[9697 東証1部] カプコン 日足 時系列データ

[9697 東証1部] カプコン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-212621.002630.002596.002599.00306500798187200
2017-07-202621.002639.002615.002622.00277000727266900
2017-07-192646.002658.002617.002619.003964001042726700
2017-07-182576.002648.002570.002643.005687001492952300
2017-07-142601.002602.002580.002595.00185200480379300
2017-07-132600.002619.002590.002593.00349600908904500
2017-07-122586.002610.002575.002578.005370001390018400
2017-07-112595.002615.002561.002611.007361001916091100
2017-07-102581.002610.002574.002583.006766001752559900
2017-07-072537.002562.002533.002551.004532001155193600
2017-07-062572.002581.002546.002564.006031001545683600
2017-07-052530.002575.002485.002574.007592001932596400
2017-07-042601.002602.002547.002558.008699002232357200
2017-07-032621.002648.002606.002609.008153002137165600
2017-06-302647.002676.002633.002663.006500001726764600
2017-06-292686.002705.002646.002701.007856002109061900
2017-06-282757.002757.002674.002683.0010885002937074700
2017-06-272799.002800.002731.002775.008277002285023000
2017-06-262756.002803.002737.002799.006771001884000100
2017-06-232783.002787.002716.002727.007374002019283800
2017-06-222815.002819.002765.002771.006849001905110700
2017-06-212792.002820.002750.002812.007402002072748100
2017-06-202853.002864.002786.002788.009228002588146400
2017-06-192739.002812.002739.002812.007591002115945700
2017-06-162735.002760.002709.002739.005689001556753300
2017-06-152660.002744.002641.002735.0010735002908269700
2017-06-142805.002808.002674.002674.0017979004906093300
2017-06-132687.002745.002676.002705.0010966002970957600
2017-06-122625.002694.002591.002669.005886001562087200
2017-06-092688.002708.002659.002662.004282001147350100
2017-06-082658.002720.002651.002696.009109002455650100
2017-06-072625.002681.002610.002665.008789002334500600
2017-06-062612.002636.002578.002621.008052002104336500
2017-06-052595.002637.002566.002632.004789001252835500
2017-06-022630.002630.002600.002614.005731001497887000
2017-06-012590.002639.002589.002626.007362001929719500
2017-05-312655.002684.002612.002615.008877002334684300
2017-05-302656.002679.002637.002655.009511002524769300
2017-05-292643.002686.002603.002641.0013804003642867600
2017-05-262500.002575.002485.002573.0010609002704072700
2017-05-252469.002502.002459.002482.005509001365679500
2017-05-242518.002518.002463.002470.004385001085951100
2017-05-232483.002490.002462.002469.00318200787870100
2017-05-222460.002485.002442.002481.00391800967539400
2017-05-192472.002480.002448.002456.006197001525337700
2017-05-182459.002484.002454.002466.007295001799518400
2017-05-172500.002524.002482.002499.005498001376192300
2017-05-162523.002538.002497.002507.004698001179502700
2017-05-152495.002513.002479.002509.006091001523078400
2017-05-122490.002503.002476.002490.004814001197715600
2017-05-112451.002510.002439.002504.0011902002944306900
2017-05-102537.002570.002529.002536.008366002128649300
2017-05-092498.002515.002481.002497.007867001963779300
2017-05-082470.002492.002443.002488.0013571003348637600
2017-05-022460.002473.002427.002455.0011127002726853000
2017-05-012420.002470.002420.002470.0014299003506088300
2017-04-282406.002450.002339.002404.0032632007865666400
2017-04-272287.002292.002244.002256.008743001978306000
2017-04-262259.002308.002254.002306.009835002251985400
2017-04-252249.002268.002222.002258.008183001838616800
2017-04-242229.002254.002218.002234.005294001186145100
2017-04-212213.002213.002188.002204.006508001432416900
2017-04-202250.002256.002201.002214.007449001653074900
2017-04-192171.002243.002169.002235.009021002008107400
2017-04-182165.002203.002159.002197.008640001889047700
2017-04-172109.002160.002107.002155.006739001444555500
2017-04-142111.002149.002111.002130.006102001300969500
2017-04-132151.002156.002109.002150.008542001825253500
2017-04-122187.002218.002179.002200.006467001424619000
2017-04-112211.002225.002202.002221.005936001316283200
2017-04-102181.002219.002164.002211.005330001172163200
2017-04-072168.002188.002145.002173.00455400988912400
2017-04-062158.002189.002153.002161.008770001901253200
2017-04-052162.002189.002134.002165.006847001476470800
2017-04-042179.002187.002148.002161.006645001436338500
2017-04-032192.002217.002169.002202.006525001433365400
2017-03-312187.002199.002169.002171.008589001875778600
2017-03-302200.002206.002152.002161.008660001882456600
2017-03-292250.002269.002223.002232.00435800973588400
2017-03-282260.002270.002241.002258.005116001154517200
2017-03-272260.002270.002216.002231.006095001359777000
2017-03-242277.002294.002257.002290.005737001308365400
2017-03-232320.002345.002271.002279.008162001873548700
