7462 (株)CAPITA の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	47	47	45	47	38,000	94
2010-12-29	48	48	48	48	2,000	96
2010-12-27	48	48	48	48	7,000	96
2010-12-24	48	48	47	48	22,000	96
2010-12-22	49	49	47	47	31,000	94
2010-12-21	49	49	49	49	4,000	98
2010-12-20	48	49	48	49	31,000	98
2010-12-17	49	50	48	48	23,000	96
2010-12-16	47	48	47	48	21,000	96
2010-12-15	49	49	47	47	74,000	94
2010-12-14	46	49	46	49	59,000	98
2010-12-13	47	47	46	47	48,000	94
2010-12-10	48	48	47	47	8,000	94
2010-12-09	47	48	47	48	10,000	96
2010-12-08	49	49	47	48	51,000	96
2010-12-07	50	50	49	49	27,000	98
2010-12-06	50	51	50	50	35,000	100
2010-12-03	51	51	49	50	59,000	100
2010-12-02	50	50	48	49	89,000	98
2010-12-01	48	55	48	51	874,000	102
2010-11-30	47	48	46	48	46,000	96
2010-11-29	46	46	45	46	57,000	92
2010-11-26	44	47	44	46	128,000	92
2010-11-25	44	44	43	44	72,000	88
2010-11-24	43	43	42	42	93,000	84
2010-11-22	44	44	42	43	40,000	86
2010-11-19	43	44	43	44	11,000	88
2010-11-18	42	43	42	43	25,000	86
2010-11-17	41	42	41	42	17,000	84
2010-11-16	43	43	41	42	30,000	84
2010-11-15	43	43	42	42	17,000	84
2010-11-12	44	44	41	42	73,000	84
2010-11-11	44	47	44	45	80,000	90
2010-11-10	43	44	43	44	18,000	88
2010-11-09	43	44	43	44	4,000	88
2010-11-08	43	43	43	43	13,000	86
2010-11-05	43	43	42	43	19,000	86
2010-11-04	41	43	41	42	31,000	84
2010-11-02	42	42	41	42	12,000	84
2010-11-01	42	42	42	42	12,000	84
2010-10-29	42	42	41	42	14,000	84
2010-10-28	41	42	41	42	12,000	84
2010-10-27	41	41	40	40	23,000	80
2010-10-26	42	42	41	41	18,000	82
2010-10-25	41	42	39	42	36,000	84
2010-10-22	39	40	38	40	37,000	80
2010-10-21	40	40	39	39	19,000	78
2010-10-20	41	41	40	41	27,000	82
2010-10-19	43	43	41	41	35,000	82
2010-10-18	42	42	41	42	56,000	84
2010-10-15	40	47	40	42	304,000	84
2010-10-14	40	40	39	40	28,000	80
2010-10-13	40	41	40	40	8,000	80
2010-10-12	40	40	40	40	10,000	80
2010-10-08	39	40	39	40	14,000	80
2010-10-07	41	41	39	40	63,000	80
2010-10-06	41	41	40	40	14,000	80
2010-10-05	42	44	41	41	48,000	82
2010-10-04	42	42	42	42	35,000	84
2010-10-01	44	44	42	42	31,000	84
2010-09-30	44	44	42	43	21,000	86
2010-09-29	44	44	43	43	40,000	86
2010-09-28	43	44	43	44	10,000	88
2010-09-27	43	45	43	43	88,000	86
2010-09-24	45	45	43	43	109,000	86
2010-09-22	45	47	44	46	70,000	92
2010-09-21	48	48	43	46	141,000	92
2010-09-17	45	58	43	48	1,086,000	96
2010-09-16	44	44	42	42	41,000	84
2010-09-15	43	47	41	43	121,000	86
2010-09-14	41	57	41	44	1,004,000	88
2010-09-13	39	40	39	40	27,000	80
2010-09-10	41	41	39	40	36,000	80
2010-09-09	44	44	40	41	67,000	82
2010-09-08	39	47	39	44	465,000	88
2010-09-07	39	40	38	39	53,000	78
2010-09-06	38	39	37	39	21,000	78
