7462 (株)CAPITA の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 258 | 260 | 257 | 260 | 12,000 | 520 |
| 2005-12-29 | 252 | 254 | 252 | 254 | 6,000 | 508 |
| 2005-12-28 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2005-12-27 | 259 | 259 | 250 | 259 | 13,000 | 518 |
| 2005-12-26 | 250 | 259 | 250 | 259 | 17,000 | 518 |
| 2005-12-22 | 253 | 253 | 251 | 251 | 8,000 | 502 |
| 2005-12-21 | 255 | 255 | 253 | 253 | 18,000 | 506 |
| 2005-12-20 | 262 | 262 | 258 | 258 | 4,000 | 516 |
| 2005-12-19 | 259 | 266 | 257 | 266 | 9,000 | 532 |
| 2005-12-16 | 260 | 260 | 256 | 259 | 19,000 | 518 |
| 2005-12-15 | 258 | 260 | 256 | 260 | 18,000 | 520 |
| 2005-12-14 | 258 | 285 | 257 | 257 | 81,000 | 514 |
| 2005-12-13 | 256 | 257 | 254 | 257 | 18,000 | 514 |
| 2005-12-12 | 256 | 260 | 255 | 258 | 21,000 | 516 |
| 2005-12-09 | 260 | 261 | 258 | 258 | 5,000 | 516 |
| 2005-12-08 | 264 | 264 | 256 | 263 | 6,000 | 526 |
| 2005-12-07 | 262 | 265 | 259 | 264 | 24,000 | 528 |
| 2005-12-06 | 266 | 268 | 262 | 262 | 40,000 | 524 |
| 2005-12-05 | 272 | 289 | 264 | 265 | 109,000 | 530 |
| 2005-12-02 | 269 | 269 | 262 | 263 | 21,000 | 526 |
| 2005-12-01 | 268 | 268 | 262 | 267 | 12,000 | 534 |
| 2005-11-30 | 263 | 268 | 262 | 268 | 19,000 | 536 |
| 2005-11-29 | 271 | 271 | 261 | 268 | 16,000 | 536 |
| 2005-11-28 | 260 | 282 | 256 | 271 | 34,000 | 542 |
| 2005-11-25 | 250 | 265 | 250 | 260 | 33,000 | 520 |
| 2005-11-24 | 285 | 300 | 266 | 269 | 95,000 | 538 |
| 2005-11-22 | 268 | 306 | 258 | 275 | 254,000 | 550 |
| 2005-11-21 | 270 | 280 | 262 | 268 | 31,000 | 536 |
| 2005-11-18 | 289 | 289 | 269 | 273 | 66,000 | 546 |
| 2005-11-17 | 291 | 300 | 271 | 288 | 486,000 | 576 |
| 2005-11-16 | 247 | 331 | 247 | 331 | 555,000 | 662 |
| 2005-11-15 | 250 | 251 | 246 | 251 | 4,000 | 502 |
| 2005-11-14 | 253 | 253 | 245 | 246 | 33,000 | 492 |
| 2005-11-11 | 248 | 253 | 246 | 253 | 15,000 | 506 |
| 2005-11-10 | 258 | 259 | 249 | 254 | 12,000 | 508 |
| 2005-11-09 | 252 | 276 | 240 | 260 | 89,000 | 520 |
| 2005-11-08 | 261 | 261 | 250 | 251 | 78,000 | 502 |
| 2005-11-07 | 282 | 288 | 267 | 270 | 47,000 | 540 |
| 2005-11-04 | 301 | 302 | 260 | 280 | 212,000 | 560 |
| 2005-11-02 | 240 | 315 | 240 | 301 | 664,000 | 602 |
| 2005-11-01 | 237 | 237 | 227 | 235 | 23,000 | 470 |
| 2005-10-31 | 275 | 275 | 223 | 239 | 233,000 | 478 |
| 2005-10-28 | 209 | 245 | 209 | 245 | 133,000 | 490 |
| 2005-10-27 | 221 | 226 | 195 | 195 | 24,000 | 390 |
| 2005-10-26 | 205 | 220 | 205 | 220 | 25,000 | 440 |
| 2005-10-25 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2005-10-24 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2005-10-20 | 202 | 204 | 202 | 204 | 5,000 | 408 |
| 2005-10-19 | 206 | 206 | 202 | 202 | 6,000 | 404 |
| 2005-10-18 | 207 | 209 | 203 | 209 | 12,000 | 418 |
| 2005-10-17 | 211 | 211 | 203 | 205 | 5,000 | 410 |
| 2005-10-14 | 200 | 208 | 200 | 208 | 5,000 | 416 |
| 2005-10-13 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2005-10-12 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2005-10-11 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 2005-10-07 | 200 | 200 | 197 | 197 | 2,000 | 394 |