2017-03-222367.002371.002317.002325.007847001835558200
2017-03-212396.002421.002390.002404.004581001103150400
2017-03-172422.002428.002406.002415.006635001602055700
2017-03-162401.002437.002395.002422.004433001073083900
2017-03-152431.002438.002410.002419.004504001089133200
2017-03-142453.002469.002433.002449.006769001660042700
2017-03-132374.002454.002372.002443.008837002144118800
2017-03-102397.002398.002366.002370.005105001213894800
2017-03-092408.002415.002360.002381.009513002267769000
2017-03-082335.002393.002330.002392.0011792002794908700
2017-03-072313.002345.002309.002329.005118001190479600
2017-03-062310.002353.002304.002306.005298001230007300
2017-03-032319.002327.002290.002307.00373400860911500
2017-03-022331.002332.002312.002319.00369100856776100
2017-03-012300.002325.002281.002322.005530001276779500
2017-02-282308.002329.002285.002285.00390700900133300
2017-02-272291.002316.002264.002289.0012689002908412800
2017-02-242360.002372.002327.002341.008884002081981400
2017-02-232400.002406.002368.002378.005071001208138500
2017-02-222391.002395.002373.002392.004456001062611300
2017-02-212385.002416.002372.002380.005518001316472500
2017-02-202389.002394.002365.002391.004234001008582200
2017-02-172386.002399.002366.002394.008482002022883700
2017-02-162337.002386.002330.002380.009280002195338200
2017-02-152350.002365.002320.002324.00408800952441100
2017-02-142335.002348.002323.002335.006691001564293800
2017-02-132313.002331.002304.002323.006245001449947000
2017-02-102331.002336.002274.002288.0010411002394326500
2017-02-092270.002315.002265.002304.0011395002616206800
2017-02-082224.002271.002217.002267.009412002116509400
2017-02-072204.002261.002203.002226.0014327003195778200
2017-02-062199.002239.002174.002230.0013424002963532400
2017-02-032188.002200.002152.002183.0013386002921128000
2017-02-022270.002283.002180.002188.0036682008140463000
2017-02-012351.002418.002329.002411.0012264002915883500
2017-01-312406.002407.002344.002392.0011566002758809700
2017-01-302431.002444.002372.002418.0017865004318604700
2017-01-272590.002594.002474.002500.0013055003289378800
2017-01-262577.002592.002557.002586.0010208002631642800
2017-01-252580.002603.002528.002538.007585001936082600
2017-01-242579.002598.002537.002546.005353001370999000
2017-01-232581.002581.002546.002561.004815001234892600
2017-01-202562.002617.002560.002590.004236001096807800
2017-01-192600.002622.002559.002568.007429001922268600
2017-01-182586.002601.002527.002569.006724001728536400
2017-01-172600.002602.002533.002549.008395002147407000
2017-01-162635.002653.002602.002615.006715001758049300
2017-01-132689.002724.002651.002668.008285002224291000
2017-01-122700.002720.002655.002686.006030001613299700
2017-01-112794.002794.002722.002742.004368001199767900
2017-01-102773.002806.002741.002756.006549001811789600
2017-01-062785.002808.002733.002767.009731002690061100
2017-01-052850.002859.002788.002810.008968002526798900
2017-01-042780.002877.002777.002837.0013394003799097000
2016-12-302782.002795.002738.002750.00358500991575700
2016-12-292775.002797.002743.002787.003627001007233400
2016-12-282740.002797.002715.002782.004290001191722700
2016-12-272744.002791.002726.002732.004306001181644500
2016-12-262650.002748.002649.002741.006888001877348600
2016-12-222622.002695.002600.002661.009582002544463500
2016-12-212570.002631.002557.002599.008369002177833600
2016-12-202480.002562.002473.002550.004889001237060400
2016-12-192476.002488.002437.002485.004419001092569100
2016-12-162503.002509.002471.002482.004386001089222300
2016-12-152541.002542.002503.002511.004408001109928800
2016-12-142572.002580.002555.002569.00353200907968700
2016-12-132532.002552.002500.002543.006215001574703800
2016-12-122530.002592.002525.002552.005704001456709300
2016-12-092469.002574.002469.002529.007996002022356100
2016-12-082448.002478.002424.002469.004479001098538000
2016-12-072406.002420.002375.002417.005369001289982800
2016-12-062459.002465.002411.002423.00388700943748800
2016-12-052460.002471.002424.002441.005220001272769100
2016-12-022489.002507.002467.002479.005412001344054600
2016-12-012530.002530.002494.002502.005253001318057000
2016-11-302503.002512.002496.002498.00352000880527900
2016-11-292520.002520.002494.002503.00393400984974800
2016-11-282510.002546.002497.002528.004009001010595600
2016-11-252550.002582.002498.002513.005068001284213700
2016-11-242510.002599.002490.002543.005635001436443300
2016-11-222521.002527.002493.002520.004748001192444100
2016-11-212518.002541.002509.002536.004185001058674600
2016-11-182614.002614.002476.002503.009333002343753900
2016-11-172572.002608.002561.002579.003918001012372600
