7462 (株)CAPITA の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,685	2,730	2,680	2,715	500	543
2020-12-29	2,718	2,738	2,700	2,735	1,600	547
2020-12-28	2,855	2,855	2,718	2,718	900	543.60
2020-12-25	2,765	2,796	2,755	2,755	2,400	551
2020-12-24	2,702	2,751	2,700	2,715	2,200	543
2020-12-23	2,623	2,702	2,623	2,702	600	540.40
2020-12-22	2,819	2,819	2,702	2,723	5,700	544.60
2020-12-21	2,753	2,950	2,700	2,819	163,400	563.80
2020-12-18	2,680	2,833	2,630	2,803	4,700	560.60
2020-12-17	2,715	2,730	2,705	2,730	3,200	546
2020-12-16	2,713	2,763	2,700	2,715	3,900	543
2020-12-15	2,829	2,830	2,721	2,763	1,100	552.60
2020-12-14	2,873	2,879	2,809	2,830	2,700	566
2020-12-11	2,530	2,897	2,515	2,870	9,200	574
2020-12-10	2,420	2,531	2,420	2,481	177,200	496.20
2020-12-09	2,500	2,505	2,400	2,470	4,900	494
2020-12-08	2,505	2,520	2,505	2,510	900	502
2020-12-07	2,450	2,500	2,439	2,500	2,000	500
2020-12-04	2,367	2,445	2,367	2,439	700	487.80
2020-12-03	2,417	2,417	2,417	2,417	100	483.40
2020-12-02	2,360	2,426	2,360	2,426	500	485.20
2020-12-01	2,400	2,410	2,388	2,410	4,500	482
2020-11-30	2,388	2,388	2,335	2,350	700	470
2020-11-27	2,350	2,389	2,348	2,389	2,400	477.80
2020-11-26	2,350	2,350	2,300	2,300	600	460
2020-11-25	2,310	2,310	2,300	2,300	2,300	460
2020-11-24	2,320	2,320	2,310	2,311	1,300	462.20
2020-11-20	2,311	2,389	2,311	2,343	400	468.60
2020-11-19	2,380	2,390	2,359	2,360	1,900	472
2020-11-18	2,375	2,375	2,332	2,353	1,900	470.60
2020-11-17	2,332	2,390	2,332	2,390	400	478
2020-11-16	2,351	2,383	2,333	2,383	600	476.60
2020-11-13	2,379	2,400	2,300	2,362	4,400	472.40
2020-11-12	2,290	2,340	2,289	2,340	3,000	468
2020-11-11	2,216	2,300	2,216	2,270	3,100	454
2020-11-10	2,200	2,280	2,163	2,216	5,500	443.20
2020-11-09	2,135	2,227	2,135	2,227	4,400	445.40
2020-11-06	2,130	2,140	2,127	2,138	800	427.60
2020-11-05	2,130	2,130	2,130	2,130	200	426
2020-11-04	2,095	2,103	2,095	2,103	600	420.60
2020-11-02	2,040	2,071	2,040	2,045	700	409
2020-10-30	2,020	2,062	2,020	2,035	6,500	407
2020-10-29	2,047	2,112	2,047	2,070	400	414
2020-10-28	2,071	2,180	2,062	2,139	4,000	427.80
2020-10-27	1,954	2,130	1,954	2,101	41,700	420.20
2020-10-26	2,119	2,150	2,001	2,001	7,600	400.20
2020-10-23	2,090	2,200	2,090	2,119	1,900	423.80
2020-10-22	2,070	2,099	2,030	2,099	3,300	419.80
2020-10-21	2,080	2,080	2,030	2,056	700	411.20
2020-10-20	2,059	2,060	2,000	2,050	3,400	410
2020-10-19	2,051	2,073	2,040	2,064	4,000	412.80
2020-10-16	2,088	2,090	2,048	2,064	2,200	412.80
2020-10-15	2,098	2,098	2,088	2,088	300	417.60
2020-10-14	-	-	-	2,067	-	413.40
2020-10-13	2,100	2,100	2,050	2,067	2,700	413.40
2020-10-12	2,150	2,161	2,130	2,130	5,800	426
2020-10-09	2,024	2,095	2,024	2,095	300	419
2020-10-08	2,100	2,100	2,000	2,016	1,800	403.20
2020-10-07	-	-	-	2,100	-	420
2020-10-06	2,100	2,100	2,100	2,100	2,200	420