2010-09-03	39	39	37	39	36,000	78
2010-09-02	38	38	36	38	77,000	76
2010-09-01	36	47	36	38	805,000	76
2010-08-31	36	36	36	36	6,000	72
2010-08-26	35	35	35	35	7,000	70
2010-08-25	36	36	36	36	14,000	72
2010-08-24	37	37	37	37	1,000	74
2010-08-23	40	40	37	37	36,000	74
2010-08-20	36	40	36	37	36,000	74
2010-08-19	35	36	35	36	2,000	72
2010-08-18	35	35	35	35	6,000	70
2010-08-17	34	35	34	35	4,000	70
2010-08-16	35	36	34	36	35,000	72
2010-08-13	35	36	35	36	24,000	72
2010-08-12	38	38	37	37	10,000	74
2010-08-11	39	39	38	39	13,000	78
2010-08-10	40	42	37	41	65,000	82
2010-08-09	39	49	39	41	357,000	82
2010-08-06	34	35	34	35	9,000	70
2010-08-05	34	34	34	34	9,000	68
2010-08-04	35	35	35	35	5,000	70
2010-08-03	35	35	35	35	1,000	70
2010-08-02	36	36	36	36	1,000	72
2010-07-30	36	36	35	35	2,000	70
2010-07-29	35	35	35	35	1,000	70
2010-07-28	35	35	35	35	2,000	70
2010-07-27	35	35	35	35	1,000	70
2010-07-26	35	35	34	35	103,000	70
2010-07-23	35	35	34	35	50,000	70
2010-07-22	36	36	36	36	3,000	72
2010-07-21	38	38	38	38	7,000	76
2010-07-20	35	35	35	35	2,000	70
2010-07-16	37	37	36	36	18,000	72
2010-07-15	38	38	38	38	1,000	76
2010-07-14	39	39	37	37	20,000	74
2010-07-13	39	39	39	39	1,000	78
2010-07-12	39	39	39	39	1,000	78
2010-07-09	39	39	39	39	1,000	78
2010-07-06	39	39	38	38	6,000	76
2010-07-02	36	45	36	38	32,000	76
2010-07-01	36	36	36	36	1,000	72
2010-06-30	36	37	36	37	4,000	74
2010-06-29	38	38	37	37	4,000	74
2010-06-28	38	38	37	37	12,000	74
2010-06-25	38	38	38	38	6,000	76
2010-06-24	39	39	39	39	4,000	78
2010-06-23	40	40	40	40	3,000	80
2010-06-22	40	40	40	40	12,000	80
2010-06-21	39	41	39	41	14,000	82
2010-06-18	39	39	39	39	9,000	78
2010-06-17	40	40	40	40	5,000	80
2010-06-16	40	40	40	40	2,000	80
2010-06-15	38	39	38	38	21,000	76
2010-06-14	40	40	40	40	2,000	80
2010-06-11	40	40	38	39	11,000	78
2010-06-10	38	40	38	40	10,000	80
2010-06-09	39	39	38	38	8,000	76
2010-06-08	39	39	39	39	2,000	78
2010-06-07	42	42	38	38	11,000	76
2010-06-03	43	43	42	42	4,000	84
2010-06-02	41	44	41	44	4,000	88
2010-06-01	40	41	40	41	7,000	82
2010-05-31	40	40	39	39	5,000	78
2010-05-28	39	40	39	40	18,000	80
2010-05-27	39	39	38	38	5,000	76
2010-05-26	38	39	38	39	34,000	78
2010-05-25	39	39	38	39	11,000	78
2010-05-24	39	39	39	39	14,000	78
2010-05-21	40	41	40	40	14,000	80
2010-05-20	41	41	41	41	1,000	82
2010-05-19	41	41	40	41	22,000	82
2010-05-18	43	43	41	42	18,000	84
2010-05-17	45	45	44	44	5,000	88
2010-05-13	46	46	45	46	6,000	92
2010-05-12	47	47	46	46	18,000	92
2010-05-11	45	50	45	46	189,000	92
2010-05-10	43	44	43	44	25,000	88
2010-05-07	46	46	36	43	51,000	86
2010-05-06	50	50	47	47	7,000	94
2010-04-30	49	50	49	50	8,000	100
2010-04-28	49	49	49	49	16,000	98
