	1,171.50
2018-11-02	2,328	2,459	2,310	2,452	1,218,000	1,226
2018-11-01	2,364	2,375	2,282	2,324	1,272,100	1,162
2018-10-31	2,206	2,364	2,194	2,344	1,907,700	1,172
2018-10-30	2,230	2,296	2,175	2,185	3,520,300	1,092.50
2018-10-29	2,420	2,453	2,313	2,334	1,145,900	1,167
2018-10-26	2,491	2,518	2,399	2,435	833,600	1,217.50
2018-10-25	2,448	2,521	2,439	2,489	1,206,600	1,244.50
2018-10-24	2,647	2,660	2,511	2,525	1,549,700	1,262.50
2018-10-23	2,626	2,675	2,611	2,646	629,500	1,323
2018-10-22	2,604	2,636	2,578	2,619	363,200	1,309.50
2018-10-19	2,600	2,632	2,564	2,624	544,600	1,312
2018-10-18	2,663	2,680	2,630	2,632	362,200	1,316
2018-10-17	2,642	2,671	2,621	2,662	419,400	1,331
2018-10-16	2,560	2,608	2,546	2,592	564,000	1,296
2018-10-15	2,651	2,683	2,603	2,621	682,300	1,310.50
2018-10-12	2,614	2,682	2,604	2,663	722,800	1,331.50
2018-10-11	2,588	2,648	2,561	2,616	946,900	1,308
2018-10-10	2,695	2,734	2,628	2,676	847,000	1,338
2018-10-09	2,762	2,778	2,658	2,663	843,800	1,331.50
2018-10-05	2,756	2,822	2,756	2,807	557,000	1,403.50
2018-10-04	2,874	2,875	2,766	2,789	742,600	1,394.50
2018-10-03	2,885	2,939	2,857	2,862	718,100	1,431
2018-10-02	2,924	2,924	2,876	2,883	483,300	1,441.50
2018-10-01	2,900	2,929	2,892	2,917	557,700	1,458.50
2018-09-28	2,830	2,891	2,803	2,883	820,400	1,441.50
2018-09-27	2,821	2,863	2,774	2,780	1,021,400	1,390
2018-09-26	2,851	2,870	2,788	2,822	1,138,400	1,411
2018-09-25	2,785	2,831	2,738	2,818	1,356,200	1,409
2018-09-21	2,784	2,888	2,758	2,857	1,303,600	1,428.50
2018-09-20	2,756	2,770	2,714	2,758	1,108,000	1,379
2018-09-19	2,737	2,789	2,689	2,752	1,814,500	1,376
2018-09-18	2,790	2,807	2,763	2,787	1,044,200	1,393.50
2018-09-14	2,817	2,868	2,810	2,830	1,321,100	1,415
2018-09-13	2,746	2,802	2,721	2,789	1,329,700	1,394.50
2018-09-12	2,697	2,799	2,679	2,746	1,475,800	1,373
2018-09-11	2,700	2,709	2,670	2,685	801,600	1,342.50
2018-09-10	2,740	2,748	2,673	2,711	844,200	1,355.50
2018-09-07	2,735	2,759	2,693	2,715	1,196,400	1,357.50
2018-09-06	2,819	2,828	2,727	2,770	1,356,200	1,385
2018-09-05	2,778	2,822	2,739	2,804	1,128,500	1,402
2018-09-04	2,726	2,776	2,715	2,770	1,403,000	1,385
2018-09-03	2,614	2,716	2,588	2,700	1,653,300	1,350
2018-08-31	2,615	2,619	2,482	2,591	3,238,000	1,295.50
2018-08-30	2,643	2,690	2,617	2,682	2,221,100	1,341
2018-08-29	2,536	2,599	2,525	2,589	756,900	1,294.50
2018-08-28	2,635	2,648	2,517	2,528	1,165,300	1,264
2018-08-27	2,578	2,637	2,561	2,627	756,300	1,313.50
2018-08-24	2,518	2,557	2,503	2,555	690,300	1,277.50
2018-08-23	2,536	2,563	2,500	2,512	873,800	1,256
2018-08-22	2,498	2,541	2,471	2,530	1,334,200	1,265
2018-08-21	2,420	2,483	2,386	2,476	1,604,200	1,238
2018-08-20	2,395	2,450	2,377	2,417	1,352,600	1,208.50
