9697 (株)カプコンの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,040	3,080	3,025	3,030	195,000	1,515
2019-12-27	3,035	3,065	3,025	3,045	305,000	1,522.50
2019-12-26	3,020	3,050	2,982	2,997	389,200	1,498.50
2019-12-25	3,060	3,080	3,030	3,045	212,200	1,522.50
2019-12-24	3,035	3,075	3,030	3,055	268,300	1,527.50
2019-12-23	3,050	3,075	3,025	3,040	524,600	1,520
2019-12-20	3,060	3,090	3,040	3,080	636,600	1,540
2019-12-19	3,115	3,160	3,070	3,095	1,278,700	1,547.50
2019-12-18	3,015	3,105	3,005	3,085	1,138,600	1,542.50
2019-12-17	2,911	2,970	2,888	2,965	1,039,900	1,482.50
2019-12-16	2,900	2,931	2,877	2,911	816,100	1,455.50
2019-12-13	2,949	2,949	2,876	2,909	1,163,700	1,454.50
2019-12-12	2,838	2,940	2,828	2,909	1,658,600	1,454.50
2019-12-11	2,752	2,804	2,748	2,797	1,027,800	1,398.50
2019-12-10	2,709	2,729	2,682	2,721	560,700	1,360.50
2019-12-09	2,700	2,733	2,692	2,720	643,900	1,360
2019-12-06	2,661	2,676	2,630	2,673	422,700	1,336.50
2019-12-05	2,697	2,699	2,635	2,661	546,000	1,330.50
2019-12-04	2,630	2,706	2,630	2,705	961,700	1,352.50
2019-12-03	2,615	2,639	2,608	2,616	418,900	1,308
2019-12-02	2,625	2,635	2,607	2,623	354,600	1,311.50
2019-11-29	2,609	2,645	2,608	2,627	775,800	1,313.50
2019-11-28	2,630	2,630	2,590	2,605	305,400	1,302.50
2019-11-27	2,641	2,649	2,622	2,627	384,600	1,313.50
2019-11-26	2,644	2,673	2,605	2,636	1,075,700	1,318
2019-11-25	2,626	2,631	2,582	2,621	740,200	1,310.50
2019-11-22	2,616	2,631	2,587	2,618	726,700	1,309
2019-11-21	2,614	2,635	2,568	2,627	990,400	1,313.50
2019-11-20	2,524	2,596	2,522	2,591	1,197,100	1,295.50
2019-11-19	2,534	2,549	2,504	2,517	610,900	1,258.50
2019-11-18	2,505	2,533	2,492	2,533	667,800	1,266.50
2019-11-15	2,548	2,551	2,513	2,516	546,700	1,258
2019-11-14	2,519	2,545	2,503	2,525	603,600	1,262.50
2019-11-13	2,558	2,584	2,522	2,530	803,900	1,265
2019-11-12	2,540	2,561	2,522	2,547	823,900	1,273.50
2019-11-11	2,529	2,562	2,509	2,528	1,046,100	1,264
2019-11-08	2,521	2,528	2,472	2,495	1,213,300	1,247.50
2019-11-07	2,535	2,538	2,490	2,528	791,300	1,264
2019-11-06	2,518	2,555	2,508	2,538	932,000	1,269
2019-11-05	2,570	2,591	2,489	2,502	1,497,200	1,251
2019-11-01	2,560	2,597	2,529	2,556	1,164,200	1,278
2019-10-31	2,675	2,680	2,561	2,567	1,879,300	1,283.50
2019-10-30	2,779	2,782	2,598	2,641	4,909,700	1,320.50
2019-10-29	2,818	2,958	2,807	2,882	1,734,300	1,441
2019-10-28	2,758	2,799	2,720	2,799	819,800	1,399.50
2019-10-25	2,830	2,832	2,797	2,806	471,500	1,403
2019-10-24	2,801	2,841	2,790	2,805	545,800	1,402.50