2010-04-27	49	50	49	49	13,000	98
2010-04-26	48	50	48	49	16,000	98
2010-04-23	48	48	48	48	5,000	96
2010-04-22	48	50	48	50	21,000	100
2010-04-21	49	49	49	49	2,000	98
2010-04-20	50	50	49	49	18,000	98
2010-04-19	50	50	49	50	39,000	100
2010-04-16	53	53	51	51	21,000	102
2010-04-15	53	54	52	53	30,000	106
2010-04-14	52	54	52	53	11,000	106
2010-04-13	52	53	52	52	62,000	104
2010-04-12	53	53	51	51	61,000	102
2010-04-09	50	55	50	52	164,000	104
2010-04-08	48	51	48	49	68,000	98
2010-04-07	47	51	47	49	76,000	98
2010-04-06	49	49	47	48	15,000	96
2010-04-05	49	49	48	48	18,000	96
2010-04-01	50	50	47	49	28,000	98
2010-03-31	49	50	49	49	33,000	98
2010-03-30	48	48	48	48	8,000	96
2010-03-29	48	48	47	48	29,000	96
2010-03-26	47	49	47	49	23,000	98
2010-03-25	48	48	47	47	13,000	94
2010-03-24	50	50	47	49	33,000	98
2010-03-23	47	50	47	50	61,000	100
2010-03-19	46	47	46	47	8,000	94
2010-03-18	47	47	46	47	17,000	94
2010-03-17	47	47	47	47	9,000	94
2010-03-16	47	48	47	48	5,000	96
2010-03-15	49	49	47	47	20,000	94
2010-03-12	47	48	47	48	12,000	96
2010-03-11	48	49	46	47	33,000	94
2010-03-10	48	48	47	47	11,000	94
2010-03-09	47	48	47	47	27,000	94
2010-03-08	46	47	46	47	9,000	94
2010-03-05	47	48	46	46	50,000	92
2010-03-04	47	52	46	46	331,000	92
2010-03-03	45	46	45	46	9,000	92
2010-03-02	46	46	45	46	11,000	92
2010-03-01	46	46	45	46	15,000	92
2010-02-26	46	46	45	46	11,000	92
2010-02-25	47	47	45	46	37,000	92
2010-02-24	46	47	46	47	24,000	94
2010-02-23	46	47	45	45	51,000	90
2010-02-22	45	52	45	45	422,000	90
2010-02-19	45	48	45	45	76,000	90
2010-02-18	45	46	45	46	14,000	92
2010-02-17	45	46	44	45	111,000	90
2010-02-16	44	60	44	47	918,000	94
2010-02-15	45	45	44	44	7,000	88
2010-02-12	45	45	44	45	29,000	90
2010-02-10	44	45	43	44	16,000	88
2010-02-09	44	44	43	44	30,000	88
2010-02-08	45	45	44	45	25,000	90
2010-02-05	46	46	45	46	39,000	92
2010-02-04	49	49	47	47	48,000	94
2010-02-03	49	49	48	49	42,000	98
2010-02-02	49	52	48	50	101,000	100
2010-02-01	52	52	47	52	159,000	104
2010-01-29	57	63	50	50	643,000	100
2010-01-28	46	75	46	62	1,766,000	124
2010-01-27	44	45	44	45	11,000	90
2010-01-26	45	45	45	45	2,000	90
2010-01-25	42	43	42	43	4,000	86
2010-01-22	43	43	43	43	1,000	86
2010-01-21	46	46	45	45	15,000	90
2010-01-20	49	49	46	46	32,000	92
2010-01-19	46	48	46	48	19,000	96
2010-01-18	47	47	45	46	17,000	92
2010-01-15	45	47	45	46	10,000	92
2010-01-14	45	46	44	46	25,000	92
2010-01-13	43	44	43	43	19,000	86
2010-01-12	44	45	44	44	6,000	88
2010-01-08	43	43	43	43	5,000	86
2010-01-07	42	42	42	42	4,000	84
2010-01-06	42	43	41	42	20,000	84
2010-01-05	44	44	41	41	20,000	82
2010-01-04	43	43	43	43	1,000	86

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