7462 (株)CAPITA の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	135	135	130	134	74,000	268
2014-12-29	133	137	132	137	59,000	274
2014-12-26	128	134	126	133	133,000	266
2014-12-25	133	134	128	129	195,000	258
2014-12-24	143	143	135	136	171,000	272
2014-12-22	142	157	138	139	804,000	278
2014-12-19	139	140	137	137	35,000	274
2014-12-18	139	140	136	137	60,000	274
2014-12-17	137	138	133	134	67,000	268
2014-12-16	144	144	135	137	145,000	274
2014-12-15	149	149	145	145	110,000	290
2014-12-12	151	154	148	153	127,000	306
2014-12-11	144	147	144	146	49,000	292
2014-12-10	148	149	145	145	82,000	290
2014-12-09	151	152	145	147	172,000	294
2014-12-08	155	155	151	151	196,000	302
2014-12-05	163	163	156	157	137,000	314
2014-12-04	163	167	160	161	166,000	322
2014-12-03	167	168	160	162	213,000	324
2014-12-02	165	179	165	166	1,507,000	332
2014-12-01	166	166	158	160	282,000	320
2014-11-28	173	173	166	167	326,000	334
2014-11-27	179	180	172	174	247,000	348
2014-11-26	170	178	167	176	740,000	352
2014-11-25	178	189	175	178	608,000	356
2014-11-21	170	176	167	173	476,000	346
2014-11-20	174	195	174	175	2,349,000	350
2014-11-19	175	176	166	171	519,000	342
2014-11-18	183	183	170	173	534,000	346
2014-11-17	187	205	178	183	1,603,000	366
2014-11-14	193	197	177	182	916,000	364
2014-11-13	220	222	195	200	1,498,000	400
2014-11-12	207	216	204	208	803,000	416
2014-11-11	212	224	204	206	1,629,000	412
2014-11-10	209	240	197	213	6,022,000	426
2014-11-07	222	244	196	203	3,306,000	406
2014-11-06	265	266	215	229	3,960,000	458
2014-11-05	218	285	218	265	6,693,000	530
2014-11-04	210	235	165	205	9,248,000	410
2014-10-31	138	189	138	189	12,075,000	378
2014-10-30	147	161	138	139	8,926,000	278
2014-10-29	122	154	122	134	11,186,000	268
2014-10-28	116	132	112	120	1,468,000	240
2014-10-27	120	120	111	116	684,000	232
2014-10-24	131	147	117	122	4,049,000	244
2014-10-23	123	127	114	117	1,323,000	234
2014-10-22	110	147	109	128	13,840,000	256
2014-10-21	106	106	101	101	465,000	202
2014-10-20	107	111	104	106	1,045,000	212
2014-10-17	98	123	98	109	10,130,000	218
2014-10-16	98	98	93	93	381,000	186
2014-10-15	104	104	97	101	624,000	202
2014-10-14	106	107	101	103	1,271,000	206
2014-10-10	140	153	107	109	7,449,000	218
2014-10-09	95	122	95	122	8,923,000	244
2014-10-08	91	92	91	92	44,000	184
2014-10-07	98	98	93	93	80,000	186
2014-10-06	96	98	95	97	31,000	194
2014-10-03	93	95	93	95	69,000	190
2014-10-02	96	96	92	94	236,000	188
2014-10-01	102	102	99	100	47,000	200
2014-09-30	104	104	100	100	165,000	200
2014-09-29	102	107	102	104	160,000	208
2014-09-26	101	101	99	101	96,000	202
2014-09-25	105	106	101	101	342,000	202
2014-09-24	98	111	98	108	729,000	216
2014-09-22	101	101	98	99	51,000	198
2014-09-19	100	103	99	100	65,000	200
2014-09-18	99	102	98	100	183,000	200
2014-09-17	97	105	97	100	286,000	200
2014-09-16	99	99	96	96	94,000	192
2014-09-12	102	102	99	100	68,000	200
2014-09-11	102	102	100	102	99,000	204
2014-09-10	101	102	100	100	84,000	200
2014-09-09	103	103	100	101	214,000	202
2014-09-08	107	107	103	104	116,000	208
