7462 (株)CAPITA の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 2,400 | 2,400 | 2,380 | 2,380 | 5,000 | 4,760 |
| 1995-12-28 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 4,800 |
| 1995-12-27 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 4,780 |
| 1995-12-26 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 | 4,760 |
| 1995-12-25 | 2,370 | 2,370 | 2,370 | 2,370 | 2,000 | 4,740 |
| 1995-12-22 | 2,370 | 2,370 | 2,370 | 2,370 | 2,000 | 4,740 |
| 1995-12-21 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 | 4,760 |
| 1995-12-20 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 4,760 |
| 1995-12-18 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 4,740 |
| 1995-12-15 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 4,740 |
| 1995-12-14 | 2,360 | 2,380 | 2,360 | 2,380 | 3,000 | 4,760 |
| 1995-12-11 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 4,680 |
| 1995-12-07 | 2,330 | 2,340 | 2,330 | 2,340 | 5,000 | 4,680 |
| 1995-12-06 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 4,660 |
| 1995-12-05 | 2,340 | 2,340 | 2,320 | 2,320 | 5,000 | 4,640 |
| 1995-12-04 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 4,660 |
| 1995-12-01 | 2,330 | 2,330 | 2,330 | 2,330 | 2,000 | 4,660 |
| 1995-11-29 | 2,340 | 2,340 | 2,330 | 2,330 | 6,000 | 4,660 |
| 1995-11-28 | 2,320 | 2,320 | 2,300 | 2,300 | 3,000 | 4,600 |
| 1995-11-27 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 4,700 |
| 1995-11-21 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 4,700 |
| 1995-11-20 | 2,350 | 2,400 | 2,350 | 2,400 | 55,000 | 4,800 |
| 1995-11-17 | 2,330 | 2,330 | 2,320 | 2,320 | 5,000 | 4,640 |
| 1995-11-16 | 2,290 | 2,350 | 2,290 | 2,350 | 7,000 | 4,700 |
| 1995-11-14 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 4,680 |
| 1995-11-13 | 2,350 | 2,350 | 2,350 | 2,350 | 6,000 | 4,700 |
| 1995-11-10 | 2,350 | 2,350 | 2,330 | 2,350 | 4,000 | 4,700 |
| 1995-11-09 | 2,350 | 2,350 | 2,310 | 2,350 | 5,000 | 4,700 |
| 1995-11-07 | 2,330 | 2,360 | 2,330 | 2,360 | 6,000 | 4,720 |
| 1995-11-02 | 2,350 | 2,360 | 2,300 | 2,360 | 5,000 | 4,720 |
| 1995-10-31 | 2,330 | 2,360 | 2,330 | 2,360 | 7,000 | 4,720 |
| 1995-10-27 | 2,330 | 2,360 | 2,330 | 2,360 | 5,000 | 4,720 |
| 1995-10-26 | 2,340 | 2,390 | 2,320 | 2,390 | 6,000 | 4,780 |
| 1995-10-25 | 2,350 | 2,350 | 2,350 | 2,350 | 5,000 | 4,700 |
| 1995-10-24 | 2,380 | 2,380 | 2,350 | 2,380 | 4,000 | 4,760 |
| 1995-10-23 | 2,350 | 2,390 | 2,350 | 2,390 | 5,000 | 4,780 |
| 1995-10-20 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 4,720 |
| 1995-10-19 | 2,360 | 2,390 | 2,360 | 2,390 | 3,000 | 4,780 |
| 1995-10-18 | 2,410 | 2,410 | 2,370 | 2,390 | 5,000 | 4,780 |
| 1995-10-17 | 2,370 | 2,410 | 2,370 | 2,410 | 3,000 | 4,820 |
| 1995-10-16 | 2,360 | 2,430 | 2,360 | 2,430 | 67,000 | 4,860 |
| 1995-10-13 | 2,390 | 2,390 | 2,360 | 2,360 | 7,000 | 4,720 |
| 1995-10-12 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 4,780 |
| 1995-10-11 | 2,420 | 2,420 | 2,400 | 2,400 | 43,000 | 4,800 |
| 1995-10-09 | 2,400 | 2,440 | 2,400 | 2,420 | 42,000 | 4,840 |
| 1995-10-06 | 2,440 | 2,440 | 2,440 | 2,440 | 36,000 | 4,880 |
| 1995-10-05 | 2,440 | 2,450 | 2,430 | 2,440 | 105,000 | 4,880 |
| 1995-10-04 | 2,440 | 2,450 | 2,430 | 2,440 | 44,000 | 4,880 |
| 1995-10-03 | 2,390 | 2,490 | 2,390 | 2,480 | 262,000 | 4,960 |
| 1995-10-02 | 2,430 | 2,430 | 2,400 | 2,400 | 134,000 | 4,800 |
| 1995-09-29 | 2,370 | 2,450 | 2,370 | 2,430 | 484,000 | 4,860 |
| 1995-09-28 | 2,350 | 2,350 | 2,350 | 2,350 | 350,000 | 4,700 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