2019-10-23	2,797	2,807	2,769	2,786	473,800	1,393
2019-10-21	2,783	2,806	2,772	2,789	343,200	1,394.50
2019-10-18	2,781	2,815	2,771	2,789	602,200	1,394.50
2019-10-17	2,758	2,772	2,747	2,761	581,700	1,380.50
2019-10-16	2,820	2,820	2,733	2,750	679,000	1,375
2019-10-15	2,830	2,837	2,798	2,819	523,400	1,409.50
2019-10-11	2,835	2,845	2,772	2,795	593,300	1,397.50
2019-10-10	2,846	2,888	2,836	2,848	613,700	1,424
2019-10-09	2,850	2,899	2,842	2,850	984,600	1,425
2019-10-08	2,804	2,841	2,798	2,822	629,400	1,411
2019-10-07	2,783	2,824	2,778	2,818	495,700	1,409
2019-10-04	2,763	2,777	2,745	2,768	478,200	1,384
2019-10-03	2,745	2,799	2,725	2,782	742,700	1,391
2019-10-02	2,827	2,858	2,742	2,786	1,001,700	1,393
2019-10-01	2,851	2,876	2,813	2,845	628,900	1,422.50
2019-09-30	2,815	2,890	2,810	2,863	761,400	1,431.50
2019-09-27	2,837	2,838	2,786	2,832	634,400	1,416
2019-09-26	2,890	2,897	2,807	2,847	1,156,300	1,423.50
2019-09-25	2,807	2,873	2,792	2,834	1,087,500	1,417
2019-09-24	2,758	2,796	2,740	2,767	1,036,700	1,383.50
2019-09-20	2,759	2,780	2,712	2,731	1,401,200	1,365.50
2019-09-19	2,700	2,806	2,700	2,783	1,599,200	1,391.50
2019-09-18	2,600	2,689	2,588	2,684	1,721,500	1,342
2019-09-17	2,693	2,693	2,574	2,600	2,877,100	1,300
2019-09-13	2,709	2,738	2,654	2,689	2,208,800	1,344.50
2019-09-12	2,814	2,829	2,734	2,745	1,469,400	1,372.50
2019-09-11	2,675	2,772	2,631	2,764	1,658,700	1,382
2019-09-10	2,849	2,875	2,696	2,709	2,070,700	1,354.50
2019-09-09	2,896	2,924	2,860	2,896	702,900	1,448
2019-09-06	2,890	2,905	2,814	2,854	1,426,600	1,427
2019-09-05	2,789	2,877	2,787	2,866	968,100	1,433
2019-09-04	2,753	2,805	2,726	2,766	1,149,300	1,383
2019-09-03	2,789	2,789	2,709	2,741	986,600	1,370.50
2019-09-02	2,743	2,801	2,743	2,780	904,900	1,390
2019-08-30	2,753	2,796	2,693	2,767	1,787,100	1,383.50
2019-08-29	2,897	2,906	2,752	2,777	1,864,900	1,388.50
2019-08-28	2,945	2,955	2,911	2,926	824,200	1,463
2019-08-27	2,913	2,966	2,892	2,926	867,900	1,463
2019-08-26	2,839	2,890	2,814	2,869	832,600	1,434.50
2019-08-23	2,870	2,897	2,819	2,889	824,400	1,444.50
2019-08-22	2,848	2,937	2,845	2,870	842,000	1,435
2019-08-21	2,872	2,911	2,840	2,898	822,500	1,449
2019-08-20	2,888	2,922	2,875	2,897	905,900	1,448.50
2019-08-19	2,918	2,920	2,864	2,888	606,700	1,444
2019-08-16	2,819	2,897	2,819	2,876	844,600	1,438
2019-08-15	2,780	2,837	2,768	2,831	797,500	1,415.50
2019-08-14	2,837	2,856	2,797	2,804	736,200	1,402
2019-08-13	2,828	2,863	2,786	2,800	1,205,300	1,400
2019-08-09	2,805	2,905	2,802	2,868	1,118,000	1,434
