7462 (株)CAPITA の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	79	84	79	79	197,000	158
2011-12-29	78	79	76	79	63,000	158
2011-12-28	79	80	77	80	83,000	160
2011-12-27	84	84	77	80	630,000	160
2011-12-26	89	89	85	86	60,000	172
2011-12-22	89	90	87	88	79,000	176
2011-12-21	87	89	85	89	91,000	178
2011-12-20	88	88	84	86	103,000	172
2011-12-19	89	90	89	89	94,000	178
2011-12-16	90	90	89	89	70,000	178
2011-12-15	93	93	89	89	51,000	178
2011-12-14	92	94	91	92	72,000	184
2011-12-13	90	94	90	92	99,000	184
2011-12-12	91	91	87	90	132,000	180
2011-12-09	94	94	90	90	116,000	180
2011-12-08	97	98	94	96	173,000	192
2011-12-07	96	96	94	95	99,000	190
2011-12-06	96	101	94	95	396,000	190
2011-12-05	97	98	92	95	287,000	190
2011-12-02	93	105	93	98	1,223,000	196
2011-12-01	87	97	87	92	816,000	184
2011-11-30	87	87	84	86	101,000	172
2011-11-29	85	90	85	86	272,000	172
2011-11-28	84	85	82	85	108,000	170
2011-11-25	90	92	84	84	397,000	168
2011-11-24	86	87	83	83	147,000	166
2011-11-22	82	93	81	86	807,000	172
2011-11-21	87	89	83	84	303,000	168
2011-11-18	87	90	86	89	129,000	178
2011-11-17	92	95	86	89	416,000	178
2011-11-16	93	106	90	91	2,703,000	182
2011-11-15	92	96	87	90	407,000	180
2011-11-14	95	101	93	94	486,000	188
2011-11-11	101	101	91	95	1,137,000	190
2011-11-10	114	118	101	103	1,570,000	206
2011-11-09	112	134	110	128	2,025,000	256
2011-11-08	108	120	103	107	1,003,000	214
2011-11-07	112	112	107	108	364,000	216
2011-11-04	116	116	107	113	854,000	226
2011-11-02	132	133	115	119	1,117,000	238
2011-11-01	133	146	123	132	1,500,000	264
2011-10-31	111	138	106	129	2,121,000	258
2011-10-28	99	125	94	106	2,370,000	212
2011-10-27	78	106	76	106	1,493,000	212
2011-10-26	78	83	74	76	770,000	152
2011-10-25	67	75	66	74	280,000	148
2011-10-24	66	68	66	67	172,000	134
2011-10-21	66	66	65	66	67,000	132
2011-10-20	67	67	66	66	29,000	132
2011-10-19	67	67	67	67	16,000	134
2011-10-18	67	67	66	67	28,000	134
2011-10-17	68	68	66	68	96,000	136
2011-10-14	68	69	66	68	112,000	136
2011-10-13	73	74	68	70	359,000	140
2011-10-12	67	70	67	70	212,000	140
2011-10-11	65	69	65	67	124,000	134
2011-10-07	68	69	64	64	137,000	128
2011-10-06	62	72	62	66	485,000	132
2011-10-05	62	62	61	61	35,000	122
2011-10-04	59	61	59	61	41,000	122
2011-10-03	60	62	60	62	35,000	124
2011-09-30	62	64	61	61	82,000	122
2011-09-29	58	62	58	62	32,000	124
2011-09-28	58	60	58	60	21,000	120
2011-09-27	58	59	56	57	46,000	114
2011-09-26	62	62	56	58	160,000	116
2011-09-22	65	65	61	62	118,000	124
2011-09-21	63	68	63	65	244,000	130
2011-09-20	64	64	63	64	39,000	128
2011-09-16	64	66	63	64	102,000	128
2011-09-15	64	66	63	64	102,000	128
2011-09-14	63	65	63	64	136,000	128
2011-09-13	64	64	61	63	155,000	126
2011-09-12	66	69	62	64	555,000	128
2011-09-09	63	76	62	63	1,565,000	126
2011-09-08	62	64	62	62	86,000	124
2011-09-07	60	62	60	62	14,000	124
2011-09-06	61	61	59	60	21,000	120
2011-09-05	62	63	62	62	12,000	124