2018-08-17	2,411	2,444	2,389	2,421	1,320,000	1,210.50
2018-08-16	2,508	2,590	2,413	2,430	2,171,200	1,215
2018-08-15	2,640	2,698	2,453	2,558	2,403,600	1,279
2018-08-14	2,606	2,656	2,537	2,629	2,483,400	1,314.50
2018-08-13	2,854	2,874	2,566	2,575	2,560,600	1,287.50
2018-08-10	2,904	2,931	2,845	2,851	648,300	1,425.50
2018-08-09	2,968	2,972	2,896	2,898	695,400	1,449
2018-08-08	3,000	3,020	2,948	2,963	822,700	1,481.50
2018-08-07	2,960	2,969	2,920	2,964	575,400	1,482
2018-08-06	2,929	2,969	2,902	2,931	919,000	1,465.50
2018-08-03	2,950	3,045	2,937	2,943	1,488,400	1,471.50
2018-08-02	2,814	2,963	2,806	2,923	1,963,300	1,461.50
2018-08-01	2,850	2,858	2,752	2,791	1,752,100	1,395.50
2018-07-31	2,912	3,015	2,847	2,894	3,703,400	1,447
2018-07-30	2,683	2,754	2,648	2,714	1,185,000	1,357
2018-07-27	2,799	2,823	2,728	2,733	1,129,500	1,366.50
2018-07-26	2,833	2,877	2,801	2,812	713,200	1,406
2018-07-25	2,840	2,882	2,744	2,795	810,700	1,397.50
2018-07-24	2,850	2,871	2,824	2,845	767,900	1,422.50
2018-07-23	2,785	2,834	2,783	2,811	687,800	1,405.50
2018-07-20	2,784	2,857	2,775	2,815	1,243,700	1,407.50
2018-07-19	2,750	2,819	2,745	2,774	917,400	1,387
2018-07-18	2,707	2,765	2,691	2,745	894,200	1,372.50
2018-07-17	2,621	2,719	2,584	2,688	1,062,200	1,344
2018-07-13	2,564	2,654	2,553	2,640	1,510,400	1,320
2018-07-12	2,495	2,576	2,491	2,546	1,291,100	1,273
2018-07-11	2,426	2,537	2,350	2,496	2,792,900	1,248
2018-07-10	2,675	2,700	2,457	2,504	4,344,300	1,252
2018-07-09	2,797	2,829	2,743	2,823	756,200	1,411.50
2018-07-06	2,788	2,832	2,756	2,818	834,300	1,409
2018-07-05	2,748	2,805	2,735	2,760	741,300	1,380
2018-07-04	2,766	2,785	2,693	2,743	671,200	1,371.50
2018-07-03	2,749	2,823	2,712	2,767	1,452,700	1,383.50
2018-07-02	2,730	2,778	2,695	2,699	902,300	1,349.50
2018-06-29	2,686	2,736	2,644	2,730	1,661,200	1,365
2018-06-28	2,606	2,648	2,597	2,643	700,700	1,321.50
2018-06-27	2,559	2,627	2,531	2,612	1,081,900	1,306
2018-06-26	2,644	2,660	2,549	2,564	1,742,400	1,282
2018-06-25	2,756	2,812	2,657	2,678	1,534,300	1,339
2018-06-22	2,827	2,872	2,791	2,853	1,748,200	1,426.50
2018-06-21	2,717	2,853	2,711	2,830	2,282,800	1,415
2018-06-20	2,635	2,683	2,590	2,674	1,974,600	1,337
2018-06-19	2,620	2,695	2,595	2,625	3,081,100	1,312.50
2018-06-18	2,545	2,584	2,514	2,537	836,500	1,268.50
2018-06-15	2,562	2,639	2,539	2,541	1,930,000	1,270.50
2018-06-14	2,467	2,547	2,446	2,537	1,828,000	1,268.50
2018-06-13	2,474	2,518	2,451	2,462	1,408,800	1,231
2018-06-12	2,520	2,525	2,451	2,456	1,302,600	1,228
2018-06-11	2,598	2,601	2,522	2,525	909,300	1,262.50
2018-06-08	2,519	2,605	2,516	2,595	1,575,300	1,297.50
2018-06-07	2,539	2,555	2,528	2,548	932,400	1,274
