7462 (株)CAPITA の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 116 | 120 | 116 | 117 | 5,000 | 234 |
| 2006-12-28 | 121 | 121 | 120 | 120 | 5,000 | 240 |
| 2006-12-27 | 121 | 121 | 121 | 121 | 6,000 | 242 |
| 2006-12-26 | 124 | 125 | 124 | 125 | 5,000 | 250 |
| 2006-12-25 | 125 | 125 | 125 | 125 | 23,000 | 250 |
| 2006-12-22 | 123 | 125 | 123 | 125 | 6,000 | 250 |
| 2006-12-21 | 123 | 123 | 123 | 123 | 2,000 | 246 |
| 2006-12-20 | 127 | 127 | 124 | 124 | 7,000 | 248 |
| 2006-12-19 | 130 | 130 | 127 | 127 | 16,000 | 254 |
| 2006-12-18 | 132 | 132 | 130 | 130 | 3,000 | 260 |
| 2006-12-15 | 128 | 130 | 128 | 130 | 4,000 | 260 |
| 2006-12-14 | 131 | 131 | 125 | 127 | 4,000 | 254 |
| 2006-12-13 | 126 | 131 | 126 | 131 | 9,000 | 262 |
| 2006-12-12 | 132 | 132 | 125 | 125 | 19,000 | 250 |
| 2006-12-11 | 134 | 134 | 134 | 134 | 1,000 | 268 |
| 2006-12-08 | 139 | 139 | 139 | 139 | 1,000 | 278 |
| 2006-12-07 | 133 | 140 | 133 | 135 | 7,000 | 270 |
| 2006-12-06 | 133 | 134 | 130 | 134 | 15,000 | 268 |
| 2006-12-05 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 2006-12-04 | 140 | 140 | 140 | 140 | 7,000 | 280 |
| 2006-12-01 | 140 | 140 | 140 | 140 | 13,000 | 280 |
| 2006-11-30 | 136 | 136 | 135 | 135 | 5,000 | 270 |
| 2006-11-29 | 135 | 137 | 135 | 137 | 2,000 | 274 |
| 2006-11-28 | 138 | 138 | 137 | 137 | 2,000 | 274 |
| 2006-11-27 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2006-11-24 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2006-11-21 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2006-11-20 | 145 | 149 | 135 | 149 | 12,000 | 298 |
| 2006-11-17 | 139 | 150 | 137 | 150 | 11,000 | 300 |
| 2006-11-16 | 145 | 145 | 140 | 144 | 4,000 | 288 |
| 2006-11-15 | 150 | 151 | 144 | 151 | 12,000 | 302 |
| 2006-11-14 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2006-11-09 | 155 | 155 | 153 | 153 | 6,000 | 306 |
| 2006-11-08 | 155 | 157 | 155 | 157 | 10,000 | 314 |
| 2006-11-07 | 155 | 155 | 154 | 155 | 20,000 | 310 |
| 2006-11-06 | 162 | 162 | 155 | 155 | 3,000 | 310 |
| 2006-11-02 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2006-11-01 | 170 | 170 | 161 | 165 | 12,000 | 330 |
| 2006-10-30 | 167 | 167 | 165 | 165 | 5,000 | 330 |
| 2006-10-27 | 167 | 169 | 167 | 169 | 9,000 | 338 |
| 2006-10-26 | 168 | 169 | 167 | 167 | 6,000 | 334 |
| 2006-10-24 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2006-10-23 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2006-10-20 | 175 | 175 | 174 | 174 | 4,000 | 348 |
| 2006-10-19 | 169 | 174 | 169 | 174 | 4,000 | 348 |
| 2006-10-18 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2006-10-17 | 175 | 175 | 170 | 170 | 4,000 | 340 |
| 2006-10-16 | 168 | 168 | 166 | 166 | 4,000 | 332 |
| 2006-10-13 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2006-10-12 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2006-10-11 | 170 | 170 | 165 | 165 | 5,000 | 330 |
| 2006-10-10 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2006-10-06 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2006-10-05 | 176 | 176 | 172 | 172 | 3,000 | 344 |
| 2006-10-03 | 180 | 180 | 178 | 178 | 4,000 | 356 |
| 2006-10-02 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2006-09-29 | 174 | 175 | 174 | 175 | 15,000 | 350 |
