7462 (株)CAPITA の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	82	84	82	82	87,000	164
2012-12-27	81	82	80	82	156,000	164
2012-12-26	82	82	80	80	68,000	160
2012-12-25	81	82	81	81	96,000	162
2012-12-21	81	81	80	80	82,000	160
2012-12-20	84	84	81	81	86,000	162
2012-12-19	80	83	80	83	225,000	166
2012-12-18	79	81	79	80	76,000	160
2012-12-17	79	79	79	79	47,000	158
2012-12-14	79	80	79	80	13,000	160
2012-12-13	81	81	79	80	101,000	160
2012-12-12	81	83	80	80	75,000	160
2012-12-11	80	83	79	80	99,000	160
2012-12-10	80	81	80	80	46,000	160
2012-12-07	80	83	80	80	194,000	160
2012-12-06	77	80	77	79	87,000	158
2012-12-05	77	78	76	77	24,000	154
2012-12-04	77	77	77	77	18,000	154
2012-12-03	78	78	77	77	33,000	154
2012-11-30	78	79	77	78	124,000	156
2012-11-29	78	80	78	80	60,000	160
2012-11-28	77	78	77	77	23,000	154
2012-11-27	78	78	77	77	50,000	154
2012-11-26	77	79	77	78	53,000	156
2012-11-22	75	76	75	76	40,000	152
2012-11-21	76	77	75	76	183,000	152
2012-11-20	78	78	77	78	32,000	156
2012-11-19	79	79	77	78	52,000	156
2012-11-16	78	79	77	79	39,000	158
2012-11-15	78	78	75	77	114,000	154
2012-11-14	77	80	76	79	303,000	158
2012-11-13	87	88	84	86	300,000	172
2012-11-12	84	88	81	87	173,000	174
2012-11-09	84	84	81	83	112,000	166
2012-11-08	87	87	85	85	99,000	170
2012-11-07	86	88	86	88	99,000	176
2012-11-06	86	90	85	86	195,000	172
2012-11-05	84	86	83	85	226,000	170
2012-11-02	82	82	82	82	34,000	164
2012-11-01	80	82	80	82	55,000	164
2012-10-31	81	81	81	81	15,000	162
2012-10-30	82	82	80	81	105,000	162
2012-10-29	82	83	81	82	72,000	164
2012-10-26	82	91	81	81	818,000	162
2012-10-25	80	81	79	80	50,000	160
2012-10-24	81	82	80	81	63,000	162
2012-10-23	85	85	81	82	96,000	164
2012-10-22	84	86	82	86	112,000	172
2012-10-19	80	85	79	84	169,000	168
2012-10-18	78	82	78	81	152,000	162
2012-10-17	78	79	77	78	120,000	156
2012-10-16	77	77	77	77	17,000	154
2012-10-15	76	77	76	76	29,000	152
2012-10-12	75	78	75	77	116,000	154
2012-10-11	77	77	74	76	208,000	152
2012-10-10	75	94	75	78	2,084,000	156
2012-10-09	77	77	75	75	39,000	150
2012-10-05	77	77	76	76	10,000	152
2012-10-04	74	78	72	76	76,000	152
2012-10-03	74	75	73	73	38,000	146
2012-10-02	74	75	74	74	30,000	148
2012-10-01	73	74	73	74	23,000	148
2012-09-28	72	72	72	72	16,000	144
2012-09-27	72	72	71	72	13,000	144
2012-09-26	72	72	72	72	26,000	144
2012-09-25	73	73	72	72	37,000	144
2012-09-24	74	74	73	73	30,000	146
2012-09-21	75	76	74	74	55,000	148
2012-09-20	77	77	76	76	24,000	152
2012-09-19	79	79	77	77	37,000	154
2012-09-18	75	77	75	77	113,000	154
2012-09-14	79	82	74	75	559,000	150
2012-09-13	74	74	73	73	129,000	146
2012-09-12	76	76	74	74	97,000	148
2012-09-11	77	77	75	75	71,000	150
2012-09-10	77	78	76	76	39,000	152
2012-09-07	75	80	74	76	193,000	152
2012-09-06	75	76	74	75	130,000	150
2012-09-05	83	84	76	77	647,000	154
2012-09-04	72	80	71	78	649,000	156
2012-09-03	76	76	73	73	395,000	146
2012-08-31	74	103	74	77	4,870,000	154
2012-08-30	71	75	71	74	86,000	148