2020-10-05	2,105	2,155	2,100	2,100	800	420
2020-10-02	2,200	2,212	2,050	2,155	12,300	431
2020-09-30	2,181	2,230	2,150	2,173	4,500	434.60
2020-09-29	2,150	2,155	2,150	2,150	600	430
2020-09-28	2,160	2,160	2,064	2,100	3,100	420
2020-09-25	2,105	2,105	2,041	2,060	1,700	412
2020-09-24	2,158	2,158	2,070	2,101	2,100	420.20
2020-09-23	2,220	2,220	2,142	2,196	1,600	439.20
2020-09-18	2,170	2,200	2,170	2,200	1,200	440
2020-09-17	2,200	2,200	2,200	2,200	300	440
2020-09-16	2,200	2,200	2,200	2,200	1,400	440
2020-09-15	2,148	2,200	2,148	2,200	1,300	440
2020-09-14	2,205	2,210	2,185	2,198	11,600	439.60
2020-09-11	2,205	2,205	2,205	2,205	100	441
2020-09-10	2,160	2,191	2,095	2,160	5,700	432
2020-09-09	2,277	2,277	2,210	2,210	1,100	442
2020-09-08	2,210	2,288	2,210	2,249	2,200	449.80
2020-09-07	2,140	2,250	2,140	2,160	4,300	432
2020-09-04	2,090	2,179	2,090	2,090	6,600	418
2020-09-03	2,060	2,082	2,060	2,082	1,000	416.40
2020-09-02	2,011	2,110	2,010	2,050	1,600	410
2020-09-01	2,012	2,012	2,012	2,012	800	402.40
2020-08-31	2,040	2,040	1,980	1,980	1,600	396
2020-08-28	2,010	2,040	2,000	2,040	1,000	408
2020-08-27	2,025	2,045	2,010	2,045	1,500	409
2020-08-26	2,050	2,161	2,005	2,075	4,100	415
2020-08-25	2,081	2,100	2,081	2,099	1,900	419.80
2020-08-24	2,165	2,165	2,017	2,101	6,500	420.20
2020-08-21	2,160	2,200	2,152	2,170	3,300	434
2020-08-20	2,219	2,318	2,218	2,260	4,500	452
2020-08-19	2,459	2,500	2,300	2,319	5,700	463.80
2020-08-18	2,141	2,530	2,141	2,330	8,300	466
2020-08-17	-	-	-	2,239	-	447.80
2020-08-14	2,350	2,350	2,239	2,239	2,700	447.80
2020-08-13	2,132	2,217	2,132	2,200	1,400	440
2020-08-12	2,150	2,197	2,100	2,197	2,700	439.40
2020-08-11	2,185	2,185	2,100	2,178	1,600	435.60
2020-08-07	-	-	-	2,183	-	436.60
2020-08-06	2,150	2,183	2,150	2,183	500	436.60
2020-08-05	2,145	2,185	2,145	2,185	700	437
2020-08-04	2,210	2,210	2,150	2,197	300	439.40
2020-08-03	2,140	2,215	2,140	2,215	300	443
2020-07-31	-	-	-	2,295	-	459
2020-07-30	-	-	-	2,295	-	459
2020-07-29	2,295	2,295	2,295	2,295	1,000	459
2020-07-28	2,365	2,365	2,200	2,272	1,700	454.40
2020-07-27	2,285	2,345	2,284	2,320	3,300	464
2020-07-22	2,344	2,344	2,290	2,299	7,200	459.80
2020-07-21	2,250	2,366	2,238	2,301	3,900	460.20
2020-07-20	2,260	2,370	2,200	2,370	1,600	474
2020-07-17	2,460	2,460	2,460	2,460	100	492
2020-07-16	-	-	-	2,485	-	497
2020-07-15	2,450	2,485	2,450	2,485	500	497
2020-07-14	-	-	-	2,484	-	496.80
2020-07-13	2,350	2,484	2,350	2,484	300	496.80
2020-07-10	2,490	2,490	2,490	2,490	100	498
2020-07-09	2,490	2,490	2,470	2,470	400	494
2020-07-08	2,500	2,549	2,486	2,490	3,900	498
2020-07-07	2,485	2,500	2,475	2,500	400	500
2020-07-06	2,478	2,500	2,478	2,500	18,400	500
2020-07-03	2,490	2,521	2,430	2,478	6,200	495.60
2020-07-02	2,489	2,489	2,420	2,480	5,800	496
2020-07-01	2,250	2,390	2,250	2,390	6,000	478