| 2006-09-28 | 174 | 174 | 164 | 172 | 11,000 | 344 |
| 2006-09-27 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2006-09-26 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2006-09-25 | 171 | 178 | 171 | 178 | 10,000 | 356 |
| 2006-09-22 | 175 | 175 | 171 | 175 | 10,000 | 350 |
| 2006-09-21 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2006-09-20 | 182 | 182 | 178 | 180 | 12,000 | 360 |
| 2006-09-19 | 183 | 183 | 180 | 183 | 14,000 | 366 |
| 2006-09-15 | 181 | 181 | 177 | 180 | 38,000 | 360 |
| 2006-09-14 | 191 | 209 | 181 | 182 | 165,000 | 364 |
| 2006-09-13 | 207 | 220 | 185 | 186 | 432,000 | 372 |
| 2006-09-12 | 187 | 232 | 187 | 197 | 1,859,000 | 394 |
| 2006-09-11 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2006-09-08 | 186 | 186 | 181 | 181 | 3,000 | 362 |
| 2006-09-07 | 185 | 185 | 180 | 180 | 6,000 | 360 |
| 2006-09-06 | 184 | 185 | 183 | 183 | 4,000 | 366 |
| 2006-09-05 | 185 | 185 | 180 | 185 | 14,000 | 370 |
| 2006-09-01 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 2006-08-31 | 185 | 188 | 185 | 188 | 3,000 | 376 |
| 2006-08-30 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2006-08-28 | 189 | 189 | 184 | 189 | 5,000 | 378 |
| 2006-08-25 | 186 | 190 | 184 | 190 | 9,000 | 380 |
| 2006-08-24 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2006-08-23 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2006-08-22 | 182 | 182 | 181 | 182 | 6,000 | 364 |
| 2006-08-21 | 184 | 184 | 182 | 182 | 4,000 | 364 |
| 2006-08-18 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 2006-08-17 | 185 | 185 | 180 | 181 | 12,000 | 362 |
| 2006-08-16 | 175 | 185 | 175 | 180 | 16,000 | 360 |
| 2006-08-15 | 170 | 175 | 170 | 175 | 2,000 | 350 |
| 2006-08-11 | 173 | 173 | 173 | 173 | 3,000 | 346 |
| 2006-08-10 | 173 | 177 | 173 | 177 | 2,000 | 354 |
| 2006-08-09 | 175 | 175 | 172 | 172 | 3,000 | 344 |
| 2006-08-07 | 174 | 175 | 174 | 174 | 5,000 | 348 |
| 2006-08-04 | 177 | 178 | 176 | 176 | 5,000 | 352 |
| 2006-08-03 | 182 | 182 | 171 | 178 | 43,000 | 356 |
| 2006-08-02 | 188 | 188 | 174 | 184 | 118,000 | 368 |
| 2006-08-01 | 185 | 220 | 185 | 204 | 403,000 | 408 |
| 2006-07-31 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2006-07-28 | 160 | 165 | 160 | 165 | 4,000 | 330 |
| 2006-07-27 | 163 | 163 | 158 | 158 | 3,000 | 316 |
| 2006-07-26 | 170 | 170 | 161 | 161 | 5,000 | 322 |
| 2006-07-25 | 170 | 171 | 170 | 170 | 9,000 | 340 |
| 2006-07-19 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2006-07-18 | 189 | 189 | 189 | 189 | 3,000 | 378 |
| 2006-07-14 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2006-07-13 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2006-07-12 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2006-07-11 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2006-07-07 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2006-07-06 | 195 | 195 | 193 | 193 | 3,000 | 386 |
| 2006-07-05 | 201 | 201 | 195 | 195 | 3,000 | 390 |
| 2006-07-04 | 195 | 202 | 195 | 202 | 6,000 | 404 |
| 2006-07-03 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2006-06-30 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 2006-06-29 | 191 | 201 | 191 | 193 | 4,000 | 386 |
