7462 (株)CAPITA の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 495 | 496 | 495 | 496 | 3,000 | 992 |
| 1997-12-24 | 496 | 496 | 496 | 496 | 10,000 | 992 |
| 1997-12-11 | 498 | 499 | 498 | 499 | 2,000 | 998 |
| 1997-12-08 | 498 | 498 | 498 | 498 | 2,000 | 996 |
| 1997-11-26 | 562 | 564 | 562 | 564 | 3,000 | 1,128 |
| 1997-10-27 | 619 | 619 | 619 | 619 | 2,000 | 1,238 |
| 1997-10-17 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 1997-09-26 | 645 | 645 | 645 | 645 | 2,000 | 1,290 |
| 1997-09-17 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1997-09-16 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1997-09-04 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 1997-08-26 | 829 | 829 | 829 | 829 | 2,000 | 1,658 |
| 1997-08-08 | 820 | 830 | 820 | 830 | 2,000 | 1,660 |
| 1997-07-28 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,480 |
| 1997-07-14 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 2,500 |
| 1997-07-07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,660 |
| 1997-07-03 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 2,720 |
| 1997-07-01 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 2,740 |
| 1997-06-30 | 1,370 | 1,380 | 1,370 | 1,380 | 5,000 | 2,760 |
| 1997-05-28 | 1,400 | 1,420 | 1,400 | 1,420 | 4,000 | 2,840 |
| 1997-05-26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 2,840 |
| 1997-04-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,200 |
| 1997-04-18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,200 |
| 1997-04-15 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 3,200 |
| 1997-03-31 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 4,000 |
| 1997-03-28 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 4,000 |
| 1997-03-27 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 3,980 |
| 1997-03-13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 4,000 |
| 1997-02-28 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 4,140 |
| 1997-02-04 | 2,070 | 2,070 | 2,070 | 2,070 | 6,000 | 4,140 |
| 1997-02-03 | 2,070 | 2,070 | 2,070 | 2,070 | 5,000 | 4,140 |
| 1997-01-31 | 2,070 | 2,070 | 2,070 | 2,070 | 7,000 | 4,140 |
| 1997-01-29 | 2,060 | 2,070 | 2,060 | 2,070 | 8,000 | 4,140 |
| 1997-01-28 | 2,050 | 2,070 | 2,050 | 2,070 | 4,000 | 4,140 |
| 1997-01-27 | 2,030 | 2,060 | 2,030 | 2,060 | 10,000 | 4,120 |
| 1997-01-24 | 2,050 | 2,070 | 2,050 | 2,070 | 11,000 | 4,140 |
| 1997-01-20 | 1,900 | 2,060 | 1,900 | 2,060 | 2,000 | 4,120 |
| 1997-01-16 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 4,100 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