2012-08-29	72	72	71	72	21,000	144
2012-08-28	74	74	73	73	8,000	146
2012-08-27	75	75	74	74	47,000	148
2012-08-24	73	74	73	74	20,000	148
2012-08-23	73	74	73	74	23,000	148
2012-08-22	72	72	71	72	21,000	144
2012-08-21	71	72	71	72	15,000	144
2012-08-20	72	72	71	72	25,000	144
2012-08-17	73	73	72	72	21,000	144
2012-08-16	73	73	71	72	23,000	144
2012-08-15	73	73	73	73	15,000	146
2012-08-14	73	74	72	74	55,000	148
2012-08-13	70	72	70	72	63,000	144
2012-08-10	71	72	69	69	89,000	138
2012-08-09	71	73	71	73	25,000	146
2012-08-08	71	72	71	72	5,000	144
2012-08-07	70	72	70	71	16,000	142
2012-08-06	70	71	70	71	20,000	142
2012-08-03	69	69	69	69	9,000	138
2012-08-02	69	71	69	70	22,000	140
2012-08-01	70	71	68	71	68,000	142
2012-07-31	67	70	67	70	47,000	140
2012-07-30	69	69	68	68	20,000	136
2012-07-27	67	69	67	69	11,000	138
2012-07-26	67	67	65	67	30,000	134
2012-07-25	65	65	64	65	38,000	130
2012-07-24	65	66	63	66	54,000	132
2012-07-23	70	70	67	67	49,000	134
2012-07-20	71	72	69	70	43,000	140
2012-07-19	71	72	71	72	25,000	144
2012-07-18	72	73	70	70	67,000	140
2012-07-17	74	74	72	73	30,000	146
2012-07-13	74	77	73	73	120,000	146
2012-07-12	75	77	74	74	86,000	148
2012-07-11	73	77	73	75	164,000	150
2012-07-10	74	74	72	73	94,000	146
2012-07-09	74	75	74	75	20,000	150
2012-07-06	75	75	75	75	32,000	150
2012-07-05	76	77	75	75	46,000	150
2012-07-04	78	78	76	76	26,000	152
2012-07-03	75	78	75	78	60,000	156
2012-07-02	76	78	75	75	123,000	150
2012-06-29	73	74	73	74	67,000	148
2012-06-28	75	76	75	75	34,000	150
2012-06-27	75	77	74	75	65,000	150
2012-06-26	77	77	74	74	55,000	148
2012-06-25	76	78	76	77	50,000	154
2012-06-22	74	77	74	77	103,000	154
2012-06-21	77	77	76	77	96,000	154
2012-06-20	74	76	73	76	100,000	152
2012-06-19	73	74	72	73	72,000	146
2012-06-18	71	75	71	73	109,000	146
2012-06-15	70	71	70	71	38,000	142
2012-06-14	71	71	70	70	35,000	140
2012-06-13	73	73	71	71	29,000	142
2012-06-12	70	72	70	72	52,000	144
2012-06-11	70	73	70	73	100,000	146
2012-06-08	71	71	68	69	69,000	138
2012-06-07	68	70	68	70	100,000	140
2012-06-06	67	71	67	68	117,000	136
2012-06-05	64	67	64	66	38,000	132
2012-06-04	64	65	63	64	59,000	128
2012-06-01	73	73	67	68	142,000	136
2012-05-31	73	73	71	72	20,000	144
2012-05-30	73	74	71	74	49,000	148
2012-05-29	73	73	71	73	49,000	146
2012-05-28	74	74	74	74	4,000	148
2012-05-25	76	76	75	75	14,000	150
2012-05-24	75	75	74	75	10,000	150
2012-05-23	77	77	72	74	68,000	148
2012-05-22	77	78	75	77	24,000	154
2012-05-21	72	76	72	76	47,000	152
2012-05-18	74	76	74	74	69,000	148
2012-05-17	73	78	73	78	144,000	156
2012-05-16	74	77	72	73	138,000	146
2012-05-15	75	76	68	75	266,000	150
2012-05-14	79	81	77	79	148,000	158
2012-05-11	85	85	77	78	506,000	156
2012-05-10	91	91	88	90	86,000	180
2012-05-09	94	95	91	91	124,000	182
2012-05-08	99	109	92	94	895,000	188
2012-05-07	96	98	94	97	205,000	194
2012-05-02	96	98	96	98	74,000	196
2012-05-01	100	101	98	98	171,000	196
2012-04-27	103	103	100	100	118,000	200
