7462 (株)CAPITA の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	103	103	102	102	95,000	204
2013-12-27	102	103	101	103	103,000	206
2013-12-26	101	103	101	101	110,000	202
2013-12-25	100	102	100	101	99,000	202
2013-12-24	102	102	100	100	268,000	200
2013-12-20	106	122	101	101	4,664,000	202
2013-12-19	103	106	100	102	179,000	204
2013-12-18	103	103	101	102	57,000	204
2013-12-17	100	109	100	102	153,000	204
2013-12-16	103	103	100	100	244,000	200
2013-12-13	104	104	102	102	108,000	204
2013-12-12	108	108	103	104	287,000	208
2013-12-11	114	115	105	108	979,000	216
2013-12-10	102	126	102	118	8,433,000	236
2013-12-09	98	100	98	99	80,000	198
2013-12-06	99	99	97	97	74,000	194
2013-12-05	99	99	96	97	116,000	194
2013-12-04	101	101	99	99	182,000	198
2013-12-03	100	104	100	102	149,000	204
2013-12-02	102	102	100	101	80,000	202
2013-11-29	103	103	101	101	84,000	202
2013-11-28	105	105	101	102	180,000	204
2013-11-27	102	106	102	103	237,000	206
2013-11-26	113	115	102	102	1,175,000	204
2013-11-25	102	103	100	103	134,000	206
2013-11-22	102	102	100	102	265,000	204
2013-11-21	102	103	99	99	476,000	198
2013-11-20	97	117	97	104	6,075,000	208
2013-11-19	97	97	94	97	175,000	194
2013-11-18	96	97	94	97	288,000	194
2013-11-15	99	99	93	97	421,000	194
2013-11-14	100	101	96	97	569,000	194
2013-11-13	106	109	101	101	705,000	202
2013-11-12	107	109	100	101	1,128,000	202
2013-11-11	95	125	95	112	7,050,000	224
2013-11-08	100	105	95	98	399,000	196
2013-11-07	106	110	99	103	672,000	206
2013-11-06	99	113	97	101	2,084,000	202
2013-11-05	102	120	92	97	2,082,000	194
2013-11-01	107	116	101	103	2,120,000	206
2013-10-31	120	153	106	109	6,504,000	218
2013-10-30	106	121	101	121	8,542,000	242
2013-10-29	94	98	90	91	742,000	182
2013-10-28	112	133	92	94	5,035,000	188
2013-10-25	81	113	81	112	9,452,000	224
2013-10-24	73	100	73	83	11,048,000	166
2013-10-23	70	78	70	71	417,000	142
2013-10-22	72	72	70	70	29,000	140
2013-10-21	72	72	69	71	76,000	142
2013-10-18	67	69	67	69	47,000	138
2013-10-17	68	69	66	66	108,000	132
2013-10-16	67	67	66	67	24,000	134
2013-10-15	67	67	66	67	89,000	134
2013-10-11	66	66	65	66	25,000	132
2013-10-10	64	66	64	65	43,000	130
2013-10-09	62	64	62	64	31,000	128
2013-10-08	62	63	62	63	33,000	126
2013-10-07	64	64	63	63	23,000	126
2013-10-04	66	66	64	64	58,000	128
2013-10-03	65	66	65	66	14,000	132
2013-10-02	68	68	65	65	80,000	130
2013-10-01	68	68	67	67	91,000	134
2013-09-30	68	68	67	68	88,000	136
2013-09-27	72	83	68	68	1,443,000	136
2013-09-26	67	69	67	69	70,000	138
2013-09-25	68	68	68	68	34,000	136
2013-09-24	67	68	67	68	33,000	136
2013-09-20	66	68	66	67	32,000	134
2013-09-19	66	66	66	66	4,000	132
2013-09-18	65	67	65	66	17,000	132
2013-09-17	65	65	65	65	30,000	130
2013-09-13	64	64	64	64	11,000	128
2013-09-12	63	64	63	64	5,000	128
2013-09-11	63	64	63	63	11,000	126
2013-09-10	63	63	63	63	17,000	126
2013-09-09	62	63	62	62	6,000	124
2013-09-06	63	63	61	61	15,000	122