2011-09-02	62	63	62	63	23,000	126
2011-09-01	61	62	61	62	19,000	124
2011-08-31	60	61	60	61	26,000	122
2011-08-30	61	62	61	61	14,000	122
2011-08-29	60	63	59	60	148,000	120
2011-08-26	61	61	59	60	44,000	120
2011-08-25	58	60	58	60	50,000	120
2011-08-24	60	61	57	57	83,000	114
2011-08-23	60	60	59	60	44,000	120
2011-08-22	60	61	60	61	24,000	122
2011-08-19	61	63	60	61	114,000	122
2011-08-18	66	66	64	64	74,000	128
2011-08-17	64	70	63	66	223,000	132
2011-08-16	67	67	63	64	138,000	128
2011-08-15	65	66	62	65	118,000	130
2011-08-12	69	69	64	65	421,000	130
2011-08-11	73	74	67	67	1,052,000	134
2011-08-10	71	87	65	78	3,515,000	156
2011-08-09	52	57	50	57	73,000	114
2011-08-08	60	60	57	57	28,000	114
2011-08-05	59	61	59	60	40,000	120
2011-08-04	64	65	63	64	21,000	128
2011-08-03	65	66	65	65	19,000	130
2011-08-02	66	67	66	66	23,000	132
2011-08-01	67	68	67	68	2,000	136
2011-07-29	66	68	66	67	23,000	134
2011-07-28	68	69	65	67	62,000	134
2011-07-27	70	70	69	69	4,000	138
2011-07-26	70	70	68	69	10,000	138
2011-07-25	70	70	70	70	1,000	140
2011-07-22	70	70	69	70	4,000	140
2011-07-21	69	69	69	69	17,000	138
2011-07-20	68	69	68	68	17,000	136
2011-07-19	68	69	68	69	6,000	138
2011-07-15	68	71	68	68	18,000	136
2011-07-14	70	70	68	68	28,000	136
2011-07-13	68	69	68	69	3,000	138
2011-07-11	69	70	69	70	12,000	140
2011-07-08	69	70	69	70	17,000	140
2011-07-07	69	70	68	68	39,000	136
2011-07-06	68	70	67	70	82,000	140
2011-07-05	68	69	67	68	18,000	136
2011-07-04	69	69	67	68	28,000	136
2011-07-01	68	68	68	68	18,000	136
2011-06-30	66	68	66	68	10,000	136
2011-06-29	66	68	66	68	5,000	136
2011-06-28	67	68	67	68	13,000	136
2011-06-27	68	68	68	68	10,000	136
2011-06-24	67	67	67	67	2,000	134
2011-06-23	67	68	67	68	4,000	136
2011-06-22	67	68	66	67	40,000	134
2011-06-21	66	67	66	66	13,000	132
2011-06-20	66	69	66	66	45,000	132
2011-06-17	67	67	66	67	25,000	134
2011-06-16	67	68	67	67	5,000	134
2011-06-15	66	68	66	67	22,000	134
2011-06-14	67	67	66	67	15,000	134
2011-06-13	67	67	66	67	4,000	134
2011-06-10	66	68	66	67	18,000	134
2011-06-09	66	67	66	67	12,000	134
2011-06-08	67	68	66	67	25,000	134
2011-06-07	66	73	66	67	250,000	134
2011-06-06	65	69	65	65	35,000	130
2011-06-03	67	67	67	67	3,000	134
2011-06-02	67	68	67	68	4,000	136
2011-06-01	68	68	66	68	15,000	136
2011-05-31	67	67	66	67	15,000	134
2011-05-30	68	68	64	68	16,000	136
2011-05-27	66	68	66	66	6,000	132
2011-05-26	68	68	66	68	12,000	136
2011-05-25	66	66	65	66	6,000	132
2011-05-24	65	66	64	65	30,000	130
2011-05-23	67	68	66	66	27,000	132
2011-05-20	67	68	67	68	13,000	136
2011-05-19	67	69	67	68	12,000	136
2011-05-18	67	69	67	68	10,000	136
2011-05-17	68	68	66	67	17,000	134
2011-05-16	70	70	67	67	58,000	134
2011-05-13	71	71	69	69	95,000	138
2011-05-12	73	74	72	72	81,000	144
2011-05-11	73	77	72	74	557,000	148
2011-05-10	80	85	78	83	369,000	166
2011-05-09	80	93	78	85	2,001,000	170
2011-05-06	70	77	70	76	185,000	152