2012-04-26	110	110	101	102	271,000	204
2012-04-25	108	110	107	108	185,000	216
2012-04-24	105	111	104	109	614,000	218
2012-04-23	101	105	101	105	332,000	210
2012-04-20	100	101	99	101	64,000	202
2012-04-19	101	101	100	100	77,000	200
2012-04-18	101	103	101	101	77,000	202
2012-04-17	105	106	100	100	147,000	200
2012-04-16	103	105	101	104	154,000	208
2012-04-13	101	104	100	102	181,000	204
2012-04-12	102	106	98	100	314,000	200
2012-04-11	97	103	96	100	399,000	200
2012-04-10	97	99	97	98	78,000	196
2012-04-09	95	98	95	97	26,000	194
2012-04-06	96	97	95	96	21,000	192
2012-04-05	95	97	95	97	53,000	194
2012-04-04	95	103	95	95	301,000	190
2012-04-03	98	98	94	96	191,000	192
2012-04-02	99	101	98	98	69,000	196
2012-03-30	97	106	97	99	626,000	198
2012-03-29	96	97	96	97	15,000	194
2012-03-28	94	96	94	96	20,000	192
2012-03-27	96	97	93	95	122,000	190
2012-03-26	99	99	96	96	63,000	192
2012-03-23	99	99	96	99	129,000	198
2012-03-22	102	103	99	99	181,000	198
2012-03-21	103	103	101	103	104,000	206
2012-03-19	102	103	100	102	152,000	204
2012-03-16	102	111	99	102	1,434,000	204
2012-03-15	105	105	99	99	355,000	198
2012-03-14	106	106	103	105	151,000	210
2012-03-13	111	114	106	107	439,000	214
2012-03-12	107	108	103	106	235,000	212
2012-03-09	108	109	104	108	539,000	216
2012-03-08	109	125	103	112	3,063,000	224
2012-03-07	113	113	103	108	580,000	216
2012-03-06	123	135	109	114	4,355,000	228
2012-03-05	91	120	91	118	9,157,000	236
2012-03-02	90	91	90	90	54,000	180
2012-03-01	91	91	89	90	34,000	180
2012-02-29	90	91	90	91	28,000	182
2012-02-28	91	91	90	90	80,000	180
2012-02-27	91	93	91	91	187,000	182
2012-02-24	89	90	89	90	104,000	180
2012-02-23	89	89	88	88	15,000	176
2012-02-22	88	89	87	89	71,000	178
2012-02-21	88	88	87	88	46,000	176
2012-02-20	90	90	88	88	95,000	176
2012-02-17	90	90	89	90	44,000	180
2012-02-16	90	92	89	90	135,000	180
2012-02-15	91	92	89	90	85,000	180
2012-02-14	92	92	91	92	151,000	184
2012-02-13	91	94	90	91	202,000	182
2012-02-10	90	93	90	91	118,000	182
2012-02-09	90	91	89	90	69,000	180
2012-02-08	90	90	88	90	232,000	180
2012-02-07	92	94	89	93	194,000	186
2012-02-06	96	97	92	92	168,000	184
2012-02-03	92	95	91	95	178,000	190
2012-02-02	89	95	89	92	317,000	184
2012-02-01	87	89	87	89	39,000	178
2012-01-31	88	88	87	87	50,000	174
2012-01-30	91	91	85	88	394,000	176
2012-01-27	93	97	91	92	296,000	184
2012-01-26	90	92	88	91	195,000	182
2012-01-25	88	91	88	89	360,000	178
2012-01-24	86	89	85	88	114,000	176
2012-01-23	85	88	85	86	140,000	172
2012-01-20	84	87	84	84	161,000	168
2012-01-19	85	85	83	84	44,000	168
2012-01-18	83	86	82	83	95,000	166
2012-01-17	83	84	82	83	98,000	166
2012-01-16	87	87	82	84	134,000	168
2012-01-13	86	87	86	86	106,000	172
2012-01-12	85	86	84	85	129,000	170
2012-01-11	82	85	82	85	67,000	170
2012-01-10	82	83	81	82	30,000	164
2012-01-06	82	82	81	82	28,000	164
2012-01-05	82	84	82	83	42,000	166
2012-01-04	80	85	80	84	260,000	168

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