| 2006-06-28 | 190 | 191 | 190 | 191 | 2,000 | 382 |
| 2006-06-27 | 190 | 200 | 190 | 200 | 2,000 | 400 |
| 2006-06-26 | 197 | 197 | 189 | 190 | 6,000 | 380 |
| 2006-06-23 | 198 | 198 | 189 | 198 | 13,000 | 396 |
| 2006-06-22 | 188 | 224 | 188 | 194 | 130,000 | 388 |
| 2006-06-21 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2006-06-20 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2006-06-19 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2006-06-16 | 193 | 193 | 185 | 185 | 3,000 | 370 |
| 2006-06-15 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2006-06-14 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 2006-06-13 | 182 | 182 | 182 | 182 | 3,000 | 364 |
| 2006-06-12 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2006-06-09 | 181 | 182 | 181 | 182 | 4,000 | 364 |
| 2006-06-08 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2006-06-07 | 190 | 191 | 190 | 191 | 2,000 | 382 |
| 2006-06-06 | 187 | 191 | 186 | 191 | 4,000 | 382 |
| 2006-06-05 | 196 | 196 | 196 | 196 | 2,000 | 392 |
| 2006-06-02 | 203 | 203 | 199 | 199 | 4,000 | 398 |
| 2006-06-01 | 209 | 209 | 199 | 209 | 10,000 | 418 |
| 2006-05-31 | 194 | 206 | 184 | 206 | 6,000 | 412 |
| 2006-05-30 | 190 | 194 | 185 | 194 | 10,000 | 388 |
| 2006-05-29 | 189 | 189 | 181 | 189 | 7,000 | 378 |
| 2006-05-26 | 195 | 199 | 189 | 194 | 15,000 | 388 |
| 2006-05-25 | 190 | 203 | 190 | 198 | 13,000 | 396 |
| 2006-05-24 | 185 | 190 | 185 | 190 | 2,000 | 380 |
| 2006-05-22 | 190 | 199 | 190 | 199 | 2,000 | 398 |
| 2006-05-19 | 181 | 191 | 180 | 191 | 16,000 | 382 |
| 2006-05-18 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2006-05-17 | 192 | 197 | 192 | 197 | 2,000 | 394 |
| 2006-05-16 | 197 | 202 | 197 | 197 | 14,000 | 394 |
| 2006-05-15 | 205 | 207 | 205 | 205 | 6,000 | 410 |
| 2006-05-12 | 201 | 205 | 191 | 205 | 7,000 | 410 |
| 2006-05-11 | 204 | 210 | 204 | 210 | 3,000 | 420 |
| 2006-05-10 | 204 | 208 | 203 | 204 | 6,000 | 408 |
| 2006-05-09 | 205 | 205 | 204 | 204 | 7,000 | 408 |
| 2006-05-08 | 202 | 207 | 202 | 205 | 4,000 | 410 |
| 2006-05-02 | 219 | 219 | 212 | 212 | 3,000 | 424 |
| 2006-04-28 | 212 | 214 | 210 | 214 | 9,000 | 428 |
| 2006-04-27 | 220 | 220 | 214 | 214 | 3,000 | 428 |
| 2006-04-26 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2006-04-25 | 222 | 222 | 221 | 221 | 2,000 | 442 |
| 2006-04-24 | 222 | 222 | 221 | 221 | 2,000 | 442 |
| 2006-04-21 | 222 | 222 | 222 | 222 | 4,000 | 444 |
| 2006-04-20 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 2006-04-19 | 225 | 243 | 220 | 220 | 25,000 | 440 |
| 2006-04-18 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2006-04-14 | 223 | 223 | 222 | 222 | 2,000 | 444 |
| 2006-04-13 | 222 | 224 | 222 | 224 | 5,000 | 448 |
| 2006-04-12 | 224 | 224 | 223 | 224 | 5,000 | 448 |
| 2006-04-11 | 220 | 227 | 220 | 227 | 5,000 | 454 |
| 2006-04-10 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2006-04-07 | 222 | 222 | 220 | 220 | 3,000 | 440 |
| 2006-04-06 | 222 | 223 | 222 | 223 | 2,000 | 446 |
| 2006-04-05 | 224 | 224 | 223 | 223 | 2,000 | 446 |
| 2006-04-04 | 226 | 226 | 218 | 225 | 3,000 | 450 |
| 2006-04-03 | 228 | 228 | 228 | 228 | 2,000 | 456 |
