7462 (株)CAPITA の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2003-12-29 | 145 | 145 | 145 | 145 | 4,000 | 290 |
| 2003-12-26 | 144 | 146 | 144 | 145 | 6,000 | 290 |
| 2003-12-25 | 144 | 144 | 143 | 143 | 3,000 | 286 |
| 2003-12-24 | 142 | 144 | 142 | 144 | 4,000 | 288 |
| 2003-12-22 | 144 | 144 | 144 | 144 | 2,000 | 288 |
| 2003-12-19 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2003-12-18 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2003-12-17 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2003-12-15 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2003-12-12 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2003-12-11 | 144 | 145 | 144 | 145 | 2,000 | 290 |
| 2003-12-09 | 161 | 163 | 160 | 160 | 3,000 | 320 |
| 2003-12-08 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2003-12-04 | 170 | 172 | 170 | 172 | 2,000 | 344 |
| 2003-12-03 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2003-11-27 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2003-11-26 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2003-11-18 | 174 | 174 | 174 | 174 | 2,000 | 348 |
| 2003-11-13 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2003-11-12 | 180 | 180 | 180 | 180 | 4,000 | 360 |
| 2003-11-11 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2003-11-06 | 200 | 200 | 186 | 186 | 3,000 | 372 |
| 2003-11-04 | 207 | 207 | 207 | 207 | 2,000 | 414 |
| 2003-10-28 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2003-10-27 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 2003-10-23 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2003-10-21 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2003-10-20 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2003-10-17 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2003-10-14 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2003-10-09 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2003-10-02 | 233 | 233 | 233 | 233 | 2,000 | 466 |
| 2003-09-30 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2003-09-26 | 175 | 185 | 175 | 185 | 3,000 | 370 |
| 2003-09-25 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2003-09-22 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2003-09-18 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2003-09-16 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2003-09-08 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2003-09-01 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2003-08-29 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2003-08-27 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2003-08-26 | 181 | 185 | 181 | 185 | 2,000 | 370 |
| 2003-08-25 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2003-08-20 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2003-08-18 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2003-08-06 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2003-08-05 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2003-08-04 | 190 | 192 | 190 | 192 | 4,000 | 384 |
| 2003-07-30 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2003-07-28 | 189 | 190 | 189 | 190 | 3,000 | 380 |
| 2003-07-23 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2003-07-22 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2003-07-18 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2003-07-14 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2003-07-09 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2003-07-08 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2003-07-07 | 167 | 167 | 166 | 166 | 3,000 | 332 |
| 2003-07-04 | 161 | 166 | 161 | 166 | 2,000 | 332 |
| 2003-07-03 | 160 | 160 | 160 | 160 | 4,000 | 320 |
| 2003-07-02 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2003-06-30 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2003-06-26 | 144 | 148 | 144 | 148 | 4,000 | 296 |
| 2003-06-19 | 158 | 158 | 148 | 148 | 2,000 | 296 |
| 2003-06-18 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2003-06-17 | 133 | 133 | 133 | 133 | 1,000 | 266 |
| 2003-06-09 | 133 | 133 | 133 | 133 | 1,000 | 266 |
| 2003-06-04 | 133 | 133 | 133 | 133 | 1,000 | 266 |
| 2003-06-02 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 2003-05-30 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 2003-05-29 | 139 | 139 | 139 | 139 | 1,000 | 278 |
| 2003-05-27 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2003-05-26 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2003-05-23 | 130 | 130 | 130 | 130 | 4,000 | 260 |
| 2003-05-22 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2003-05-21 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2003-05-19 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2003-05-16 | 135 | 135 | 130 | 130 | 4,000 | 260 |
| 2003-05-14 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2003-05-12 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2003-05-07 | 149 | 149 | 149 | 149 | 3,000 | 298 |
| 2003-04-28 | 140 | 140 | 130 | 130 | 4,000 | 260 |
| 2003-04-23 | 137 | 137 | 137 | 137 | 1,000 | 274 |
| 2003-04-21 | 152 | 152 | 152 | 152 | 2,000 | 304 |
| 2003-04-14 | 135 | 140 | 135 | 140 | 2,000 | 280 |
| 2003-04-08 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2003-04-03 | 166 | 166 | 166 | 166 | 2,000 | 332 |
| 2003-04-02 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2003-03-31 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2003-03-28 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2003-03-27 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2003-03-18 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 2003-03-17 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2003-03-12 | 131 | 131 | 131 | 131 | 1,000 | 262 |
| 2003-03-11 | 131 | 131 | 131 | 131 | 1,000 | 262 |
| 2003-03-06 | 151 | 151 | 151 | 151 | 3,000 | 302 |
| 2003-03-05 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2003-03-04 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2003-02-27 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2003-02-26 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2003-02-18 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2003-02-14 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2003-02-07 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 2003-02-03 | 138 | 138 | 138 | 138 | 1,000 | 276 |
| 2003-01-27 | 123 | 123 | 123 | 123 | 4,000 | 246 |
| 2003-01-23 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2003-01-21 | 119 | 119 | 119 | 119 | 2,000 | 238 |
| 2003-01-17 | 110 | 110 | 110 | 110 | 5,000 | 220 |
| 2003-01-14 | 102 | 102 | 102 | 102 | 1,000 | 204 |
| 2003-01-09 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2003-01-07 | 135 | 135 | 135 | 135 | 3,000 | 270 |
| 2003-01-06 | 135 | 135 | 135 | 135 | 4,000 | 270 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