2014-09-05	108	109	105	106	109,000	212
2014-09-04	110	110	104	106	286,000	212
2014-09-03	110	110	106	108	143,000	216
2014-09-02	110	111	108	110	88,000	220
2014-09-01	111	111	108	111	174,000	222
2014-08-29	116	117	111	111	473,000	222
2014-08-28	115	125	114	119	881,000	238
2014-08-27	113	122	111	117	638,000	234
2014-08-26	116	116	111	113	479,000	226
2014-08-25	121	122	114	115	1,460,000	230
2014-08-22	112	113	110	112	449,000	224
2014-08-21	118	120	111	115	763,000	230
2014-08-20	131	137	118	118	1,696,000	236
2014-08-19	125	127	115	121	1,315,000	242
2014-08-18	166	167	123	128	9,431,000	256
2014-08-15	94	121	94	121	9,016,000	242
2014-08-14	90	96	89	91	1,379,000	182
2014-08-13	96	102	87	90	4,175,000	180
2014-08-12	88	90	85	88	581,000	176
2014-08-11	95	107	88	88	2,917,000	176
2014-08-08	121	133	88	91	7,102,000	182
2014-08-07	81	106	78	106	8,701,000	212
2014-08-06	78	97	76	76	2,974,000	152
2014-08-05	78	78	78	78	14,000	156
2014-08-04	77	78	77	78	29,000	156
2014-08-01	76	78	75	77	69,000	154
2014-07-31	81	81	78	78	90,000	156
2014-07-30	81	81	79	80	84,000	160
2014-07-29	83	83	81	82	51,000	164
2014-07-28	83	83	80	82	55,000	164
2014-07-25	83	83	80	82	155,000	164
2014-07-24	75	87	75	83	745,000	166
2014-07-23	75	76	75	76	20,000	152
2014-07-22	74	75	74	75	20,000	150
2014-07-18	75	75	73	73	50,000	146
2014-07-17	78	78	76	76	37,000	152
2014-07-16	76	77	76	77	26,000	154
2014-07-15	76	77	75	76	18,000	152
2014-07-14	74	76	74	76	41,000	152
2014-07-11	73	75	73	74	41,000	148
2014-07-10	77	78	74	74	111,000	148
2014-07-09	79	80	76	76	159,000	152
2014-07-08	82	83	79	80	174,000	160
2014-07-07	80	81	79	80	92,000	160
2014-07-04	78	82	77	80	215,000	160
2014-07-03	76	77	74	77	137,000	154
2014-07-02	75	76	74	75	55,000	150
2014-07-01	74	75	74	74	28,000	148
2014-06-30	73	73	72	73	20,000	146
2014-06-27	74	76	72	72	105,000	144
2014-06-26	74	74	72	73	37,000	146
2014-06-25	74	74	74	74	2,000	148
2014-06-24	74	75	74	74	26,000	148
2014-06-23	74	75	74	75	20,000	150
2014-06-20	74	75	74	75	7,000	150
2014-06-19	75	75	73	74	32,000	148
2014-06-18	75	75	73	74	49,000	148
2014-06-17	76	76	73	74	90,000	148
2014-06-16	74	78	73	75	228,000	150
2014-06-13	71	73	71	73	18,000	146
2014-06-12	72	73	71	71	8,000	142
2014-06-11	71	72	71	72	23,000	144
2014-06-10	72	72	70	70	58,000	140
2014-06-09	73	73	72	72	46,000	144
2014-06-06	71	72	71	72	17,000	144
2014-06-05	72	72	71	71	45,000	142
2014-06-04	72	72	71	72	8,000	144
2014-06-03	71	72	71	71	33,000	142
2014-06-02	71	71	70	70	91,000	140
2014-05-30	72	72	69	70	119,000	140
2014-05-29	69	76	69	71	912,000	142
2014-05-28	67	67	66	66	17,000	132
2014-05-27	65	67	65	67	54,000	134
2014-05-26	68	68	64	66	110,000	132
2014-05-23	63	65	62	63	124,000	126
2014-05-22	64	65	64	64	56,000	128
2014-05-21	62	63	62	63	74,000	126
2014-05-20	63	64	61	64	102,000	128
2014-05-19	68	69	63	63	96,000	126
2014-05-16	71	71	69	69	35,000	138
2014-05-15	71	71	71	71	24,000	142
2014-05-14	71	72	71	71	11,000	142
2014-05-13	72	72	71	72	5,000	144
2014-05-12	72	73	71	71	43,000	142