| 2005-10-06 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2005-10-05 | 204 | 205 | 204 | 205 | 4,000 | 410 |
| 2005-09-30 | 204 | 204 | 195 | 197 | 5,000 | 394 |
| 2005-09-29 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2005-09-28 | 195 | 202 | 182 | 202 | 22,000 | 404 |
| 2005-09-27 | 197 | 197 | 192 | 192 | 2,000 | 384 |
| 2005-09-26 | 200 | 202 | 200 | 201 | 7,000 | 402 |
| 2005-09-22 | 200 | 202 | 199 | 202 | 10,000 | 404 |
| 2005-09-21 | 204 | 206 | 200 | 200 | 10,000 | 400 |
| 2005-09-20 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 2005-09-16 | 204 | 208 | 203 | 208 | 11,000 | 416 |
| 2005-09-15 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2005-09-14 | 205 | 205 | 203 | 205 | 4,000 | 410 |
| 2005-09-13 | 204 | 207 | 204 | 207 | 2,000 | 414 |
| 2005-09-12 | 206 | 206 | 204 | 204 | 5,000 | 408 |
| 2005-09-08 | 207 | 207 | 206 | 206 | 2,000 | 412 |
| 2005-09-07 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 2005-09-06 | 204 | 211 | 204 | 206 | 13,000 | 412 |
| 2005-09-05 | 206 | 206 | 205 | 205 | 5,000 | 410 |
| 2005-09-01 | 211 | 215 | 210 | 215 | 24,000 | 430 |
| 2005-08-31 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 2005-08-30 | 205 | 213 | 205 | 212 | 14,000 | 424 |
| 2005-08-29 | 200 | 202 | 200 | 200 | 23,000 | 400 |
| 2005-08-26 | 216 | 219 | 215 | 219 | 6,000 | 438 |
| 2005-08-25 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2005-08-23 | 213 | 215 | 213 | 215 | 2,000 | 430 |
| 2005-08-22 | 212 | 213 | 212 | 213 | 2,000 | 426 |
| 2005-08-19 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2005-08-18 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2005-08-17 | 221 | 221 | 220 | 220 | 9,000 | 440 |
| 2005-08-16 | 221 | 232 | 218 | 218 | 38,000 | 436 |
| 2005-08-15 | 218 | 233 | 218 | 232 | 28,000 | 464 |
| 2005-08-12 | 217 | 227 | 216 | 227 | 16,000 | 454 |
| 2005-08-11 | 221 | 229 | 220 | 225 | 17,000 | 450 |
| 2005-08-10 | 213 | 231 | 206 | 221 | 75,000 | 442 |
| 2005-08-09 | 197 | 238 | 197 | 211 | 49,000 | 422 |
| 2005-08-08 | 200 | 200 | 197 | 197 | 6,000 | 394 |
| 2005-08-05 | 195 | 205 | 195 | 205 | 11,000 | 410 |
| 2005-08-04 | 201 | 201 | 195 | 196 | 19,000 | 392 |
| 2005-08-03 | 191 | 215 | 191 | 204 | 44,000 | 408 |
| 2005-08-02 | 184 | 189 | 184 | 189 | 6,000 | 378 |
| 2005-08-01 | 190 | 190 | 183 | 190 | 12,000 | 380 |
| 2005-07-29 | 188 | 188 | 184 | 184 | 9,000 | 368 |
| 2005-07-28 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 2005-07-27 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 2005-07-26 | 182 | 183 | 182 | 183 | 7,000 | 366 |
| 2005-07-25 | 184 | 184 | 181 | 182 | 7,000 | 364 |
| 2005-07-22 | 184 | 184 | 184 | 184 | 4,000 | 368 |
| 2005-07-21 | 182 | 182 | 181 | 181 | 6,000 | 362 |
| 2005-07-20 | 182 | 182 | 182 | 182 | 5,000 | 364 |
| 2005-07-19 | 182 | 182 | 182 | 182 | 4,000 | 364 |
| 2005-07-15 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2005-07-13 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2005-07-12 | 185 | 186 | 185 | 186 | 2,000 | 372 |
