7462 (株)CAPITA の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	176	176	171	171	6,000	342
2004-12-27	176	176	176	176	1,000	352
2004-12-24	174	174	174	174	1,000	348
2004-12-22	174	174	173	173	9,000	346
2004-12-21	175	175	175	175	2,000	350
2004-12-20	183	183	173	178	6,000	356
2004-12-17	178	178	176	176	5,000	352
2004-12-16	176	176	176	176	2,000	352
2004-12-15	180	185	180	185	7,000	370
2004-12-14	182	182	182	182	1,000	364
2004-12-13	189	189	182	182	5,000	364
2004-12-10	186	188	186	188	8,000	376
2004-12-09	185	185	185	185	4,000	370
2004-12-06	175	175	175	175	3,000	350
2004-12-03	176	179	176	179	2,000	358
2004-12-02	178	180	173	180	5,000	360
2004-12-01	172	178	172	178	2,000	356
2004-11-30	185	185	185	185	4,000	370
2004-11-29	178	185	178	185	2,000	370
2004-11-26	178	178	178	178	1,000	356
2004-11-25	178	178	170	178	19,000	356
2004-11-24	178	178	175	177	5,000	354
2004-11-22	190	190	181	185	9,000	370
2004-11-19	200	200	200	200	1,000	400
2004-11-18	207	208	207	208	4,000	416
2004-11-17	204	208	204	208	5,000	416
2004-11-16	207	207	197	204	19,000	408
2004-11-15	229	229	190	197	29,000	394
2004-11-12	220	258	220	237	77,000	474
2004-11-11	190	210	190	209	43,000	418
2004-11-10	185	185	185	185	6,000	370
2004-11-09	185	185	185	185	1,000	370
2004-11-08	199	199	198	198	3,000	396
2004-11-04	189	189	180	188	11,000	376
2004-11-02	193	193	193	193	4,000	386
2004-11-01	193	193	193	193	2,000	386
2004-10-29	191	193	191	193	2,000	386
2004-10-28	191	191	191	191	2,000	382
2004-10-27	191	191	191	191	2,000	382
2004-10-22	188	190	188	190	6,000	380
2004-10-21	187	187	187	187	1,000	374
2004-10-20	184	187	184	187	4,000	374
2004-10-18	183	183	183	183	1,000	366
2004-10-15	182	182	182	182	1,000	364
2004-10-13	175	175	175	175	3,000	350
2004-10-12	175	175	174	174	2,000	348
2004-10-08	185	187	185	187	4,000	374
2004-10-07	182	185	182	185	3,000	370
2004-10-06	182	182	182	182	1,000	364
2004-10-05	180	180	180	180	1,000	360
2004-10-04	176	178	176	176	4,000	352
2004-09-27	173	173	173	173	2,000	346
2004-09-24	171	173	171	173	3,000	346
2004-09-21	176	176	171	173	4,000	346
2004-09-14	171	171	171	171	6,000	342
2004-09-03	187	187	187	187	1,000	374
2004-09-02	187	187	187	187	3,000	374
2004-09-01	187	187	187	187	1,000	374
2004-08-31	185	185	185	185	1,000	370
2004-08-30	182	182	182	182	1,000	364
2004-08-20	182	182	182	182	2,000	364
2004-08-19	180	180	180	180	1,000	360
2004-08-09	175	175	175	175	1,000	350
2004-08-03	182	182	180	180	2,000	360
2004-08-02	182	182	182	182	2,000	364
2004-07-30	182	182	182	182	1,000	364
2004-07-27	178	178	178	178	1,000	356
2004-07-22	181	181	173	173	2,000	346
2004-07-21	181	181	181	181	1,000	362
2004-07-20	180	180	180	180	1,000	360
2004-07-16	178	178	178	178	1,000	356
2004-07-15	178	178	178	178	1,000	356
2004-07-09	170	170	170	170	1,000	340
2004-07-06	175	175	175	175	4,000	350
2004-07-05	175	175	175	175	2,000	350
2004-07-02	178	180	178	180	4,000	360
2004-06-30	175	175	175	175	1,000	350
2004-06-29	176	176	175	175	4,000	350
2004-06-28	176	176	176	176	1,000	352
2004-06-24	170	170	168	168	6,000	336
2004-06-22	175	178	175	178	4,000	356
2004-06-21	175	175	175	175	4,000	350
2004-06-18	175	175	175	175	2,000	350
2004-06-17	175	175	175	175	1,000	350
2004-06-16	171	172	171	172	8,000	344
2004-06-14	170	170	170	170	3,000	340
2004-06-11	172	172	168	168	3,000	336
2004-06-10	172	172	172	172	1,000	344
2004-06-09	172	172	172	172	3,000	344
2004-06-04	170	170	170	170	1,000	340
2004-06-03	172	172	170	170	5,000	340
2004-06-02	173	173	171	171	6,000	342
2004-06-01	171	171	171	171	2,000	342
2004-05-31	171	171	171	171	1,000	342
