7462 (株)CAPITA の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 517 | 517 | 517 | 517 | 1,000 | 1,034 |
| 2000-12-08 | 518 | 518 | 518 | 518 | 1,000 | 1,036 |
| 2000-12-07 | 518 | 518 | 518 | 518 | 2,000 | 1,036 |
| 2000-12-05 | 518 | 520 | 518 | 520 | 2,000 | 1,040 |
| 2000-12-01 | 519 | 519 | 519 | 519 | 2,000 | 1,038 |
| 2000-11-27 | 519 | 519 | 519 | 519 | 1,000 | 1,038 |
| 2000-11-22 | 519 | 519 | 519 | 519 | 4,000 | 1,038 |
| 2000-11-21 | 519 | 519 | 519 | 519 | 2,000 | 1,038 |
| 2000-11-15 | 519 | 519 | 519 | 519 | 1,000 | 1,038 |
| 2000-11-13 | 519 | 519 | 519 | 519 | 3,000 | 1,038 |
| 2000-11-06 | 519 | 519 | 519 | 519 | 1,000 | 1,038 |
| 2000-11-01 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 2000-10-27 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2000-10-26 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2000-10-24 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
| 2000-10-20 | 499 | 499 | 499 | 499 | 2,000 | 998 |
| 2000-10-11 | 499 | 500 | 499 | 500 | 2,000 | 1,000 |
| 2000-10-06 | 498 | 500 | 498 | 500 | 4,000 | 1,000 |
| 2000-09-28 | 472 | 472 | 472 | 472 | 2,000 | 944 |
| 2000-09-26 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2000-09-22 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2000-09-21 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2000-09-19 | 447 | 447 | 447 | 447 | 2,000 | 894 |
| 2000-09-18 | 448 | 448 | 448 | 448 | 2,000 | 896 |
| 2000-09-13 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2000-09-12 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2000-09-08 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2000-09-07 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2000-09-01 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2000-08-28 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2000-08-02 | 480 | 480 | 480 | 480 | 12,000 | 960 |
| 2000-08-01 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2000-07-26 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2000-07-18 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2000-07-10 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2000-07-03 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2000-06-30 | 443 | 443 | 443 | 443 | 2,000 | 886 |
| 2000-06-26 | 443 | 443 | 443 | 443 | 2,000 | 886 |
| 2000-06-23 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2000-06-14 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2000-06-12 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2000-06-09 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2000-06-05 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2000-06-01 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2000-05-26 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2000-05-25 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2000-05-24 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-05-23 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-05-02 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2000-04-28 | 500 | 505 | 500 | 505 | 6,000 | 1,010 |
| 2000-04-26 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 2000-04-03 | 509 | 509 | 509 | 509 | 2,000 | 1,018 |
| 2000-03-27 | 514 | 514 | 514 | 514 | 1,000 | 1,028 |
| 2000-03-21 | 537 | 537 | 537 | 537 | 2,000 | 1,074 |
| 2000-02-28 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2000-02-10 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-02-08 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2000-01-27 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-01-21 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-01-19 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-01-17 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-01-05 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2000-01-04 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