| 2005-07-11 | 184 | 185 | 184 | 185 | 7,000 | 370 |
| 2005-07-08 | 181 | 181 | 179 | 179 | 4,000 | 358 |
| 2005-07-07 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2005-07-05 | 181 | 181 | 181 | 181 | 5,000 | 362 |
| 2005-07-04 | 185 | 186 | 181 | 181 | 6,000 | 362 |
| 2005-07-01 | 191 | 191 | 181 | 181 | 5,000 | 362 |
| 2005-06-30 | 180 | 181 | 180 | 181 | 6,000 | 362 |
| 2005-06-29 | 177 | 180 | 177 | 180 | 3,000 | 360 |
| 2005-06-28 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2005-06-27 | 178 | 180 | 176 | 180 | 4,000 | 360 |
| 2005-06-23 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 2005-06-22 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2005-06-21 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2005-06-20 | 177 | 179 | 177 | 178 | 4,000 | 356 |
| 2005-06-17 | 179 | 179 | 175 | 175 | 2,000 | 350 |
| 2005-06-14 | 174 | 176 | 173 | 176 | 5,000 | 352 |
| 2005-06-13 | 174 | 177 | 174 | 177 | 3,000 | 354 |
| 2005-06-10 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2005-06-09 | 176 | 179 | 176 | 179 | 2,000 | 358 |
| 2005-06-08 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 2005-06-07 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2005-06-06 | 164 | 175 | 164 | 175 | 4,000 | 350 |
| 2005-06-03 | 170 | 179 | 170 | 179 | 2,000 | 358 |
| 2005-06-01 | 171 | 171 | 171 | 171 | 3,000 | 342 |
| 2005-05-30 | 172 | 172 | 156 | 159 | 6,000 | 318 |
| 2005-05-27 | 176 | 176 | 171 | 171 | 4,000 | 342 |
| 2005-05-26 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 2005-05-25 | 175 | 175 | 174 | 174 | 3,000 | 348 |
| 2005-05-24 | 176 | 176 | 176 | 176 | 3,000 | 352 |
| 2005-05-18 | 184 | 184 | 179 | 179 | 3,000 | 358 |
| 2005-05-17 | 186 | 186 | 182 | 182 | 10,000 | 364 |
| 2005-05-13 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2005-05-12 | 193 | 194 | 184 | 194 | 7,000 | 388 |
| 2005-05-11 | 195 | 195 | 182 | 182 | 7,000 | 364 |
| 2005-05-10 | 196 | 197 | 196 | 196 | 6,000 | 392 |
| 2005-05-09 | 198 | 198 | 195 | 195 | 6,000 | 390 |
| 2005-05-06 | 191 | 191 | 190 | 190 | 7,000 | 380 |
| 2005-05-02 | 186 | 186 | 185 | 185 | 2,000 | 370 |
| 2005-04-27 | 188 | 188 | 186 | 186 | 5,000 | 372 |
| 2005-04-26 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2005-04-25 | 191 | 191 | 187 | 187 | 3,000 | 374 |
| 2005-04-22 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2005-04-21 | 201 | 201 | 190 | 195 | 7,000 | 390 |
| 2005-04-20 | 189 | 207 | 189 | 200 | 60,000 | 400 |
| 2005-04-19 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2005-04-18 | 193 | 193 | 181 | 190 | 11,000 | 380 |
| 2005-04-15 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2005-04-14 | 185 | 185 | 180 | 180 | 12,000 | 360 |
| 2005-04-12 | 188 | 188 | 185 | 185 | 4,000 | 370 |
| 2005-04-11 | 183 | 183 | 183 | 183 | 3,000 | 366 |
| 2005-04-08 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2005-04-07 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2005-04-06 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2005-04-04 | 188 | 188 | 187 | 187 | 2,000 | 374 |