2020-06-30	2,250	2,280	2,250	2,280	600	456
2020-06-29	2,240	2,280	2,230	2,250	1,400	450
2020-06-26	2,320	2,338	2,262	2,300	3,000	460
2020-06-25	2,340	2,340	2,340	2,340	3,100	468
2020-06-24	2,363	2,363	2,318	2,340	400	468
2020-06-23	2,366	2,366	2,365	2,366	10,800	473.20
2020-06-22	2,380	2,380	2,301	2,367	6,800	473.40
2020-06-19	2,435	2,435	2,385	2,390	800	478
2020-06-18	2,435	2,435	2,435	2,435	300	487
2020-06-17	2,396	2,435	2,396	2,435	3,100	487
2020-06-16	2,430	2,440	2,430	2,440	300	488
2020-06-15	2,428	2,428	2,428	2,428	300	485.60
2020-06-12	2,400	2,420	2,400	2,420	300	484
2020-06-11	2,400	2,430	2,394	2,430	3,600	486
2020-06-10	2,400	2,450	2,390	2,430	2,900	486
2020-06-09	2,320	2,400	2,320	2,400	6,100	480
2020-06-08	2,420	2,420	2,350	2,420	2,300	484
2020-06-05	2,420	2,420	2,400	2,420	1,900	484
2020-06-04	2,430	2,430	2,430	2,430	1,100	486
2020-06-03	2,421	2,440	2,421	2,430	1,800	486
2020-06-02	2,470	2,470	2,390	2,430	4,200	486
2020-06-01	2,420	2,420	2,419	2,420	400	484
2020-05-29	2,470	2,470	2,350	2,420	1,000	484
2020-05-28	2,470	2,470	2,348	2,440	4,700	488
2020-05-27	2,450	2,450	2,300	2,420	4,500	484
2020-05-26	2,499	2,499	2,374	2,450	1,900	490
2020-05-25	2,301	2,490	2,300	2,490	3,000	498
2020-05-22	2,500	2,500	2,409	2,466	3,300	493.20
2020-05-21	2,420	2,500	2,400	2,500	4,600	500
2020-05-20	2,261	2,450	2,261	2,420	8,700	484
2020-05-19	2,281	2,300	2,202	2,294	2,400	458.80
2020-05-18	2,200	2,280	2,200	2,280	2,000	456
2020-05-15	2,333	2,333	2,183	2,282	3,000	456.40
2020-05-14	2,240	2,339	2,199	2,333	2,100	466.60
2020-05-13	2,393	2,393	2,270	2,340	5,000	468
2020-05-12	2,250	2,320	2,250	2,320	2,200	464
2020-05-11	2,201	2,351	2,201	2,300	22,200	460
2020-05-08	2,110	2,301	2,110	2,240	5,800	448
2020-05-07	2,060	2,136	2,060	2,110	3,400	422
2020-05-01	2,079	2,085	2,060	2,060	2,000	412
2020-04-30	2,100	2,100	2,040	2,040	3,500	408
2020-04-28	1,940	2,150	1,940	2,069	6,400	413.80
2020-04-27	1,990	2,100	1,990	2,030	7,000	406
2020-04-24	1,860	1,955	1,860	1,955	1,400	391
2020-04-23	1,942	1,944	1,904	1,940	1,200	388
2020-04-22	1,960	1,960	1,840	1,940	2,300	388
2020-04-21	1,880	1,942	1,880	1,942	2,400	388.40
2020-04-20	1,817	1,887	1,813	1,870	2,400	374
2020-04-17	1,777	1,777	1,770	1,777	3,400	355.40
2020-04-16	1,610	1,770	1,610	1,770	3,600	354
2020-04-15	1,758	1,770	1,699	1,770	2,800	354
2020-04-14	1,649	1,999	1,649	1,749	6,500	349.80
2020-04-13	1,409	1,709	1,401	1,649	8,700	329.80
2020-04-10	1,441	1,455	1,330	1,409	36,500	281.80
2020-04-09	1,424	1,424	1,390	1,411	5,300	282.20
2020-04-08	1,441	1,441	1,390	1,419	8,300	283.80
2020-04-07	1,486	1,500	1,463	1,463	1,900	292.60
2020-04-06	1,422	1,489	1,399	1,487	7,900	297.40
2020-04-03	1,427	1,508	1,399	1,504	20,900	300.80
2020-04-02	1,496	1,519	1,396	1,519	21,500	303.80
2020-04-01	1,672	1,672	1,500	1,538	10,400	307.60