2013-09-05	62	62	60	62	20,000	124
2013-09-04	61	61	61	61	4,000	122
2013-09-03	61	61	61	61	8,000	122
2013-09-02	60	60	60	60	4,000	120
2013-08-30	60	60	60	60	7,000	120
2013-08-29	61	61	61	61	2,000	122
2013-08-28	61	61	60	60	48,000	120
2013-08-27	62	62	62	62	10,000	124
2013-08-26	63	63	63	63	4,000	126
2013-08-23	64	64	61	62	77,000	124
2013-08-22	64	64	63	63	24,000	126
2013-08-21	64	65	64	64	9,000	128
2013-08-20	64	65	64	65	11,000	130
2013-08-19	63	64	63	64	7,000	128
2013-08-16	63	64	63	64	11,000	128
2013-08-15	63	63	63	63	5,000	126
2013-08-14	62	63	62	62	83,000	124
2013-08-13	65	65	65	65	5,000	130
2013-08-12	66	66	65	65	77,000	130
2013-08-09	67	68	67	68	3,000	136
2013-08-08	66	67	66	67	15,000	134
2013-08-07	69	69	65	66	93,000	132
2013-08-06	66	70	66	70	44,000	140
2013-08-05	67	67	66	66	8,000	132
2013-08-02	64	66	64	66	69,000	132
2013-08-01	63	64	63	64	18,000	128
2013-07-31	64	64	64	64	4,000	128
2013-07-30	64	65	64	65	10,000	130
2013-07-29	65	65	63	63	60,000	126
2013-07-26	66	67	66	66	63,000	132
2013-07-25	70	70	68	68	40,000	136
2013-07-24	70	71	70	70	14,000	140
2013-07-23	72	72	71	71	6,000	142
2013-07-22	72	72	72	72	11,000	144
2013-07-19	76	76	72	72	62,000	144
2013-07-18	75	76	75	76	3,000	152
2013-07-17	74	75	74	75	17,000	150
2013-07-16	77	77	73	75	56,000	150
2013-07-12	78	79	77	77	45,000	154
2013-07-11	74	77	74	77	36,000	154
2013-07-10	76	76	75	75	29,000	150
2013-07-09	75	77	71	77	97,000	154
2013-07-08	69	76	68	76	155,000	152
2013-07-05	67	68	67	68	9,000	136
2013-07-04	67	67	66	67	11,000	134
2013-07-03	66	67	66	66	8,000	132
2013-07-02	66	67	64	67	69,000	134
2013-07-01	64	65	64	65	24,000	130
2013-06-28	63	64	62	64	70,000	128
2013-06-27	64	64	57	62	79,000	124
2013-06-26	67	67	64	64	49,000	128
2013-06-25	70	70	66	66	49,000	132
2013-06-24	71	71	70	70	14,000	140
2013-06-21	70	70	69	70	16,000	140
2013-06-20	71	71	71	71	7,000	142
2013-06-19	72	72	71	71	7,000	142
2013-06-18	71	71	70	71	6,000	142
2013-06-17	70	71	70	71	9,000	142
2013-06-14	72	72	71	71	4,000	142
2013-06-13	71	72	69	70	32,000	140
2013-06-12	70	73	69	73	20,000	146
2013-06-11	71	73	71	72	11,000	144
2013-06-10	71	72	70	71	21,000	142
2013-06-07	65	74	64	67	172,000	134
2013-06-06	75	75	70	72	105,000	144
2013-06-05	76	77	75	75	33,000	150
2013-06-04	75	76	75	76	22,000	152
2013-06-03	78	78	75	75	22,000	150
2013-05-31	78	78	77	78	9,000	156
2013-05-30	78	78	77	77	13,000	154
2013-05-29	78	79	76	78	64,000	156
2013-05-28	73	78	73	78	93,000	156
2013-05-27	75	75	73	73	93,000	146
2013-05-24	76	77	73	75	133,000	150
2013-05-23	82	82	75	76	165,000	152
2013-05-22	79	81	79	81	27,000	162
2013-05-21	80	80	78	79	57,000	158
2013-05-20	79	80	79	80	40,000	160
2013-05-17	77	79	77	79	47,000	158
2013-05-16	79	81	75	76	413,000	152
2013-05-15	88	90	83	83	259,000	166
2013-05-14	87	88	87	88	36,000	176
2013-05-13	86	87	86	87	35,000	174
2013-05-10	87	88	86	87	107,000	174
2013-05-09	88	93	86	86	391,000	172
