[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 
2017-11-213190.003200.003170.003180.00231500736714000
2017-11-203160.003190.003130.003175.003927001242867000
2017-11-173210.003215.003125.003140.004956001564434500
2017-11-163070.003145.003070.003140.004453001391899500
2017-11-153105.003150.003045.003065.004233001303829000
2017-11-143155.003185.003135.003140.003296001040179500
2017-11-133200.003235.003155.003165.003341001062872000
2017-11-103180.003230.003180.003210.004295001379690000
2017-11-093245.003275.003185.003210.006689002163550000
2017-11-083160.003310.003160.003275.008347002714832000
2017-11-073180.003200.003055.003175.0013090004113649500
2017-11-062941.002954.002886.002886.005394001572190300
2017-11-022917.002939.002899.002931.003875001132429600
2017-11-012858.002916.002826.002912.006259001808704100
2017-10-312820.002882.002813.002871.005685001624863000
2017-10-302814.002833.002804.002808.006053001702692800
2017-10-272793.002820.002776.002809.005100001431926300
2017-10-262797.002803.002775.002788.003598001002724100
2017-10-252814.002838.002799.002813.007695002169708000
2017-10-242786.002816.002771.002799.004284001199101100
2017-10-232780.002787.002764.002774.00282400783894300
2017-10-202780.002795.002742.002752.006037001666286300
2017-10-192819.002834.002783.002793.00341600956371700
2017-10-182844.002860.002818.002823.00279000790179500
2017-10-172861.002861.002820.002836.005317001506651500
2017-10-162872.002880.002844.002861.004122001180252700
2017-10-132878.002878.002848.002850.005050001442167600
2017-10-122851.002909.002850.002886.008451002438593600
2017-10-112777.002812.002767.002805.004166001163720700
2017-10-102781.002789.002768.002777.003769001047300800
2017-10-062765.002789.002762.002778.00270500751970000
2017-10-052764.002775.002757.002763.00331200915482000
2017-10-042760.002781.002756.002765.003669001014523500
2017-10-032757.002784.002735.002769.005002001384552100
2017-10-022745.002745.002694.002711.007868002133506200
2017-09-292714.002781.002699.002766.0011604003196900600
2017-09-282660.002709.002646.002699.005273001419067600
2017-09-272705.002716.002630.002641.005489001458107900
2017-09-262701.002775.002658.002705.007585002042087400
2017-09-252780.002798.002708.002715.005925001621094700
2017-09-222712.002754.002707.002741.006259001712425800
2017-09-212689.002699.002663.002679.00372400996764400
2017-09-202725.002736.002667.002678.005949001597404900
2017-09-192729.002750.002717.002723.004564001247416200
2017-09-152703.002716.002677.002698.006636001787621900
2017-09-142762.002788.002706.002711.006734001845319800
2017-09-132768.002782.002756.002771.005288001465374500
2017-09-122710.002767.002706.002758.007192001976092600
2017-09-112696.002707.002661.002672.004442001189514900
2017-09-082651.002678.002651.002670.004397001172215600
2017-09-072679.002689.002660.002670.003883001037839200
2017-09-062655.002694.002646.002661.004614001228361300
2017-09-052714.002726.002663.002675.00372200997711800
2017-09-042746.002752.002691.002721.00360100978150200
2017-09-012763.002800.002742.002757.006626001830116500
2017-08-312740.002751.002713.002731.008388002288674500
2017-08-302793.002799.002736.002756.006504001794443700
2017-08-292808.002808.002755.002768.006374001768389400
2017-08-282811.002839.002810.002826.006141001736315900
2017-08-252872.002881.002805.002808.0010320002925502400
2017-08-242882.002914.002861.002884.006990002015148100
2017-08-232927.002938.002886.002889.009140002658591700
2017-08-222924.002956.002916.002919.004560001336303100
2017-08-212929.002968.002919.002925.005468001605739500
2017-08-182923.002953.002877.002924.0010463003061769200
2017-08-173005.003015.002972.003000.006048001812393400
2017-08-162959.003015.002935.002990.005682001694559000
2017-08-152950.002977.002932.002957.005943001753385100
2017-08-142844.002911.002844.002894.005142001482931100
2017-08-102866.002913.002837.002894.006291001817271900
2017-08-092877.002877.002831.002869.007011002004512200
2017-08-082809.002879.002809.002878.0010078002880090600
2017-08-072742.002807.002742.002788.006765001883666800
2017-08-042753.002793.002729.002734.0011130003066906200
2017-08-032784.002786.002737.002770.008914002465634100
2017-08-022745.002810.002745.002810.006909001928991100
2017-08-012749.002817.002722.002789.0015378004275595900
2017-07-312668.002747.002613.002737.0021758005916523200
2017-07-282635.002682.002584.002595.006263001643578100
2017-07-272618.002691.002616.002672.0011300003011236700
2017-07-262568.002602.002555.002595.007552001950380800
2017-07-252545.002569.002537.002551.004058001035133300
2017-07-242572.002573.002543.002559.004611001178351800
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

   ※ 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。 

Twitter