2020-03-31	1,798	1,798	1,579	1,672	14,600	334.40
2020-03-30	1,810	1,810	1,780	1,799	2,700	359.80
2020-03-27	1,846	1,848	1,795	1,848	3,900	369.60
2020-03-26	1,904	1,904	1,820	1,847	3,800	369.40
2020-03-25	1,860	1,895	1,835	1,864	6,700	372.80
2020-03-24	1,937	1,937	1,855	1,860	1,700	372
2020-03-23	1,868	1,868	1,840	1,860	4,200	372
2020-03-19	1,869	1,882	1,840	1,869	3,200	373.80
2020-03-18	1,899	1,904	1,869	1,869	1,400	373.80
2020-03-17	1,854	1,896	1,850	1,896	3,000	379.20
2020-03-16	1,870	1,935	1,854	1,854	3,000	370.80
2020-03-13	1,880	1,910	1,860	1,865	3,900	373
2020-03-12	1,949	1,995	1,888	1,900	5,400	380
2020-03-11	1,916	1,955	1,911	1,949	5,900	389.80
2020-03-10	2,047	2,047	1,880	1,900	11,600	380
2020-03-09	2,180	2,410	2,031	2,097	14,400	419.40
2020-03-06	2,079	2,130	2,041	2,130	4,300	426
2020-03-05	2,011	2,039	1,996	2,039	1,200	407.80
2020-03-04	1,948	2,011	1,948	2,002	500	400.40
2020-03-03	2,001	2,050	1,980	1,988	4,300	397.60
2020-03-02	1,839	2,000	1,839	1,995	4,000	399
2020-02-28	1,811	1,903	1,806	1,895	3,500	379
2020-02-27	1,975	1,992	1,850	1,910	3,900	382
2020-02-26	2,038	2,120	2,023	2,023	9,800	404.60
2020-02-25	2,090	2,100	1,940	2,080	14,600	416
2020-02-21	2,000	2,101	1,994	2,091	28,400	418.20
2020-02-20	1,909	1,975	1,849	1,974	8,700	394.80
2020-02-19	1,871	2,000	1,835	1,835	10,000	367
2020-02-18	1,783	2,050	1,775	1,831	10,000	366.20
2020-02-17	1,723	1,775	1,671	1,738	4,800	347.60
2020-02-14	1,630	1,630	1,550	1,603	10,200	320.60
2020-02-13	1,585	1,635	1,545	1,545	3,600	309
2020-02-12	1,585	1,591	1,585	1,585	800	317
2020-02-10	1,575	1,585	1,575	1,585	500	317
2020-02-07	1,660	1,660	1,580	1,586	11,000	317.20
2020-02-06	1,663	1,663	1,631	1,659	4,100	331.80
2020-02-05	1,655	1,671	1,649	1,660	1,200	332
2020-02-04	1,650	1,680	1,650	1,651	1,000	330.20
2020-02-03	1,640	1,688	1,599	1,650	3,800	330
2020-01-31	1,711	1,725	1,700	1,700	3,600	340
2020-01-30	1,752	1,792	1,680	1,711	8,200	342.20
2020-01-29	1,644	1,780	1,644	1,731	13,800	346.20
2020-01-28	1,585	1,629	1,579	1,615	7,100	323
2020-01-27	1,600	1,600	1,569	1,579	4,400	315.80
2020-01-24	1,516	1,580	1,516	1,565	7,500	313
2020-01-23	1,535	1,535	1,516	1,516	1,700	303.20
2020-01-22	1,481	1,520	1,481	1,520	1,300	304
2020-01-21	1,449	1,480	1,438	1,480	3,900	296
2020-01-20	1,512	1,512	1,461	1,479	900	295.80
2020-01-17	1,480	1,480	1,443	1,452	2,200	290.40
2020-01-16	1,489	1,489	1,426	1,480	9,100	296
2020-01-15	1,480	1,490	1,469	1,489	7,900	297.80
2020-01-14	1,520	1,528	1,470	1,470	5,700	294
2020-01-10	1,549	1,549	1,509	1,529	1,800	305.80
2020-01-09	1,535	1,540	1,452	1,540	4,900	308
2020-01-08	1,581	1,623	1,550	1,550	6,000	310
2020-01-07	1,550	1,607	1,530	1,581	2,800	316.20
2020-01-06	1,622	1,622	1,520	1,588	5,800	317.60

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