2018-06-06	2,546	2,576	2,538	2,547	1,005,300	1,273.50
2018-06-05	2,576	2,591	2,540	2,546	993,100	1,273
2018-06-04	2,609	2,622	2,558	2,570	861,900	1,285
2018-06-01	2,589	2,610	2,567	2,570	806,900	1,285
2018-05-31	2,602	2,610	2,558	2,559	1,318,000	1,279.50
2018-05-30	2,598	2,629	2,577	2,584	866,300	1,292
2018-05-29	2,580	2,609	2,564	2,598	733,100	1,299
2018-05-28	2,627	2,630	2,583	2,600	581,200	1,300
2018-05-25	2,652	2,663	2,614	2,648	537,000	1,324
2018-05-24	2,664	2,673	2,617	2,646	840,100	1,323
2018-05-23	2,625	2,683	2,625	2,652	1,015,800	1,326
2018-05-22	2,641	2,665	2,613	2,629	939,400	1,314.50
2018-05-21	2,697	2,700	2,627	2,658	1,263,700	1,329
2018-05-18	2,590	2,660	2,587	2,647	1,312,800	1,323.50
2018-05-17	2,553	2,642	2,547	2,579	1,564,700	1,289.50
2018-05-16	2,595	2,607	2,508	2,511	1,598,500	1,255.50
2018-05-15	2,601	2,647	2,594	2,608	1,393,200	1,304
2018-05-14	2,506	2,607	2,504	2,553	1,692,100	1,276.50
2018-05-11	2,419	2,561	2,417	2,545	1,867,000	1,272.50
2018-05-10	2,319	2,437	2,313	2,410	2,227,600	1,205
2018-05-09	2,310	2,477	2,291	2,358	4,345,300	1,179
2018-05-08	2,134	2,184	2,108	2,179	887,000	1,089.50
2018-05-07	2,156	2,174	2,143	2,155	889,900	1,077.50
2018-05-02	2,121	2,153	2,111	2,150	676,300	1,075
2018-05-01	2,091	2,124	2,050	2,121	1,259,700	1,060.50
2018-04-27	2,112	2,143	2,094	2,103	1,097,000	1,051.50
2018-04-26	2,138	2,155	2,102	2,105	1,156,000	1,052.50
2018-04-25	2,167	2,194	2,140	2,142	626,300	1,071
2018-04-24	2,150	2,187	2,141	2,180	490,900	1,090
2018-04-23	2,141	2,152	2,110	2,141	456,700	1,070.50
2018-04-20	2,129	2,167	2,113	2,147	613,100	1,073.50
2018-04-19	2,163	2,164	2,126	2,128	664,300	1,064
2018-04-18	2,177	2,184	2,151	2,164	751,600	1,082
2018-04-17	2,140	2,166	2,124	2,161	908,500	1,080.50
2018-04-16	2,149	2,174	2,140	2,161	430,400	1,080.50
2018-04-13	2,173	2,185	2,100	2,135	1,380,100	1,067.50
2018-04-12	2,209	2,231	2,169	2,173	794,100	1,086.50
2018-04-11	2,234	2,249	2,173	2,211	951,700	1,105.50
2018-04-10	2,231	2,241	2,193	2,200	952,500	1,100
2018-04-09	2,202	2,250	2,187	2,235	1,102,000	1,117.50
2018-04-06	2,250	2,257	2,202	2,208	1,628,600	1,104
2018-04-05	2,315	2,337	2,258	2,262	888,800	1,131
2018-04-04	2,354	2,369	2,298	2,301	990,000	1,150.50
2018-04-03	2,280	2,348	2,256	2,339	1,017,400	1,169.50
2018-03-30	2,254	2,329	2,240	2,299	3,838,900	1,149.50
2018-03-29	2,417	2,437	2,376	2,423	1,313,200	1,211.50
2018-03-28	2,441	2,503	2,434	2,467	1,121,100	1,233.50
2018-03-27	5,000	5,010	4,895	4,985	516,300	1,246.25
2018-03-26	4,890	4,980	4,775	4,950	590,700	1,237.50
2018-03-23	4,860	5,050	4,845	4,890	688,800	1,222.50
2018-03-22	5,160	5,170	5,020	5,050	611,500	1,262.50
2018-03-20	4,925	5,120	4,890	5,090	582,500	1,272.50
