7462 (株)CAPITA の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1999-12-24 | 480 | 500 | 480 | 500 | 18,000 | 1,000 |
| 1999-12-08 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1999-12-02 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 1999-11-26 | 490 | 500 | 490 | 500 | 2,000 | 1,000 |
| 1999-11-05 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 1999-10-26 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1999-10-04 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1999-10-01 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1999-09-29 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1999-09-27 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1999-09-10 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 1999-09-01 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 1999-08-26 | 445 | 470 | 445 | 470 | 3,000 | 940 |
| 1999-08-09 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1999-08-03 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1999-07-23 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1999-07-22 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1999-07-21 | 460 | 460 | 460 | 460 | 57,000 | 920 |
| 1999-07-09 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1999-07-08 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1999-07-07 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1999-07-02 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 1999-07-01 | 450 | 455 | 450 | 455 | 4,000 | 910 |
| 1999-06-28 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1999-06-23 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1999-06-14 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1999-06-01 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1999-05-27 | 410 | 420 | 410 | 420 | 2,000 | 840 |
| 1999-05-17 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1999-05-14 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1999-05-11 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1999-05-06 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1999-04-26 | 399 | 400 | 399 | 400 | 4,000 | 800 |
| 1999-04-05 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1999-03-31 | 380 | 400 | 380 | 400 | 11,000 | 800 |
| 1999-03-30 | 375 | 380 | 375 | 380 | 5,000 | 760 |
| 1999-03-26 | 365 | 375 | 365 | 375 | 3,000 | 750 |
| 1999-03-23 | 375 | 375 | 375 | 375 | 84,000 | 750 |
| 1999-03-16 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1999-03-10 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1999-03-04 | 379 | 379 | 379 | 379 | 2,000 | 758 |
| 1999-02-26 | 379 | 379 | 379 | 379 | 2,000 | 758 |
| 1999-02-01 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 1999-01-26 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 1999-01-07 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 1999-01-05 | 400 | 400 | 400 | 400 | 1,000 | 800 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