2004-05-28	174	174	174	174	1,000	348
2004-05-27	174	174	174	174	2,000	348
2004-05-26	174	174	174	174	1,000	348
2004-05-19	180	180	180	180	1,000	360
2004-05-18	182	182	181	181	5,000	362
2004-05-17	181	181	181	181	3,000	362
2004-05-14	180	180	180	180	3,000	360
2004-05-12	180	190	180	190	3,000	380
2004-05-11	185	185	185	185	1,000	370
2004-05-10	191	191	191	191	2,000	382
2004-05-07	195	195	192	192	5,000	384
2004-05-06	195	195	195	195	2,000	390
2004-04-30	195	195	194	195	7,000	390
2004-04-28	195	195	195	195	1,000	390
2004-04-27	195	195	195	195	1,000	390
2004-04-26	193	195	193	195	3,000	390
2004-04-22	195	195	195	195	2,000	390
2004-04-21	196	199	195	195	3,000	390
2004-04-20	199	199	199	199	4,000	398
2004-04-19	197	197	197	197	4,000	394
2004-04-16	195	195	195	195	1,000	390
2004-04-15	200	200	191	195	24,000	390
2004-04-14	197	200	197	200	10,000	400
2004-04-13	200	200	196	196	11,000	392
2004-04-12	198	200	198	200	6,000	400
2004-04-09	195	198	195	198	5,000	396
2004-04-08	198	199	198	199	9,000	398
2004-04-07	193	198	193	196	8,000	392
2004-04-06	210	210	190	191	9,000	382
2004-04-05	215	220	210	210	19,000	420
2004-04-02	189	210	189	210	23,000	420
2004-04-01	180	188	180	188	16,000	376
2004-03-31	180	180	180	180	3,000	360
2004-03-30	180	183	180	183	6,000	366
2004-03-29	180	180	176	180	6,000	360
2004-03-26	187	187	178	180	14,000	360
2004-03-25	183	192	183	192	10,000	384
2004-03-24	183	183	183	183	6,000	366
2004-03-23	182	183	182	183	10,000	366
2004-03-22	183	183	181	183	7,000	366
2004-03-19	183	183	183	183	6,000	366
2004-03-18	185	185	184	184	7,000	368
2004-03-17	183	186	183	184	15,000	368
2004-03-16	180	182	179	182	7,000	364
2004-03-15	172	180	172	180	9,000	360
2004-03-12	172	172	172	172	3,000	344
2004-03-11	176	178	175	178	8,000	356
2004-03-10	180	180	176	176	4,000	352
2004-03-09	180	180	180	180	10,000	360
2004-03-08	177	184	176	180	11,000	360
2004-03-05	168	175	168	175	10,000	350
2004-03-04	166	168	165	166	15,000	332
2004-03-03	160	167	160	165	17,000	330
2004-03-02	155	157	155	157	5,000	314
2004-03-01	153	155	153	155	8,000	310
2004-02-27	152	152	152	152	10,000	304
2004-02-26	152	152	150	151	6,000	302
2004-02-25	151	152	151	152	10,000	304
2004-02-24	151	152	151	152	5,000	304
2004-02-23	149	151	149	151	8,000	302
2004-02-20	149	149	149	149	2,000	298
2004-02-19	151	153	150	150	8,000	300
2004-02-18	151	151	151	151	5,000	302
2004-02-17	151	151	151	151	1,000	302
2004-02-16	150	151	150	151	11,000	302
2004-02-13	149	150	149	150	4,000	300
2004-02-12	149	149	149	149	1,000	298
2004-02-10	149	149	149	149	1,000	298
2004-02-09	149	149	149	149	2,000	298
2004-02-06	150	150	150	150	2,000	300
2004-02-05	150	150	150	150	4,000	300
2004-02-04	152	152	152	152	2,000	304
2004-02-03	153	153	152	152	5,000	304
2004-02-02	154	154	154	154	6,000	308
2004-01-30	153	153	152	152	4,000	304
2004-01-29	152	152	152	152	2,000	304
2004-01-28	150	150	150	150	5,000	300
2004-01-27	152	152	150	150	7,000	300
2004-01-26	154	154	154	154	8,000	308
2004-01-23	154	154	154	154	1,000	308
2004-01-22	154	154	154	154	3,000	308
2004-01-21	153	156	153	156	3,000	312
2004-01-20	153	153	152	152	3,000	304
2004-01-19	150	152	150	152	3,000	304
2004-01-16	150	150	150	150	1,000	300
2004-01-15	151	151	150	150	2,000	300
2004-01-14	150	150	150	150	2,000	300
2004-01-13	150	151	150	151	3,000	302
2004-01-09	147	149	147	149	3,000	298
2004-01-08	148	148	147	147	3,000	294
2004-01-07	150	150	150	150	1,000	300
2004-01-06	147	156	146	156	15,000	312
2004-01-05	146	146	146	146	1,000	292

分割・併合履歴： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31