7462 (株)CAPITA の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2002-12-25 | 109 | 110 | 109 | 110 | 2,000 | 220 |
| 2002-12-17 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2002-12-09 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2002-12-05 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2002-12-04 | 110 | 110 | 110 | 110 | 5,000 | 220 |
| 2002-12-03 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-12-02 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2002-11-28 | 110 | 110 | 109 | 109 | 9,000 | 218 |
| 2002-11-26 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2002-11-22 | 109 | 109 | 109 | 109 | 1,000 | 218 |
| 2002-11-18 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2002-11-08 | 85 | 100 | 85 | 100 | 2,000 | 200 |
| 2002-11-06 | 110 | 110 | 110 | 110 | 6,000 | 220 |
| 2002-11-05 | 110 | 110 | 110 | 110 | 3,000 | 220 |
| 2002-10-30 | 107 | 108 | 107 | 108 | 3,000 | 216 |
| 2002-10-25 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2002-10-24 | 100 | 100 | 100 | 100 | 4,000 | 200 |
| 2002-10-23 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2002-10-22 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2002-10-18 | 86 | 86 | 86 | 86 | 1,000 | 172 |
| 2002-10-16 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2002-10-09 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2002-10-07 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2002-10-04 | 121 | 121 | 121 | 121 | 2,000 | 242 |
| 2002-10-03 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2002-10-02 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2002-09-30 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2002-09-26 | 121 | 121 | 121 | 121 | 6,000 | 242 |
| 2002-09-25 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2002-09-19 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2002-09-02 | 150 | 150 | 140 | 140 | 2,000 | 280 |
| 2002-08-30 | 148 | 148 | 148 | 148 | 4,000 | 296 |
| 2002-08-26 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2002-08-22 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 2002-08-19 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2002-08-16 | 141 | 151 | 141 | 151 | 2,000 | 302 |
| 2002-08-05 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2002-08-01 | 134 | 134 | 134 | 134 | 3,000 | 268 |
| 2002-07-26 | 137 | 137 | 137 | 137 | 3,000 | 274 |
| 2002-07-24 | 128 | 129 | 124 | 124 | 3,000 | 248 |
| 2002-07-23 | 138 | 138 | 138 | 138 | 1,000 | 276 |
| 2002-07-18 | 148 | 148 | 148 | 148 | 2,000 | 296 |
| 2002-07-16 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2002-07-12 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2002-07-09 | 191 | 191 | 160 | 160 | 2,000 | 320 |
| 2002-07-02 | 156 | 156 | 155 | 155 | 4,000 | 310 |
| 2002-06-26 | 155 | 155 | 155 | 155 | 3,000 | 310 |
| 2002-06-25 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2002-06-24 | 151 | 151 | 151 | 151 | 2,000 | 302 |
| 2002-06-18 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2002-06-17 | 152 | 155 | 150 | 155 | 3,000 | 310 |
| 2002-06-11 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 2002-06-04 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2002-06-03 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2002-05-31 | 174 | 180 | 174 | 180 | 2,000 | 360 |
| 2002-05-28 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2002-05-27 | 173 | 180 | 173 | 180 | 3,000 | 360 |
| 2002-05-22 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2002-05-17 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2002-05-10 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2002-05-07 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 2002-05-02 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2002-04-26 | 205 | 205 | 204 | 204 | 4,000 | 408 |
| 2002-04-25 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2002-04-18 | 206 | 206 | 206 | 206 | 2,000 | 412 |
| 2002-04-11 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2002-04-03 | 205 | 206 | 205 | 205 | 3,000 | 410 |
| 2002-04-01 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 2002-03-29 | 249 | 249 | 249 | 249 | 1,000 | 498 |
| 2002-03-26 | 244 | 244 | 244 | 244 | 2,000 | 488 |
| 2002-03-22 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2002-03-18 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2002-03-08 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2002-03-07 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2002-03-05 | 267 | 267 | 267 | 267 | 2,000 | 534 |
| 2002-03-04 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2002-02-28 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2002-02-27 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2002-02-25 | 249 | 250 | 249 | 250 | 2,000 | 500 |
| 2002-02-20 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2002-02-18 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2002-02-08 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2002-02-06 | 252 | 252 | 252 | 252 | 1,000 | 504 |
| 2002-02-05 | 270 | 270 | 260 | 260 | 2,000 | 520 |
| 2002-02-01 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2002-01-28 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 2002-01-25 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2002-01-23 | 271 | 271 | 270 | 270 | 2,000 | 540 |
| 2002-01-21 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2002-01-15 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2002-01-10 | 243 | 243 | 243 | 243 | 2,000 | 486 |
| 2002-01-07 | 285 | 285 | 285 | 285 | 2,000 | 570 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