2019-08-08	2,796	2,870	2,789	2,797	1,556,400	1,398.50
2019-08-07	2,720	2,842	2,707	2,810	1,482,700	1,405
2019-08-06	2,670	2,783	2,645	2,740	1,565,600	1,370
2019-08-05	2,658	2,778	2,654	2,750	2,216,800	1,375
2019-08-02	2,555	2,672	2,536	2,650	3,709,500	1,325
2019-08-01	2,270	2,308	2,252	2,305	936,300	1,152.50
2019-07-31	2,271	2,321	2,263	2,292	998,900	1,146
2019-07-30	2,248	2,313	2,247	2,296	707,100	1,148
2019-07-29	2,249	2,285	2,243	2,255	599,200	1,127.50
2019-07-26	2,215	2,238	2,211	2,229	430,900	1,114.50
2019-07-25	2,170	2,209	2,151	2,206	702,500	1,103
2019-07-24	2,220	2,223	2,194	2,202	592,300	1,101
2019-07-23	2,192	2,250	2,183	2,228	372,900	1,114
2019-07-22	2,233	2,254	2,201	2,203	511,800	1,101.50
2019-07-19	2,227	2,265	2,213	2,255	582,500	1,127.50
2019-07-18	2,232	2,243	2,198	2,205	640,900	1,102.50
2019-07-17	2,233	2,238	2,210	2,229	430,700	1,114.50
2019-07-16	2,260	2,261	2,231	2,240	604,900	1,120
2019-07-12	2,244	2,269	2,230	2,230	438,600	1,115
2019-07-11	2,241	2,278	2,235	2,248	518,600	1,124
2019-07-10	2,257	2,279	2,241	2,248	579,000	1,124
2019-07-09	2,286	2,289	2,244	2,252	623,800	1,126
2019-07-08	2,286	2,322	2,277	2,283	475,900	1,141.50
2019-07-05	2,310	2,326	2,286	2,317	683,000	1,158.50
2019-07-04	2,242	2,298	2,235	2,295	768,300	1,147.50
2019-07-03	2,245	2,259	2,215	2,245	580,800	1,122.50
2019-07-02	2,238	2,250	2,221	2,247	629,700	1,123.50
2019-07-01	2,195	2,244	2,179	2,235	609,000	1,117.50
2019-06-28	2,149	2,167	2,121	2,162	600,800	1,081
2019-06-27	2,089	2,119	2,089	2,119	358,600	1,059.50
2019-06-26	2,086	2,104	2,069	2,098	483,100	1,049
2019-06-25	2,106	2,119	2,079	2,080	324,400	1,040
2019-06-24	2,111	2,111	2,063	2,084	717,700	1,042
2019-06-21	2,157	2,167	2,113	2,114	589,500	1,057
2019-06-20	2,155	2,187	2,144	2,177	455,500	1,088.50
2019-06-19	2,146	2,156	2,117	2,129	398,100	1,064.50
2019-06-18	2,181	2,190	2,126	2,132	511,000	1,066
2019-06-17	2,186	2,195	2,171	2,172	302,200	1,086
2019-06-14	2,178	2,216	2,157	2,197	606,000	1,098.50
2019-06-13	2,179	2,196	2,159	2,162	539,500	1,081
2019-06-12	2,200	2,202	2,166	2,166	866,300	1,083
2019-06-11	2,257	2,272	2,233	2,237	340,000	1,118.50
2019-06-10	2,259	2,268	2,236	2,265	555,900	1,132.50
2019-06-07	2,225	2,233	2,176	2,227	531,300	1,113.50
2019-06-06	2,238	2,295	2,235	2,243	1,214,500	1,121.50
2019-06-05	2,176	2,213	2,151	2,213	836,100	1,106.50
2019-06-04	2,183	2,198	2,139	2,143	623,100	1,071.50
2019-06-03	2,196	2,230	2,170	2,203	596,300	1,101.50
2019-05-31	2,209	2,246	2,191	2,234	838,800	1,117
