7462 (株)CAPITA の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2001-12-26 | 251 | 251 | 250 | 250 | 3,000 | 500 |
| 2001-12-21 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2001-12-18 | 277 | 277 | 276 | 276 | 2,000 | 552 |
| 2001-12-11 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2001-12-07 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2001-11-30 | 264 | 264 | 264 | 264 | 2,000 | 528 |
| 2001-11-27 | 269 | 269 | 269 | 269 | 2,000 | 538 |
| 2001-11-22 | 240 | 240 | 240 | 240 | 3,000 | 480 |
| 2001-11-21 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2001-11-16 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2001-11-15 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2001-11-12 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2001-11-07 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2001-11-05 | 281 | 281 | 281 | 281 | 2,000 | 562 |
| 2001-11-02 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2001-11-01 | 262 | 263 | 262 | 263 | 2,000 | 526 |
| 2001-10-31 | 262 | 263 | 262 | 263 | 2,000 | 526 |
| 2001-10-30 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2001-10-29 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2001-10-26 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2001-10-22 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2001-10-18 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2001-10-16 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2001-10-15 | 320 | 320 | 320 | 320 | 12,000 | 640 |
| 2001-10-11 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2001-10-02 | 324 | 324 | 324 | 324 | 2,000 | 648 |
| 2001-09-28 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2001-09-26 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2001-09-25 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2001-09-14 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 2001-09-11 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2001-09-06 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2001-09-03 | 371 | 371 | 371 | 371 | 2,000 | 742 |
| 2001-08-30 | 373 | 373 | 369 | 369 | 2,000 | 738 |
| 2001-08-27 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2001-08-20 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-08-14 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2001-08-13 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2001-08-08 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2001-08-07 | 330 | 359 | 330 | 359 | 2,000 | 718 |
| 2001-08-01 | 376 | 376 | 376 | 376 | 2,000 | 752 |
| 2001-07-31 | 376 | 376 | 376 | 376 | 2,000 | 752 |
| 2001-07-11 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2001-07-09 | 393 | 393 | 393 | 393 | 2,000 | 786 |
| 2001-06-27 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2001-06-26 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2001-06-15 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2001-06-13 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2001-06-06 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2001-06-04 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2001-06-01 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2001-05-28 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2001-05-14 | 396 | 396 | 396 | 396 | 1,000 | 792 |
| 2001-05-08 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 2001-05-07 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 2001-04-26 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 2001-03-30 | 398 | 398 | 398 | 398 | 2,000 | 796 |
| 2001-03-29 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 2001-03-27 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 2001-03-26 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2001-03-13 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-03-02 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2001-02-26 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2001-02-23 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-02-09 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2001-02-07 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 2001-02-05 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2001-02-01 | 516 | 516 | 516 | 516 | 2,000 | 1,032 |
| 2001-01-26 | 516 | 516 | 516 | 516 | 1,000 | 1,032 |
| 2001-01-04 | 517 | 517 | 517 | 517 | 2,000 | 1,034 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