| 2006-03-31 | 229 | 229 | 225 | 225 | 5,000 | 450 |
| 2006-03-30 | 217 | 225 | 217 | 225 | 2,000 | 450 |
| 2006-03-29 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2006-03-28 | 221 | 222 | 221 | 222 | 2,000 | 444 |
| 2006-03-27 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2006-03-24 | 220 | 220 | 219 | 219 | 4,000 | 438 |
| 2006-03-23 | 234 | 234 | 217 | 219 | 19,000 | 438 |
| 2006-03-22 | 217 | 254 | 217 | 219 | 235,000 | 438 |
| 2006-03-20 | 218 | 218 | 217 | 217 | 2,000 | 434 |
| 2006-03-17 | 217 | 217 | 210 | 210 | 4,000 | 420 |
| 2006-03-16 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2006-03-15 | 214 | 214 | 214 | 214 | 2,000 | 428 |
| 2006-03-14 | 215 | 220 | 209 | 220 | 10,000 | 440 |
| 2006-03-13 | 212 | 229 | 212 | 220 | 12,000 | 440 |
| 2006-03-10 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2006-03-09 | 211 | 211 | 210 | 211 | 9,000 | 422 |
| 2006-03-08 | 212 | 212 | 212 | 212 | 3,000 | 424 |
| 2006-03-06 | 210 | 212 | 210 | 212 | 4,000 | 424 |
| 2006-03-03 | 219 | 219 | 213 | 213 | 5,000 | 426 |
| 2006-03-02 | 220 | 220 | 218 | 219 | 4,000 | 438 |
| 2006-03-01 | 220 | 220 | 218 | 220 | 5,000 | 440 |
| 2006-02-28 | 220 | 220 | 218 | 220 | 9,000 | 440 |
| 2006-02-27 | 215 | 218 | 215 | 218 | 7,000 | 436 |
| 2006-02-24 | 213 | 215 | 211 | 215 | 6,000 | 430 |
| 2006-02-23 | 216 | 216 | 209 | 209 | 7,000 | 418 |
| 2006-02-22 | 218 | 218 | 206 | 206 | 7,000 | 412 |
| 2006-02-21 | 211 | 221 | 201 | 220 | 51,000 | 440 |
| 2006-02-20 | 215 | 253 | 215 | 246 | 57,000 | 492 |
| 2006-02-17 | 243 | 243 | 210 | 210 | 3,000 | 420 |
| 2006-02-14 | 245 | 245 | 245 | 245 | 3,000 | 490 |
| 2006-02-13 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2006-02-10 | 252 | 252 | 252 | 252 | 2,000 | 504 |
| 2006-02-09 | 250 | 252 | 250 | 252 | 6,000 | 504 |
| 2006-02-08 | 255 | 255 | 252 | 252 | 4,000 | 504 |
| 2006-02-07 | 251 | 260 | 251 | 260 | 16,000 | 520 |
| 2006-02-06 | 244 | 251 | 244 | 251 | 3,000 | 502 |
| 2006-02-03 | 245 | 245 | 243 | 243 | 5,000 | 486 |
| 2006-02-02 | 240 | 251 | 235 | 251 | 5,000 | 502 |
| 2006-02-01 | 251 | 251 | 251 | 251 | 2,000 | 502 |
| 2006-01-31 | 247 | 250 | 241 | 241 | 7,000 | 482 |
| 2006-01-30 | 245 | 247 | 245 | 247 | 5,000 | 494 |
| 2006-01-27 | 241 | 247 | 240 | 247 | 17,000 | 494 |
| 2006-01-26 | 230 | 240 | 229 | 240 | 9,000 | 480 |
| 2006-01-25 | 226 | 226 | 223 | 225 | 6,000 | 450 |
| 2006-01-24 | 215 | 216 | 215 | 216 | 5,000 | 432 |
| 2006-01-23 | 230 | 230 | 215 | 215 | 7,000 | 430 |
| 2006-01-20 | 240 | 240 | 238 | 238 | 10,000 | 476 |
| 2006-01-19 | 220 | 240 | 215 | 238 | 9,000 | 476 |
| 2006-01-18 | 255 | 255 | 206 | 230 | 30,000 | 460 |
| 2006-01-17 | 256 | 257 | 255 | 255 | 17,000 | 510 |
| 2006-01-16 | 262 | 262 | 256 | 256 | 10,000 | 512 |
| 2006-01-13 | 266 | 266 | 261 | 262 | 23,000 | 524 |
| 2006-01-12 | 266 | 269 | 262 | 269 | 12,000 | 538 |
| 2006-01-11 | 255 | 275 | 255 | 275 | 17,000 | 550 |
| 2006-01-10 | 254 | 255 | 253 | 253 | 8,000 | 506 |
| 2006-01-06 | 254 | 255 | 251 | 252 | 12,000 | 504 |
| 2006-01-05 | 251 | 255 | 251 | 254 | 9,000 | 508 |
| 2006-01-04 | 259 | 264 | 255 | 255 | 19,000 | 510 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
