7462 (株)CAPITA の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 4,120 |
| 1996-12-26 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 4,120 |
| 1996-12-20 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 4,120 |
| 1996-12-16 | 2,050 | 2,070 | 2,050 | 2,070 | 19,000 | 4,140 |
| 1996-12-11 | 2,050 | 2,060 | 2,050 | 2,060 | 5,000 | 4,120 |
| 1996-12-09 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 4,140 |
| 1996-11-27 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 4,160 |
| 1996-11-26 | 2,080 | 2,080 | 2,080 | 2,080 | 101,000 | 4,160 |
| 1996-11-25 | 2,050 | 2,100 | 2,050 | 2,100 | 8,000 | 4,200 |
| 1996-11-22 | 2,080 | 2,080 | 2,080 | 2,080 | 7,000 | 4,160 |
| 1996-11-21 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 4,160 |
| 1996-11-20 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 4,100 |
| 1996-11-19 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 4,100 |
| 1996-11-18 | 2,090 | 2,100 | 2,090 | 2,100 | 6,000 | 4,200 |
| 1996-11-15 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 4,100 |
| 1996-11-14 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1996-11-13 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 4,100 |
| 1996-11-12 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 4,160 |
| 1996-11-07 | 2,080 | 2,100 | 2,080 | 2,100 | 11,000 | 4,200 |
| 1996-11-06 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 4,160 |
| 1996-10-31 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 4,200 |
| 1996-10-30 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 4,200 |
| 1996-10-28 | 2,100 | 2,150 | 2,100 | 2,150 | 8,000 | 4,300 |
| 1996-10-22 | 2,100 | 2,150 | 2,100 | 2,150 | 8,000 | 4,300 |
| 1996-10-21 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 4,260 |
| 1996-10-16 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 4,300 |
| 1996-10-15 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 4,380 |
| 1996-10-14 | 2,090 | 2,150 | 2,090 | 2,150 | 24,000 | 4,300 |
| 1996-10-09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 4,200 |
| 1996-10-08 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 4,000 |
| 1996-10-03 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 4,400 |
| 1996-10-02 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 4,580 |
| 1996-10-01 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1996-09-27 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 4,800 |
| 1996-09-20 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 4,860 |
| 1996-09-18 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 4,700 |
| 1996-09-11 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1996-09-10 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1996-09-04 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1996-09-03 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1996-08-26 | 2,280 | 2,280 | 2,280 | 2,280 | 3,000 | 4,560 |
| 1996-08-22 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 4,480 |
| 1996-08-21 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 4,560 |
| 1996-08-20 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 4,640 |
| 1996-08-19 | 2,280 | 2,280 | 2,280 | 2,280 | 5,000 | 4,560 |
| 1996-08-16 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 4,700 |
| 1996-08-14 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 4,700 |
| 1996-08-13 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1996-08-07 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 4,700 |
| 1996-08-06 | 2,300 | 2,350 | 2,300 | 2,350 | 2,000 | 4,700 |
| 1996-08-02 | 2,300 | 2,350 | 2,300 | 2,350 | 3,000 | 4,700 |
| 1996-08-01 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1996-07-31 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1996-07-30 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1996-07-26 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 4,600 |
| 1996-07-24 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1996-07-23 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1996-07-18 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 4,700 |
| 1996-07-17 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 4,700 |
| 1996-07-12 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1996-07-09 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1996-07-08 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1996-07-04 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1996-07-03 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 4,600 |
| 1996-07-02 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 4,700 |
| 1996-06-28 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 4,800 |
| 1996-06-26 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 4,700 |
| 1996-06-24 | 2,300 | 2,300 | 2,300 | 2,300 | 18,000 | 4,600 |
| 1996-06-21 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 4,600 |
| 1996-06-20 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 4,500 |
| 1996-06-19 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 4,440 |
| 1996-06-18 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 4,440 |