2019-05-30	2,222	2,235	2,185	2,211	663,500	1,105.50
2019-05-29	2,242	2,285	2,221	2,258	765,600	1,129
2019-05-28	2,266	2,292	2,224	2,292	1,244,100	1,146
2019-05-27	2,248	2,281	2,229	2,264	697,500	1,132
2019-05-24	2,202	2,246	2,193	2,235	776,700	1,117.50
2019-05-23	2,198	2,223	2,175	2,197	743,000	1,098.50
2019-05-22	2,155	2,237	2,155	2,197	965,900	1,098.50
2019-05-21	2,127	2,143	2,098	2,143	744,600	1,071.50
2019-05-20	2,199	2,220	2,172	2,177	566,900	1,088.50
2019-05-17	2,177	2,196	2,168	2,181	718,000	1,090.50
2019-05-16	2,138	2,160	2,104	2,116	709,600	1,058
2019-05-15	2,035	2,130	2,032	2,118	1,483,600	1,059
2019-05-14	2,104	2,139	2,087	2,135	667,700	1,067.50
2019-05-13	2,157	2,231	2,139	2,187	883,500	1,093.50
2019-05-10	2,229	2,238	2,125	2,150	1,375,900	1,075
2019-05-09	2,325	2,338	2,218	2,230	1,326,400	1,115
2019-05-08	2,457	2,464	2,287	2,375	1,907,900	1,187.50
2019-05-07	2,457	2,477	2,364	2,407	1,209,900	1,203.50
2019-04-26	2,475	2,515	2,450	2,505	407,300	1,252.50
2019-04-25	2,505	2,526	2,492	2,517	310,200	1,258.50
2019-04-24	2,484	2,539	2,479	2,492	497,800	1,246
2019-04-23	2,469	2,480	2,443	2,455	257,700	1,227.50
2019-04-22	2,463	2,473	2,434	2,467	251,700	1,233.50
2019-04-19	2,498	2,553	2,457	2,470	960,000	1,235
2019-04-18	2,488	2,492	2,419	2,420	509,200	1,210
2019-04-17	2,469	2,505	2,452	2,479	321,300	1,239.50
2019-04-16	2,445	2,502	2,440	2,494	404,400	1,247
2019-04-15	2,464	2,480	2,428	2,461	488,900	1,230.50
2019-04-12	2,410	2,434	2,399	2,429	409,000	1,214.50
2019-04-11	2,388	2,425	2,381	2,404	325,300	1,202
2019-04-10	2,399	2,428	2,389	2,401	263,400	1,200.50
2019-04-09	2,423	2,445	2,392	2,439	401,700	1,219.50
2019-04-08	2,464	2,481	2,396	2,430	852,800	1,215
2019-04-05	2,471	2,493	2,459	2,473	447,800	1,236.50
2019-04-04	2,488	2,510	2,466	2,479	367,700	1,239.50
2019-04-03	2,467	2,493	2,461	2,484	333,200	1,242
2019-04-02	2,513	2,521	2,435	2,440	691,700	1,220
2019-04-01	2,493	2,537	2,493	2,513	682,600	1,256.50
2019-03-29	2,495	2,506	2,450	2,480	438,900	1,240
2019-03-28	2,462	2,490	2,440	2,478	480,400	1,239
2019-03-27	2,509	2,512	2,444	2,478	700,200	1,239
2019-03-26	2,494	2,530	2,476	2,504	857,700	1,252
2019-03-25	2,432	2,462	2,425	2,459	586,000	1,229.50
2019-03-22	2,476	2,517	2,457	2,488	974,500	1,244
2019-03-20	2,423	2,451	2,408	2,451	598,600	1,225.50
2019-03-19	2,471	2,472	2,409	2,445	533,200	1,222.50
2019-03-18	2,430	2,470	2,421	2,460	698,100	1,230
2019-03-15	2,361	2,413	2,345	2,396	968,500	1,198
2019-03-14	2,390	2,395	2,332	2,366	682,800	1,183