2016-11-162650.002668.002578.002582.006189001618959600
2016-11-152595.002617.002576.002615.005271001370662700
2016-11-142523.002579.002510.002569.006417001640493900
2016-11-112602.002620.002504.002518.005581001417068100
2016-11-102608.002633.002572.002611.005449001418819200
2016-11-092623.002638.002495.002535.008212002098291900
2016-11-082665.002672.002578.002598.007266001891236400
2016-11-072692.002715.002637.002649.004543001206656400
2016-11-042648.002699.002631.002674.006971001855718600
2016-11-022712.002736.002669.002676.007593002040781100
2016-11-012703.002755.002696.002753.007663002096303100
2016-10-312701.002738.002681.002715.0010853002944289400
2016-10-282549.002734.002518.002677.0034741009195415200
2016-10-272390.002396.002357.002377.007367001751075800
2016-10-262420.002471.002394.002406.008621002091803200
2016-10-252510.002529.002463.002470.006107001516248000
2016-10-242515.002515.002474.002480.00303600755811200
2016-10-212506.002526.002479.002481.005405001349347000
2016-10-202456.002542.002450.002515.007413001861512800
2016-10-192456.002483.002450.002463.004981001227885300
2016-10-182401.002482.002396.002445.0010818002646157900
2016-10-172343.002358.002311.002351.004293001004768800
2016-10-142323.002351.002313.002342.00352800824618000
2016-10-132333.002353.002295.002331.007328001704650900
2016-10-122366.002375.002322.002324.008760002054690100
2016-10-112472.002476.002385.002389.007974001923711800
2016-10-072444.002481.002441.002472.005674001397912800
2016-10-062507.002508.002438.002445.007340001803864100
2016-10-052492.002543.002468.002528.009414002374593300
2016-10-042478.002484.002442.002453.006674001636270000
2016-10-032469.002506.002457.002478.006945001723696500
2016-09-302476.002499.002459.002475.006348001571826800
2016-09-292485.002507.002481.002493.006845001706349900
2016-09-282405.002454.002381.002449.006627001610393000
2016-09-272341.002405.002337.002405.007641001818297200
2016-09-262422.002446.002333.002337.006367001510948900
2016-09-232350.002499.002339.002409.0014225003393339300
2016-09-212258.002289.002214.002287.005138001158643400
2016-09-202240.002283.002225.002257.004922001112547500
2016-09-162260.002264.002222.002254.005327001196682300
2016-09-152253.002273.002224.002250.005386001209694400
2016-09-142312.002336.002257.002260.008648001977908400
2016-09-132314.002391.002314.002335.0013548003168373400
2016-09-122218.002299.002218.002291.0010770002444721600
2016-09-092235.002249.002210.002233.004776001065743900
2016-09-082275.002276.002222.002251.008345001872559700
2016-09-072300.002303.002269.002275.007406001690608100
2016-09-062263.002365.002255.002334.0011071002586382300
2016-09-052262.002266.002232.002239.005309001194715100
2016-09-022228.002257.002220.002240.007943001782484300
2016-09-012236.002236.002165.002228.0011790002606861400
2016-08-312233.002250.002208.002250.006561001462371600
2016-08-302223.002233.002200.002223.008524001891746200
2016-08-292225.002231.002193.002222.0011899002638286500
2016-08-262255.002280.002219.002225.0027784006213658900
2016-08-252103.002127.002087.002119.004993001052796700
2016-08-242097.002110.002079.002097.00445900935001700
2016-08-232070.002124.002058.002079.006379001337234900
2016-08-222050.002090.002033.002082.005864001212771000
2016-08-192078.002080.002028.002064.007574001556680600
2016-08-182005.002082.001984.002055.0010194002090784600
2016-08-172060.002066.002016.002018.005378001093249900
2016-08-162121.002146.002068.002068.008587001801186000
2016-08-152054.002116.002053.002107.0011076002317300300
2016-08-122090.002102.002048.002054.0011644002412094600
2016-08-101992.002074.001978.002062.0014847003022945100
2016-08-091970.001992.001946.001981.007515001481232000
2016-08-081959.001993.001945.001969.0011835002324040100
2016-08-051962.001982.001935.001943.007192001403174300
2016-08-041982.002010.001927.001962.0012891002534474700
2016-08-031994.001994.001944.001957.0010575002069770500
2016-08-022033.002035.001990.001994.008252001662611600
2016-08-012104.002105.002019.002062.0012810002622783300
2016-07-292136.002140.002052.002104.0014852003108170500
2016-07-282201.002222.002155.002155.006956001515309200
2016-07-272262.002273.002210.002217.005664001264428900
2016-07-262244.002257.002202.002239.007904001762762800
2016-07-252332.002351.002250.002259.0010560002423378100
2016-07-222399.002435.002369.002382.004992001192332900
2016-07-212477.002486.002429.002445.005026001233225500
2016-07-202440.002482.002373.002449.0011472002792275700
2016-07-192341.002530.002305.002478.0020807005048151800
2016-07-152256.002267.002189.002206.007491001658545100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog