7462 (株)CAPITA の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	760	857	758	809	53,800	161.80
2016-12-29	749	758	749	758	800	151.60
2016-12-28	740	749	740	748	2,900	149.60
2016-12-27	769	769	743	745	8,200	149
2016-12-26	730	789	728	765	32,100	153
2016-12-22	710	718	709	718	12,500	143.60
2016-12-21	699	710	697	709	9,500	141.80
2016-12-20	697	705	697	700	7,100	140
2016-12-19	693	697	693	697	1,000	139.40
2016-12-16	692	697	692	695	4,000	139
2016-12-15	700	700	694	695	2,500	139
2016-12-14	697	697	694	694	1,800	138.80
2016-12-13	694	699	693	695	4,900	139
2016-12-12	690	695	688	692	8,300	138.40
2016-12-09	688	689	688	689	500	137.80
2016-12-08	684	686	683	686	3,700	137.20
2016-12-07	680	685	680	684	4,100	136.80
2016-12-06	678	685	678	685	900	137
2016-12-05	682	682	680	681	2,300	136.20
2016-12-02	681	682	681	682	500	136.40
2016-12-01	682	692	680	680	5,800	136
2016-11-30	678	684	670	674	1,600	134.80
2016-11-29	690	690	680	680	900	136
2016-11-28	682	682	682	682	600	136.40
2016-11-25	680	680	671	672	2,000	134.40
2016-11-24	675	680	670	680	2,800	136
2016-11-22	670	671	670	671	1,000	134.20
2016-11-21	671	675	670	670	1,000	134
2016-11-18	679	680	675	675	2,600	135
2016-11-17	660	670	660	670	1,700	134
2016-11-16	670	670	660	660	200	132
2016-11-15	670	670	669	670	2,200	134
2016-11-14	670	670	658	661	3,800	132.20
2016-11-11	679	680	664	670	4,000	134
2016-11-10	693	695	676	680	3,500	136
2016-11-09	707	707	664	664	7,800	132.80
2016-11-08	700	710	700	708	4,500	141.60
2016-11-07	715	715	700	704	1,300	140.80
2016-11-04	705	705	705	705	300	141
2016-11-02	705	715	701	705	2,300	141
2016-11-01	715	715	715	715	200	143
2016-10-31	706	710	706	706	1,600	141.20
2016-10-28	710	713	710	713	1,000	142.60
2016-10-27	711	711	710	710	2,000	142
2016-10-26	719	719	711	711	1,300	142.20
2016-10-25	710	710	710	710	700	142
2016-10-24	712	712	712	712	1,600	142.40
2016-10-21	719	719	714	714	700	142.80
2016-10-20	716	730	714	714	1,500	142.80
2016-10-19	711	714	711	714	1,800	142.80
2016-10-17	720	725	720	725	2,100	145
2016-10-13	703	713	703	710	17,900	142
2016-10-12	718	720	716	720	1,100	144
2016-10-11	722	722	722	722	300	144.40
2016-10-07	727	727	725	727	1,300	145.40
2016-10-06	712	712	712	712	300	142.40
2016-10-05	712	734	712	722	2,500	144.40
2016-10-04	710	710	710	710	1,800	142
2016-10-03	706	714	705	710	2,100	142
2016-09-30	715	715	705	707	2,700	141.40
2016-09-29	703	716	703	716	2,200	143.20
2016-09-28	730	730	710	718	5,500	143.60
2016-09-27	74	75	74	74	28,000	148
2016-09-26	76	77	75	76	36,000	152
2016-09-23	77	77	74	76	120,000	152
2016-09-21	79	79	78	78	38,000	156
2016-09-20	80	80	80	80	8,000	160
2016-09-16	81	81	81	81	4,000	162
2016-09-15	81	82	81	81	21,000	162
2016-09-14	83	83	83	83	11,000	166
2016-09-13	83	83	82	82	10,000	164
2016-09-12	82	83	82	83	5,000	166
2016-09-09	82	83	81	83	34,000	166
2016-09-08	80	82	80	82	22,000	164
2016-09-07	81	81	80	80	15,000	160
2016-09-06	81	81	81	81	11,000	162
2016-09-05	81	81	81	81	17,000	162
2016-09-02	80	80	80	80	2,000	160
2016-09-01	80	81	80	81	10,000	162
2016-08-31	81	81	78	79	64,000	158
2016-08-30	81	81	79	81	24,000	162
2016-08-29	80	80	79	79	3,000	158
2016-08-26	81	81	80	80	5,000	160
2016-08-25	80	80	80	80	2,000	160
2016-08-24	80	80	78	79	7,000	158
2016-08-23	80	80	79	79	10,000	158
2016-08-22	81	81	81	81	1,000	162
2016-08-19	80	80	80	80	3,000	160
2016-08-18	79	80	79	79	24,000	158
2016-08-17	79	80	79	80	5,000	160
2016-08-16	80	81	79	79	33,000	158
2016-08-15	85	85	80	81	116,000	162
2016-08-12	85	86	84	85	15,000	170
2016-08-10	84	87	84	87	11,000	174
2016-08-09	85	86	83	85	9,000	170
2016-08-08	87	87	84	86	34,000	172
2016-08-05	85	87	84	86	60,000	172
2016-08-04	81	86	81	85	116,000	170
2016-08-03	80	80	80	80	4,000	160
2016-08-02	80	81	80	81	4,000	162
2016-08-01	79	80	79	80	5,000	160
2016-07-29	83	83	79	81	12,000	162
2016-07-28	84	84	82	82	15,000	164
2016-07-27	84	85	83	83	24,000	166
2016-07-26	85	85	83	83	26,000	166
2016-07-25	83	88	82	84	134,000	168
2016-07-22	81	82	80	82	20,000	164
2016-07-21	80	82	80	81	19,000	162
2016-07-20	82	82	80	80	8,000	160
2016-07-19	84	84	81	81	36,000	162
2016-07-15	86	86	83	84	35,000	168
2016-07-14	83	91	83	86	192,000	172
2016-07-13	82	83	82	83	43,000	166
2016-07-12	81	81	81	81	14,000	162
2016-07-11	80	80	80	80	5,000	160
2016-07-08	79	80	79	80	2,000	160
2016-07-07	79	80	79	79	20,000	158
2016-07-06	79	79	79	79	23,000	158
2016-07-05	81	81	79	79	31,000	158
2016-07-04	83	84	73	79	83,000	158
2016-07-01	84	84	84	84	8,000	168
2016-06-30	82	83	81	83	20,000	166
2016-06-29	82	82	80	82	10,000	164
2016-06-28	78	81	78	80	20,000	160
2016-06-27	76	78	75	78	32,000	156
2016-06-24	84	86	73	75	62,000	150
2016-06-23	84	86	84	86	5,000	172
2016-06-22	83	85	83	85	11,000	170
2016-06-21	84	85	83	84	24,000	168
2016-06-20	83	84	83	84	13,000	168
2016-06-17	83	83	82	82	14,000	164
2016-06-16	86	86	81	81	32,000	162
2016-06-15	87	87	86	86	9,000	172
2016-06-14	90	90	85	85	72,000	170
2016-06-13	93	93	93	93	12,000	186
2016-06-10	95	95	95	95	1,000	190
2016-06-09	96	96	94	94	7,000	188
2016-06-08	95	95	93	95	29,000	190
2016-06-07	93	95	93	95	5,000	190
2016-06-06	93	95	93	95	7,000	190
2016-06-03	96	96	95	95	6,000	190
2016-06-02	96	97	94	95	16,000	190
2016-06-01	96	98	96	97	20,000	194
2016-05-31	97	98	96	96	90,000	192
2016-05-30	99	99	96	99	35,000	198
2016-05-27	99	106	98	100	358,000	200
2016-05-26	97	97	96	96	6,000	192
2016-05-25	97	97	96	96	5,000	192
2016-05-24	98	98	95	96	23,000	192
2016-05-23	96	97	95	97	4,000	194
2016-05-20	96	98	96	97	9,000	194
2016-05-19	96	100	96	98	25,000	196
2016-05-18	98	99	97	97	45,000	194
2016-05-17	98	99	98	98	5,000	196
2016-05-16	97	98	95	97	33,000	194
2016-05-13	99	100	98	100	33,000	200
2016-05-12	100	100	100	100	6,000	200
2016-05-11	100	101	99	99	21,000	198
2016-05-10	100	101	100	101	10,000	202
2016-05-09	98	101	98	101	49,000	202
2016-05-06	98	99	97	98	16,000	196
2016-05-02	98	98	94	97	70,000	194
2016-04-28	101	102	98	100	29,000	200
2016-04-27	101	102	100	101	19,000	202
2016-04-26	106	106	100	101	96,000	202
2016-04-25	105	106	102	105	41,000	210
2016-04-22	109	110	104	105	352,000	210
2016-04-21	104	104	102	102	31,000	204
2016-04-20	101	102	100	102	18,000	204
2016-04-19	101	102	100	100	19,000	200
2016-04-18	99	101	99	100	12,000	200
2016-04-15	100	101	100	101	24,000	202
2016-04-14	103	103	99	100	106,000	200
2016-04-13	97	116	97	103	3,080,000	206
2016-04-12	95	99	95	96	67,000	192
2016-04-11	95	95	94	95	4,000	190
2016-04-08	91	94	91	94	8,000	188
2016-04-07	93	93	92	93	15,000	186
2016-04-06	93	95	91	91	91,000	182
2016-04-05	97	98	94	94	14,000	188
2016-04-04	96	99	96	97	12,000	194
2016-04-01	101	103	100	100	11,000	200
2016-03-31	105	105	104	105	3,000	210
2016-03-30	106	106	104	104	2,000	208
2016-03-28	105	106	105	105	11,000	210
2016-03-25	104	105	104	105	5,000	210
2016-03-24	105	106	105	106	5,000	212
2016-03-23	106	106	106	106	4,000	212
2016-03-22	105	107	104	106	8,000	212
2016-03-18	105	105	103	105	3,000	210
2016-03-17	106	108	104	105	28,000	210
2016-03-16	107	108	105	105	14,000	210
2016-03-15	107	108	106	108	15,000	216
2016-03-14	108	109	108	108	37,000	216
2016-03-11	106	108	105	108	31,000	216
2016-03-10	104	107	101	106	66,000	212
2016-03-09	102	103	101	103	15,000	206
2016-03-08	104	105	102	103	42,000	206
2016-03-07	105	105	104	104	5,000	208
2016-03-04	101	105	100	105	47,000	210
2016-03-03	100	101	99	100	13,000	200
2016-03-02	99	100	98	99	19,000	198
2016-02-29	99	99	97	98	6,000	196
2016-02-26	98	99	97	98	38,000	196
2016-02-25	96	97	95	96	21,000	192
2016-02-24	93	95	93	94	25,000	188
2016-02-23	97	97	94	95	54,000	190
2016-02-22	94	97	94	97	36,000	194
2016-02-19	91	93	91	93	7,000	186
2016-02-18	92	93	91	93	20,000	186
2016-02-17	89	91	89	90	26,000	180
2016-02-16	89	91	89	91	30,000	182
2016-02-15	89	90	86	88	74,000	176
2016-02-12	96	96	76	84	233,000	168
2016-02-10	107	107	99	100	44,000	200
2016-02-09	108	108	104	104	27,000	208
2016-02-08	106	109	105	109	26,000	218
2016-02-05	108	108	105	107	34,000	214
2016-02-04	108	110	108	110	14,000	220
2016-02-03	109	109	107	109	7,000	218
2016-02-02	111	113	110	111	51,000	222
2016-02-01	110	112	109	112	68,000	224
2016-01-29	106	109	105	109	40,000	218
2016-01-28	106	108	106	108	9,000	216
2016-01-27	109	109	107	107	49,000	214
2016-01-26	105	108	104	107	52,000	214
2016-01-25	107	107	105	106	39,000	212
2016-01-22	101	104	101	103	59,000	206
2016-01-21	101	105	97	98	101,000	196
2016-01-20	110	113	100	101	112,000	202
2016-01-19	110	112	108	109	42,000	218
2016-01-18	110	113	109	111	78,000	222
2016-01-15	118	118	117	117	13,000	234
2016-01-14	117	117	114	116	45,000	232
2016-01-13	119	121	117	117	16,000	234
2016-01-12	118	119	114	114	41,000	228
2016-01-08	120	121	115	119	25,000	238
2016-01-07	122	122	119	120	45,000	240
2016-01-06	124	126	123	123	10,000	246
2016-01-05	121	125	121	125	12,000	250
2016-01-04	124	125	123	124	13,000	248

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