2013-05-08	87	88	84	86	144,000	172
2013-05-07	86	88	85	87	197,000	174
2013-05-02	86	86	84	85	115,000	170
2013-05-01	86	87	84	86	102,000	172
2013-04-30	83	85	83	85	25,000	170
2013-04-26	85	85	84	84	25,000	168
2013-04-25	84	84	83	84	28,000	168
2013-04-24	84	84	84	84	36,000	168
2013-04-23	84	84	83	83	50,000	166
2013-04-22	84	86	84	84	65,000	168
2013-04-19	84	85	84	84	115,000	168
2013-04-18	83	86	82	83	80,000	166
2013-04-17	82	82	81	82	35,000	164
2013-04-16	82	82	81	82	68,000	164
2013-04-15	85	86	82	82	89,000	164
2013-04-12	86	87	84	85	69,000	170
2013-04-11	83	86	82	85	140,000	170
2013-04-10	83	83	82	82	49,000	164
2013-04-09	81	82	80	82	57,000	164
2013-04-08	80	81	80	81	28,000	162
2013-04-05	81	81	79	79	61,000	158
2013-04-04	78	79	78	79	14,000	158
2013-04-03	79	79	78	79	17,000	158
2013-04-02	79	79	77	78	16,000	156
2013-04-01	81	81	79	79	28,000	158
2013-03-29	81	83	81	81	38,000	162
2013-03-28	81	81	80	81	11,000	162
2013-03-27	82	82	81	81	12,000	162
2013-03-26	83	83	82	82	7,000	164
2013-03-25	83	84	81	81	133,000	162
2013-03-22	80	80	80	80	53,000	160
2013-03-21	79	81	79	81	57,000	162
2013-03-19	78	79	78	79	29,000	158
2013-03-18	80	80	77	78	97,000	156
2013-03-15	80	80	80	80	14,000	160
2013-03-14	80	80	80	80	15,000	160
2013-03-13	80	80	79	79	100,000	158
2013-03-12	83	83	80	80	125,000	160
2013-03-11	83	83	82	83	22,000	166
2013-03-08	83	84	82	82	39,000	164
2013-03-07	82	83	82	83	62,000	166
2013-03-06	82	82	81	81	20,000	162
2013-03-05	80	82	80	82	49,000	164
2013-03-04	81	81	80	80	17,000	160
2013-03-01	80	81	80	81	26,000	162
2013-02-28	79	81	79	80	33,000	160
2013-02-27	80	80	78	79	26,000	158
2013-02-26	79	79	79	79	34,000	158
2013-02-25	79	81	79	80	24,000	160
2013-02-22	79	79	78	78	18,000	156
2013-02-21	77	79	77	79	20,000	158
2013-02-20	78	80	77	78	121,000	156
2013-02-19	77	78	77	78	56,000	156
2013-02-18	75	78	75	78	38,000	156
2013-02-15	79	79	75	76	97,000	152
2013-02-14	78	80	77	80	60,000	160
2013-02-13	79	79	76	78	205,000	156
2013-02-12	85	86	81	84	120,000	168
2013-02-08	87	87	85	85	67,000	170
2013-02-07	89	90	85	88	194,000	176
2013-02-06	89	90	89	90	10,000	180
2013-02-05	89	89	87	88	88,000	176
2013-02-04	92	92	89	89	51,000	178
2013-02-01	92	92	89	91	74,000	182
2013-01-31	88	90	88	90	70,000	180
2013-01-30	88	88	87	88	30,000	176
2013-01-29	91	91	89	89	108,000	178
2013-01-28	96	97	92	92	246,000	184
2013-01-25	93	97	92	95	507,000	190
2013-01-24	89	93	87	92	286,000	184
2013-01-23	86	90	85	90	321,000	180
2013-01-22	85	86	85	85	72,000	170
2013-01-21	86	86	84	86	52,000	172
2013-01-18	85	86	84	86	85,000	172
2013-01-17	84	84	82	84	160,000	168
2013-01-16	86	88	85	85	141,000	170
2013-01-15	84	85	83	85	106,000	170
2013-01-11	83	84	83	83	176,000	166
2013-01-10	81	82	81	82	44,000	164
2013-01-09	81	81	81	81	32,000	162
2013-01-08	82	82	81	81	150,000	162
2013-01-07	85	85	82	83	155,000	166
2013-01-04	84	84	82	84	147,000	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