[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 
2017-02-232400.002406.002368.002378.005071001208138500
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
2016-07-142233.002255.002205.002249.009695002167781700
2016-07-132290.002290.002210.002215.0011337002539067700
2016-07-122285.002289.002232.002264.008143001840232400
2016-07-112205.002267.002204.002225.005677001270362900
2016-07-082181.002207.002161.002169.00411700897572400
2016-07-072225.002235.002157.002182.007023001532982600
2016-07-062254.002254.002194.002230.007790001727668500
2016-07-052345.002355.002265.002304.008679001990517500
2016-07-042437.002437.002360.002375.005845001396206000
2016-07-012371.002427.002370.002415.004789001153142700
2016-06-302396.002421.002352.002356.007120001690596200
2016-06-292276.002335.002267.002318.005261001217166900
2016-06-282224.002270.002207.002248.007056001581451900
2016-06-272206.002289.002203.002284.007822001768110800
2016-06-242336.002346.002148.002185.0010628002379250900
2016-06-232276.002293.002245.002286.006266001424048300
2016-06-222305.002319.002256.002275.006109001393494100
2016-06-212331.002333.002273.002325.008897002051779200
2016-06-202394.002421.002342.002350.009617002279988200
2016-06-172426.002443.002389.002402.005158001244348800
2016-06-162508.002508.002393.002402.005270001278376600
2016-06-152545.002559.002504.002512.005730001445887400
2016-06-142566.002648.002439.002544.0013876003512908800
2016-06-132607.002607.002524.002550.005500001407650900
2016-06-102652.002661.002622.002656.00374500990856600
2016-06-092690.002699.002650.002658.005611001495621800
2016-06-082713.002730.002683.002717.00368100997302000
2016-06-072693.002734.002683.002698.005232001412325600
2016-06-062619.002712.002610.002688.008617002313007600
2016-06-032577.002719.002577.002643.0010846002875231000
2016-06-022559.002571.002535.002550.005151001314752500
2016-06-012630.002638.002577.002590.00332400865044300
2016-05-312637.002644.002612.002620.004857001276472900
2016-05-302647.002648.002600.002616.004227001105975500
2016-05-272555.002642.002531.002616.007692002000285300
2016-05-262566.002572.002526.002540.00318700811529400
2016-05-252606.002615.002538.002540.00380100972227700
2016-05-242558.002582.002534.002553.00358700916967900
2016-05-232577.002590.002524.002560.005687001454433400
2016-05-202480.002615.002480.002604.009168002366460300
2016-05-192462.002503.002437.002476.005559001375983100
2016-05-182493.002531.002454.002466.007119001767505100
2016-05-172443.002482.002425.002479.006070001493649700
2016-05-162478.002502.002443.002449.007021001731044700
2016-05-132462.002496.002437.002472.007396001826826300
2016-05-122449.002470.002423.002444.009042002215064500
2016-05-112458.002503.002434.002494.008492002105600600
2016-05-102450.002472.002360.002427.0019940004820930200
2016-05-092483.002543.002479.002518.005920001487354000
2016-05-062486.002520.002462.002483.006614001644593600
2016-05-022460.002507.002460.002501.00331800826796500
2016-04-282600.002606.002527.002534.004915001254648000
2016-04-272585.002600.002530.002585.004829001238808200
2016-04-262591.002598.002550.002578.007682001975826100
2016-04-252685.002687.002575.002604.007503001962962500
2016-04-222747.002777.002652.002684.005391001447941200
2016-04-212760.002781.002730.002758.003685001016518100
2016-04-202761.002778.002679.002717.006173001674345900
2016-04-192739.002753.002691.002748.006613001804717900
2016-04-182666.002713.002657.002701.00320000861353000
2016-04-152707.002748.002691.002735.005318001450429700
2016-04-142753.002778.002727.002747.004763001305975500
2016-04-132699.002743.002686.002740.00315900859270600
2016-04-122678.002722.002678.002692.00288300777578900
2016-04-112670.002713.002633.002713.00325600872920800
2016-04-082647.002722.002621.002701.007471002012757200
2016-04-072676.002737.002644.002710.006561001772334800
2016-04-062710.002730.002605.002707.006359001707631400
2016-04-052754.002801.002669.002693.006772001839965500
2016-04-042706.002753.002633.002698.008303002245943100
2016-04-012734.002763.002694.002716.009607002617177300
2016-03-312785.002785.002723.002745.005763001584135100
2016-03-302753.002801.002736.002745.004047001116646500
2016-03-292779.002792.002734.002760.004702001296777600
2016-03-282663.002714.002663.002714.005350001438673700
2016-03-252700.002754.002665.002697.006273001695007600
2016-03-242660.002768.002660.002713.007456002029061700
2016-03-232692.002704.002631.002664.007742002061342500
2016-03-222649.002719.002636.002716.009709002612321000
2016-03-182604.002616.002575.002588.005189001344899000
2016-03-172610.002658.002574.002596.005242001367316600
2016-03-162653.002688.002592.002614.0010837002842185200
2016-03-152581.002676.002580.002669.007432001973584800
2016-03-142555.002595.002535.002587.004445001146413100
2016-03-112500.002554.002491.002545.006525001648764900
2016-03-102486.002537.002400.002525.004866001225681600
2016-03-092429.002452.002392.002438.004241001032849500
2016-03-082487.002495.002367.002446.005335001297899400
2016-03-072475.002534.002464.002501.008995002247206200
2016-03-042394.002429.002374.002420.006324001517103200
2016-03-032383.002400.002352.002391.005028001197180000
2016-03-022434.002447.002407.002417.00399300968195700
2016-03-012340.002389.002308.002385.004734001119981600
2016-02-292350.002411.002325.002352.005647001342944100
2016-02-262429.002430.002325.002336.008030001893325100
2016-02-252360.002406.002342.002402.004366001040545000
2016-02-242325.002360.002301.002346.004497001049783600
2016-02-232426.002427.002340.002359.006696001585527600
2016-02-222360.002415.002350.002404.008592002060438900
2016-02-192401.002448.002336.002373.0015599003719247400
2016-02-182302.002323.002266.002301.0011550002658616700

   ※ 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