2018-03-19	4,985	5,020	4,875	4,965	442,900	1,241.25
2018-03-16	4,945	4,955	4,890	4,940	424,600	1,235
2018-03-15	4,875	4,970	4,840	4,945	509,300	1,236.25
2018-03-14	4,815	4,915	4,745	4,895	915,100	1,223.75
2018-03-13	4,700	4,815	4,670	4,795	976,800	1,198.75
2018-03-12	4,650	4,670	4,465	4,520	983,400	1,130
2018-03-09	4,730	4,755	4,590	4,635	771,300	1,158.75
2018-03-08	4,555	4,740	4,485	4,730	884,400	1,182.50
2018-03-07	4,495	4,670	4,490	4,580	1,476,600	1,145
2018-03-06	4,350	4,485	4,335	4,400	567,300	1,100
2018-03-05	4,290	4,295	4,170	4,210	417,800	1,052.50
2018-03-02	4,200	4,310	4,185	4,290	480,800	1,072.50
2018-03-01	4,320	4,400	4,315	4,340	456,300	1,085
2018-02-28	4,320	4,385	4,275	4,320	610,200	1,080
2018-02-27	4,435	4,450	4,385	4,405	365,600	1,101.25
2018-02-26	4,510	4,510	4,375	4,425	582,500	1,106.25
2018-02-23	4,370	4,540	4,370	4,515	802,200	1,128.75
2018-02-22	4,430	4,435	4,330	4,335	644,200	1,083.75
2018-02-21	4,360	4,480	4,320	4,470	590,200	1,117.50
2018-02-20	4,340	4,415	4,320	4,350	501,100	1,087.50
2018-02-19	4,320	4,350	4,285	4,345	494,100	1,086.25
2018-02-16	4,165	4,265	4,115	4,255	798,300	1,063.75
2018-02-15	4,010	4,065	3,955	4,035	594,000	1,008.75
2018-02-14	3,995	4,020	3,910	3,965	846,800	991.25
2018-02-13	4,040	4,075	3,990	4,035	771,000	1,008.75
2018-02-09	3,950	3,975	3,855	3,945	1,104,500	986.25
2018-02-08	3,980	4,125	3,965	4,115	763,300	1,028.75
2018-02-07	4,000	4,125	3,920	3,920	1,037,100	980
2018-02-06	3,885	3,895	3,725	3,805	1,421,500	951.25
2018-02-05	4,000	4,060	3,990	4,015	835,900	1,003.75
2018-02-02	4,080	4,150	4,055	4,080	892,500	1,020
2018-02-01	4,000	4,080	3,965	4,010	1,668,800	1,002.50
2018-01-31	4,200	4,225	4,095	4,155	1,200,700	1,038.75
2018-01-30	4,400	4,410	4,065	4,150	2,022,500	1,037.50
2018-01-29	3,990	4,125	3,920	4,050	1,350,200	1,012.50
2018-01-26	3,830	3,890	3,820	3,865	581,800	966.25
2018-01-25	3,810	3,820	3,770	3,800	362,500	950
2018-01-24	3,820	3,835	3,800	3,825	392,400	956.25
2018-01-23	3,765	3,805	3,755	3,785	395,700	946.25
2018-01-22	3,715	3,740	3,670	3,710	680,600	927.50
2018-01-19	3,720	3,750	3,715	3,725	499,000	931.25
2018-01-18	3,760	3,790	3,720	3,730	936,000	932.50
2018-01-17	3,665	3,760	3,650	3,705	922,200	926.25
2018-01-16	3,820	3,835	3,775	3,790	743,700	947.50
2018-01-15	3,950	3,960	3,800	3,890	740,400	972.50
2018-01-12	3,925	3,995	3,915	3,960	747,500	990
2018-01-11	3,920	3,935	3,855	3,910	714,500	977.50
2018-01-10	3,825	3,915	3,820	3,910	619,600	977.50
2018-01-09	3,830	3,890	3,800	3,800	719,200	950
2018-01-05	3,700	3,780	3,695	3,760	491,200	940
2018-01-04	3,630	3,675	3,630	3,670	451,700	917.50

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 [2018年度]

9697 (株)カプコンの時系列データ [2018年度]