2019-03-13	2,374	2,400	2,353	2,387	608,200	1,193.50
2019-03-12	2,348	2,394	2,347	2,383	735,300	1,191.50
2019-03-11	2,296	2,323	2,269	2,318	576,000	1,159
2019-03-08	2,293	2,301	2,250	2,268	761,900	1,134
2019-03-07	2,300	2,340	2,283	2,323	893,200	1,161.50
2019-03-06	2,292	2,314	2,273	2,303	671,900	1,151.50
2019-03-05	2,300	2,300	2,241	2,265	841,500	1,132.50
2019-03-04	2,312	2,327	2,285	2,322	631,900	1,161
2019-03-01	2,273	2,332	2,260	2,311	1,069,600	1,155.50
2019-02-28	2,231	2,260	2,230	2,233	766,400	1,116.50
2019-02-27	2,206	2,251	2,198	2,205	901,400	1,102.50
2019-02-26	2,226	2,231	2,188	2,189	479,700	1,094.50
2019-02-25	2,210	2,222	2,188	2,201	634,700	1,100.50
2019-02-22	2,200	2,206	2,168	2,190	943,600	1,095
2019-02-21	2,214	2,256	2,208	2,231	503,900	1,115.50
2019-02-20	2,256	2,275	2,213	2,239	709,600	1,119.50
2019-02-19	2,282	2,283	2,238	2,264	491,700	1,132
2019-02-18	2,332	2,351	2,276	2,287	410,100	1,143.50
2019-02-15	2,289	2,319	2,268	2,309	426,100	1,154.50
2019-02-14	2,318	2,328	2,289	2,305	605,100	1,152.50
2019-02-13	2,305	2,358	2,305	2,331	601,500	1,165.50
2019-02-12	2,284	2,319	2,276	2,297	787,800	1,148.50
2019-02-08	2,202	2,259	2,199	2,250	978,900	1,125
2019-02-07	2,406	2,406	2,249	2,268	1,010,300	1,134
2019-02-06	2,358	2,442	2,352	2,413	1,240,200	1,206.50
2019-02-05	2,414	2,469	2,330	2,344	1,514,700	1,172
2019-02-04	2,315	2,369	2,293	2,364	1,258,900	1,182
2019-02-01	2,301	2,335	2,267	2,301	825,900	1,150.50
2019-01-31	2,360	2,369	2,309	2,330	744,100	1,165
2019-01-30	2,324	2,349	2,289	2,324	1,075,700	1,162
2019-01-29	2,261	2,352	2,226	2,338	1,365,600	1,169
2019-01-28	2,277	2,312	2,259	2,283	620,100	1,141.50
2019-01-25	2,246	2,299	2,234	2,273	747,800	1,136.50
2019-01-24	2,220	2,229	2,182	2,228	783,600	1,114
2019-01-23	2,147	2,184	2,138	2,181	411,200	1,090.50
2019-01-22	2,171	2,192	2,159	2,175	330,900	1,087.50
2019-01-21	2,246	2,248	2,184	2,195	639,500	1,097.50
2019-01-18	2,205	2,271	2,195	2,252	532,300	1,126
2019-01-17	2,179	2,214	2,157	2,205	539,900	1,102.50
2019-01-16	2,183	2,198	2,151	2,173	357,100	1,086.50
2019-01-15	2,113	2,199	2,112	2,181	521,400	1,090.50
2019-01-11	2,175	2,227	2,136	2,144	651,700	1,072
2019-01-10	2,181	2,186	2,092	2,125	1,281,600	1,062.50
2019-01-09	2,209	2,242	2,200	2,237	587,200	1,118.50
2019-01-08	2,191	2,214	2,150	2,160	748,700	1,080
2019-01-07	2,159	2,199	2,154	2,168	526,300	1,084
2019-01-04	2,120	2,135	2,042	2,079	774,600	1,039.50

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 [2019年度]

9697 (株)カプコンの時系列データ [2019年度]