| 1996-06-17 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 4,400 |
| 1996-06-12 | 2,170 | 2,200 | 2,170 | 2,200 | 2,000 | 4,400 |
| 1996-06-11 | 2,130 | 2,170 | 2,130 | 2,170 | 2,000 | 4,340 |
| 1996-06-10 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 4,340 |
| 1996-06-06 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 | 4,340 |
| 1996-06-05 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 4,340 |
| 1996-05-31 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 4,380 |
| 1996-05-30 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 4,380 |
| 1996-05-28 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 4,400 |
| 1996-05-21 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 4,400 |
| 1996-05-17 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 4,400 |
| 1996-05-16 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1996-05-15 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 4,500 |
| 1996-05-13 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 4,400 |
| 1996-05-09 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 4,380 |
| 1996-05-08 | 2,200 | 2,200 | 2,190 | 2,190 | 2,000 | 4,380 |
| 1996-04-26 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 4,700 |
| 1996-04-25 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 4,640 |
| 1996-04-24 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 4,640 |
| 1996-04-23 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 4,400 |
| 1996-04-22 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 4,400 |
| 1996-04-18 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 4,400 |
| 1996-04-17 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 4,400 |
| 1996-04-16 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 4,400 |
| 1996-04-09 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 4,500 |
| 1996-04-08 | 2,280 | 2,280 | 2,250 | 2,250 | 2,000 | 4,500 |
| 1996-04-03 | 2,280 | 2,280 | 2,250 | 2,250 | 6,000 | 4,500 |
| 1996-03-26 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 4,760 |
| 1996-03-22 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 4,800 |
| 1996-03-19 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 4,800 |
| 1996-03-18 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 4,840 |
| 1996-03-15 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 4,880 |
| 1996-03-14 | 2,420 | 2,440 | 2,420 | 2,440 | 6,000 | 4,880 |
| 1996-03-12 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 4,840 |
| 1996-03-11 | 2,420 | 2,420 | 2,420 | 2,420 | 3,000 | 4,840 |
| 1996-03-06 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 4,800 |
| 1996-03-05 | 2,390 | 2,400 | 2,390 | 2,400 | 6,000 | 4,800 |
| 1996-03-04 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 4,800 |
| 1996-03-01 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 | 4,800 |
| 1996-02-28 | 2,430 | 2,430 | 2,430 | 2,430 | 3,000 | 4,860 |
| 1996-02-27 | 2,430 | 2,430 | 2,430 | 2,430 | 3,000 | 4,860 |
| 1996-02-26 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 | 4,880 |
| 1996-02-22 | 2,430 | 2,430 | 2,430 | 2,430 | 30,000 | 4,860 |
| 1996-02-21 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 4,840 |
| 1996-02-20 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 | 4,840 |
| 1996-02-16 | 2,440 | 2,440 | 2,440 | 2,440 | 3,000 | 4,880 |
| 1996-02-14 | 2,430 | 2,440 | 2,430 | 2,440 | 2,000 | 4,880 |
| 1996-02-09 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 | 4,840 |
| 1996-02-07 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 4,820 |
| 1996-02-06 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 4,820 |
| 1996-02-05 | 2,420 | 2,420 | 2,400 | 2,400 | 2,000 | 4,800 |
| 1996-02-02 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 4,840 |
| 1996-02-01 | 2,420 | 2,420 | 2,410 | 2,410 | 6,000 | 4,820 |
| 1996-01-31 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 4,820 |
| 1996-01-30 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 4,840 |
| 1996-01-29 | 2,420 | 2,420 | 2,420 | 2,420 | 3,000 | 4,840 |
| 1996-01-26 | 2,420 | 2,420 | 2,420 | 2,420 | 3,000 | 4,840 |
| 1996-01-25 | 2,420 | 2,420 | 2,420 | 2,420 | 6,000 | 4,840 |
| 1996-01-24 | 2,430 | 2,430 | 2,420 | 2,420 | 4,000 | 4,840 |
| 1996-01-23 | 2,420 | 2,420 | 2,420 | 2,420 | 4,000 | 4,840 |
| 1996-01-22 | 2,420 | 2,420 | 2,420 | 2,420 | 5,000 | 4,840 |
| 1996-01-19 | 2,420 | 2,430 | 2,420 | 2,430 | 4,000 | 4,860 |
| 1996-01-18 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 | 4,840 |
| 1996-01-17 | 2,420 | 2,420 | 2,410 | 2,410 | 4,000 | 4,820 |
| 1996-01-16 | 2,410 | 2,410 | 2,410 | 2,410 | 4,000 | 4,820 |
| 1996-01-12 | 2,410 | 2,410 | 2,410 | 2,410 | 3,000 | 4,820 |
| 1996-01-11 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 4,820 |
| 1996-01-10 | 2,400 | 2,400 | 2,390 | 2,390 | 5,000 | 4,780 |
| 1996-01-09 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 4,780 |
| 1996-01-08 | 2,380 | 2,380 | 2,380 | 2,380 | 4,000 | 4,760 |
| 1996-01-04 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 4,780 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