2011-05-02	69	71	69	71	87,000	142
2011-04-28	71	71	69	69	42,000	138
2011-04-27	72	72	70	72	48,000	144
2011-04-26	71	71	69	71	65,000	142
2011-04-25	70	72	69	70	87,000	140
2011-04-22	69	73	68	70	107,000	140
2011-04-21	74	75	68	69	182,000	138
2011-04-20	77	78	73	73	147,000	146
2011-04-19	72	80	70	73	452,000	146
2011-04-18	68	74	66	71	246,000	142
2011-04-15	66	69	65	66	113,000	132
2011-04-14	66	66	65	66	58,000	132
2011-04-13	63	66	63	66	57,000	132
2011-04-12	68	68	64	64	118,000	128
2011-04-11	65	68	65	68	163,000	136
2011-04-08	64	67	61	66	386,000	132
2011-04-07	58	69	58	62	680,000	124
2011-04-06	57	58	55	58	20,000	116
2011-04-05	60	60	56	58	46,000	116
2011-04-04	60	61	58	60	48,000	120
2011-04-01	60	61	57	60	43,000	120
2011-03-31	60	61	58	59	36,000	118
2011-03-30	59	61	59	61	33,000	122
2011-03-29	58	59	54	58	46,000	116
2011-03-28	62	62	57	58	35,000	116
2011-03-25	61	63	58	60	50,000	120
2011-03-24	63	66	60	61	116,000	122
2011-03-23	62	66	61	64	181,000	128
2011-03-22	58	66	57	65	188,000	130
2011-03-18	49	56	48	53	176,000	106
2011-03-17	43	48	40	48	98,000	96
2011-03-16	46	47	40	44	118,000	88
2011-03-15	53	54	29	38	357,000	76
2011-03-14	51	61	46	53	220,000	106
2011-03-11	78	79	75	75	75,000	150
2011-03-10	83	83	79	80	103,000	160
2011-03-09	82	83	81	83	28,000	166
2011-03-08	82	85	82	82	84,000	164
2011-03-07	84	84	82	83	49,000	166
2011-03-04	85	85	83	85	75,000	170
2011-03-03	84	84	83	84	49,000	168
2011-03-02	86	86	83	84	113,000	168
2011-03-01	86	87	85	87	29,000	174
2011-02-28	86	88	85	86	46,000	172
2011-02-25	86	86	83	84	71,000	168
2011-02-24	87	87	84	86	70,000	172
2011-02-23	87	87	85	87	113,000	174
2011-02-22	87	87	86	87	148,000	174
2011-02-21	88	92	86	89	239,000	178
2011-02-18	87	89	86	88	71,000	176
2011-02-17	90	91	85	88	342,000	176
2011-02-16	85	94	85	92	990,000	184
2011-02-15	85	86	82	85	190,000	170
2011-02-14	90	91	83	84	535,000	168
2011-02-10	98	105	90	90	789,000	180
2011-02-09	89	112	88	103	2,391,000	206
2011-02-08	87	92	85	89	418,000	178
2011-02-07	85	88	81	85	238,000	170
2011-02-04	83	87	81	81	253,000	162
2011-02-03	78	91	78	84	1,016,000	168
2011-02-02	81	84	76	78	337,000	156
2011-02-01	87	87	77	77	562,000	154
2011-01-31	65	94	64	84	3,678,000	168
2011-01-28	66	68	63	64	138,000	128
2011-01-27	70	71	66	67	180,000	134
2011-01-26	72	74	69	69	172,000	138
2011-01-25	74	77	70	73	411,000	146
2011-01-24	75	87	71	72	1,404,000	144
2011-01-21	78	85	66	72	1,782,000	144
2011-01-20	62	89	62	88	4,476,000	176
2011-01-19	62	70	56	59	1,283,000	118
2011-01-18	51	70	51	58	1,321,000	116
2011-01-17	50	51	50	50	36,000	100
2011-01-14	50	50	49	50	32,000	100
2011-01-13	50	51	49	50	53,000	100
2011-01-12	50	51	50	50	41,000	100
2011-01-11	52	52	49	50	125,000	100
2011-01-07	49	52	49	51	198,000	102
2011-01-06	46	48	46	47	82,000	94
2011-01-05	47	47	46	47	36,000	94
2011-01-04	46	47	46	47	16,000	94

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