2014-05-09	73	73	72	72	20,000	144
2014-05-08	73	74	73	73	33,000	146
2014-05-07	76	76	73	73	69,000	146
2014-05-02	76	76	76	76	20,000	152
2014-05-01	74	76	74	76	46,000	152
2014-04-30	73	75	73	75	63,000	150
2014-04-28	72	73	72	73	42,000	146
2014-04-25	72	72	72	72	33,000	144
2014-04-24	72	72	71	71	62,000	142
2014-04-23	73	73	71	72	84,000	144
2014-04-22	74	75	72	72	101,000	144
2014-04-21	73	73	72	73	53,000	146
2014-04-18	74	74	72	73	63,000	146
2014-04-17	74	74	73	73	73,000	146
2014-04-16	73	74	73	73	62,000	146
2014-04-15	77	77	73	73	102,000	146
2014-04-14	74	75	74	75	41,000	150
2014-04-11	73	76	72	75	110,000	150
2014-04-10	75	75	74	74	25,000	148
2014-04-09	75	75	74	74	8,000	148
2014-04-08	75	76	74	75	41,000	150
2014-04-07	76	76	74	75	124,000	150
2014-04-04	79	79	77	77	21,000	154
2014-04-03	78	81	76	79	137,000	158
2014-04-02	76	78	76	77	31,000	154
2014-04-01	74	75	74	75	25,000	150
2014-03-31	75	75	74	74	49,000	148
2014-03-28	74	74	74	74	27,000	148
2014-03-27	73	74	72	74	96,000	148
2014-03-26	75	75	74	74	24,000	148
2014-03-25	74	75	74	74	23,000	148
2014-03-24	73	75	73	75	24,000	150
2014-03-20	76	76	73	73	84,000	146
2014-03-19	76	77	75	76	41,000	152
2014-03-18	76	77	76	76	9,000	152
2014-03-17	76	76	75	75	34,000	150
2014-03-14	78	78	76	76	43,000	152
2014-03-13	81	81	79	80	39,000	160
2014-03-12	82	82	80	81	38,000	162
2014-03-11	78	82	78	82	77,000	164
2014-03-10	80	80	78	78	36,000	156
2014-03-07	80	80	80	80	22,000	160
2014-03-06	79	80	78	80	21,000	160
2014-03-05	79	79	77	78	61,000	156
2014-03-04	75	78	75	78	55,000	156
2014-03-03	76	76	73	76	163,000	152
2014-02-28	80	80	78	78	50,000	156
2014-02-27	80	81	80	80	34,000	160
2014-02-26	80	81	80	80	82,000	160
2014-02-25	84	84	81	81	188,000	162
2014-02-24	86	86	82	83	275,000	166
2014-02-21	85	88	83	83	516,000	166
2014-02-20	91	104	84	87	5,436,000	174
2014-02-19	82	83	80	81	117,000	162
2014-02-18	78	81	77	80	124,000	160
2014-02-17	77	85	76	78	443,000	156
2014-02-14	79	79	74	74	110,000	148
2014-02-13	81	81	78	79	64,000	158
2014-02-12	80	84	80	81	83,000	162
2014-02-10	80	81	79	80	68,000	160
2014-02-07	77	81	77	78	121,000	156
2014-02-06	77	77	74	77	128,000	154
2014-02-05	78	81	72	75	290,000	150
2014-02-04	76	77	71	73	228,000	146
2014-02-03	88	88	81	81	177,000	162
2014-01-31	93	93	90	91	121,000	182
2014-01-30	95	95	91	91	86,000	182
2014-01-29	96	96	94	95	41,000	190
2014-01-28	92	96	92	94	98,000	188
2014-01-27	99	99	90	91	404,000	182
2014-01-24	100	102	100	100	180,000	200
2014-01-23	103	103	101	102	131,000	204
2014-01-22	104	104	102	102	72,000	204
2014-01-21	106	107	103	104	214,000	208
2014-01-20	104	104	102	102	125,000	204
2014-01-17	106	111	103	103	751,000	206
2014-01-16	104	105	102	104	130,000	208
2014-01-15	101	103	101	102	65,000	204
2014-01-14	101	102	100	101	107,000	202
2014-01-10	104	104	103	104	144,000	208
2014-01-09	105	105	103	104	91,000	208
2014-01-08	102	103	101	103	88,000	206
2014-01-07	103	105	100	101	260,000	202
2014-01-06	103	103	101	102	102,000	204

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