| 2005-04-01 | 189 | 189 | 189 | 189 | 3,000 | 378 |
| 2005-03-31 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2005-03-29 | 187 | 187 | 185 | 185 | 4,000 | 370 |
| 2005-03-28 | 186 | 187 | 186 | 187 | 5,000 | 374 |
| 2005-03-25 | 191 | 213 | 191 | 194 | 8,000 | 388 |
| 2005-03-24 | 193 | 193 | 190 | 191 | 4,000 | 382 |
| 2005-03-23 | 192 | 193 | 192 | 192 | 3,000 | 384 |
| 2005-03-22 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2005-03-18 | 191 | 192 | 191 | 191 | 5,000 | 382 |
| 2005-03-17 | 190 | 191 | 190 | 191 | 2,000 | 382 |
| 2005-03-16 | 193 | 193 | 190 | 190 | 2,000 | 380 |
| 2005-03-15 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2005-03-14 | 190 | 192 | 189 | 192 | 8,000 | 384 |
| 2005-03-11 | 188 | 190 | 188 | 190 | 6,000 | 380 |
| 2005-03-10 | 188 | 188 | 188 | 188 | 4,000 | 376 |
| 2005-03-09 | 188 | 189 | 186 | 186 | 5,000 | 372 |
| 2005-03-08 | 188 | 188 | 188 | 188 | 3,000 | 376 |
| 2005-03-07 | 187 | 188 | 187 | 187 | 4,000 | 374 |
| 2005-03-04 | 190 | 190 | 187 | 187 | 4,000 | 374 |
| 2005-03-03 | 186 | 186 | 185 | 186 | 10,000 | 372 |
| 2005-03-02 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2005-03-01 | 185 | 186 | 185 | 185 | 5,000 | 370 |
| 2005-02-28 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2005-02-24 | 183 | 185 | 183 | 185 | 2,000 | 370 |
| 2005-02-23 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 2005-02-22 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2005-02-21 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2005-02-18 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2005-02-16 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2005-02-15 | 185 | 185 | 182 | 182 | 2,000 | 364 |
| 2005-02-14 | 184 | 185 | 184 | 185 | 3,000 | 370 |
| 2005-02-10 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2005-02-09 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2005-02-08 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2005-02-07 | 179 | 180 | 179 | 180 | 6,000 | 360 |
| 2005-02-01 | 185 | 185 | 185 | 185 | 4,000 | 370 |
| 2005-01-31 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 2005-01-28 | 185 | 186 | 180 | 180 | 4,000 | 360 |
| 2005-01-27 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2005-01-26 | 185 | 185 | 184 | 185 | 4,000 | 370 |
| 2005-01-21 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2005-01-20 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 2005-01-18 | 189 | 189 | 188 | 188 | 2,000 | 376 |
| 2005-01-17 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2005-01-14 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2005-01-13 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2005-01-12 | 187 | 190 | 187 | 190 | 5,000 | 380 |
| 2005-01-11 | 187 | 187 | 187 | 187 | 4,000 | 374 |
| 2005-01-07 | 178 | 185 | 177 | 185 | 6,000 | 370 |
| 2005-01-06 | 186 | 186 | 175 | 175 | 4,000 | 350 |
| 2005-01-05 | 183 | 186 | 183 | 186 | 2,000 | 372 |
| 2005-01-04 | 185 | 185 | 185 | 185 | 3,000 | 370 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
