7462 (株)CAPITA の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 69 | 72 | 69 | 71 | 10,000 | 142 |
| 2007-12-27 | 75 | 75 | 72 | 74 | 19,000 | 148 |
| 2007-12-26 | 80 | 80 | 80 | 80 | 2,000 | 160 |
| 2007-12-21 | 80 | 81 | 78 | 78 | 14,000 | 156 |
| 2007-12-20 | 83 | 83 | 79 | 79 | 11,000 | 158 |
| 2007-12-19 | 80 | 83 | 80 | 81 | 25,000 | 162 |
| 2007-12-18 | 90 | 90 | 90 | 90 | 2,000 | 180 |
| 2007-12-14 | 89 | 89 | 88 | 88 | 8,000 | 176 |
| 2007-12-13 | 85 | 85 | 85 | 85 | 2,000 | 170 |
| 2007-12-12 | 95 | 95 | 85 | 86 | 21,000 | 172 |
| 2007-12-11 | 83 | 83 | 80 | 80 | 9,000 | 160 |
| 2007-12-10 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2007-12-07 | 85 | 85 | 85 | 85 | 2,000 | 170 |
| 2007-12-06 | 85 | 85 | 85 | 85 | 4,000 | 170 |
| 2007-12-05 | 85 | 85 | 85 | 85 | 3,000 | 170 |
| 2007-12-03 | 83 | 93 | 83 | 86 | 17,000 | 172 |
| 2007-11-30 | 91 | 91 | 91 | 91 | 3,000 | 182 |
| 2007-11-29 | 86 | 88 | 86 | 88 | 3,000 | 176 |
| 2007-11-28 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2007-11-27 | 83 | 84 | 83 | 83 | 15,000 | 166 |
| 2007-11-26 | 91 | 91 | 91 | 91 | 1,000 | 182 |
| 2007-11-21 | 82 | 91 | 82 | 91 | 5,000 | 182 |
| 2007-11-20 | 87 | 87 | 83 | 83 | 3,000 | 166 |
| 2007-11-19 | 88 | 88 | 88 | 88 | 1,000 | 176 |
| 2007-11-16 | 87 | 93 | 87 | 87 | 8,000 | 174 |
| 2007-11-15 | 91 | 91 | 88 | 88 | 5,000 | 176 |
| 2007-11-14 | 87 | 87 | 87 | 87 | 1,000 | 174 |
| 2007-11-13 | 91 | 97 | 91 | 97 | 4,000 | 194 |
| 2007-11-12 | 89 | 93 | 88 | 93 | 14,000 | 186 |
| 2007-11-09 | 89 | 89 | 89 | 89 | 1,000 | 178 |
| 2007-11-08 | 88 | 88 | 88 | 88 | 2,000 | 176 |
| 2007-11-07 | 94 | 94 | 94 | 94 | 1,000 | 188 |
| 2007-11-06 | 98 | 100 | 98 | 100 | 2,000 | 200 |
| 2007-11-01 | 103 | 103 | 103 | 103 | 3,000 | 206 |
| 2007-10-26 | 98 | 98 | 98 | 98 | 2,000 | 196 |
| 2007-10-22 | 92 | 100 | 92 | 100 | 9,000 | 200 |
| 2007-10-18 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2007-10-17 | 93 | 100 | 93 | 100 | 4,000 | 200 |
| 2007-10-16 | 91 | 91 | 91 | 91 | 1,000 | 182 |
| 2007-10-15 | 93 | 93 | 93 | 93 | 2,000 | 186 |
| 2007-10-12 | 93 | 98 | 93 | 98 | 3,000 | 196 |
| 2007-10-11 | 96 | 96 | 96 | 96 | 1,000 | 192 |
| 2007-10-10 | 95 | 96 | 95 | 96 | 3,000 | 192 |
| 2007-10-09 | 93 | 95 | 93 | 95 | 2,000 | 190 |
| 2007-10-05 | 91 | 91 | 91 | 91 | 1,000 | 182 |
| 2007-10-04 | 91 | 91 | 91 | 91 | 1,000 | 182 |
| 2007-10-03 | 96 | 96 | 96 | 96 | 1,000 | 192 |
| 2007-10-02 | 105 | 105 | 102 | 102 | 4,000 | 204 |
| 2007-10-01 | 96 | 96 | 96 | 96 | 1,000 | 192 |
| 2007-09-28 | 94 | 96 | 94 | 96 | 3,000 | 192 |
| 2007-09-27 | 91 | 91 | 91 | 91 | 1,000 | 182 |
| 2007-09-26 | 87 | 87 | 85 | 86 | 6,000 | 172 |
| 2007-09-25 | 88 | 90 | 85 | 85 | 7,000 | 170 |
| 2007-09-21 | 89 | 91 | 88 | 89 | 11,000 | 178 |
| 2007-09-20 | 90 | 90 | 89 | 89 | 8,000 | 178 |
| 2007-09-19 | 95 | 95 | 90 | 90 | 3,000 | 180 |
| 2007-09-18 | 90 | 90 | 90 | 90 | 8,000 | 180 |
| 2007-09-14 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2007-09-13 | 95 | 95 | 95 | 95 | 9,000 | 190 |
| 2007-09-12 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2007-09-11 | 98 | 98 | 98 | 98 | 3,000 | 196 |
| 2007-09-07 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2007-09-06 | 100 | 100 | 98 | 98 | 5,000 | 196 |
| 2007-09-05 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2007-09-04 | 101 | 101 | 100 | 100 | 4,000 | 200 |
| 2007-08-31 | 106 | 106 | 98 | 101 | 6,000 | 202 |
| 2007-08-29 | 101 | 101 | 98 | 98 | 11,000 | 196 |
| 2007-08-28 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2007-08-27 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2007-08-24 | 95 | 102 | 95 | 102 | 4,000 | 204 |
| 2007-08-23 | 96 | 101 | 96 | 98 | 14,000 | 196 |
| 2007-08-22 | 86 | 93 | 86 | 93 | 10,000 | 186 |
| 2007-08-21 | 94 | 95 | 93 | 93 | 12,000 | 186 |
| 2007-08-20 | 101 | 101 | 96 | 97 | 18,000 | 194 |
| 2007-08-17 | 108 | 127 | 98 | 99 | 181,000 | 198 |
| 2007-08-16 | 108 | 108 | 103 | 103 | 11,000 | 206 |
| 2007-08-15 | 109 | 110 | 109 | 109 | 14,000 | 218 |
| 2007-08-14 | 116 | 117 | 116 | 117 | 2,000 | 234 |
| 2007-08-10 | 112 | 112 | 111 | 111 | 13,000 | 222 |
| 2007-08-09 | 119 | 119 | 119 | 119 | 2,000 | 238 |
| 2007-08-08 | 113 | 113 | 113 | 113 | 1,000 | 226 |
| 2007-08-07 | 116 | 116 | 116 | 116 | 2,000 | 232 |
| 2007-08-02 | 115 | 116 | 115 | 116 | 6,000 | 232 |
| 2007-08-01 | 121 | 121 | 115 | 117 | 12,000 | 234 |
| 2007-07-31 | 119 | 119 | 119 | 119 | 2,000 | 238 |
| 2007-07-30 | 120 | 123 | 115 | 118 | 17,000 | 236 |
| 2007-07-27 | 120 | 120 | 116 | 116 | 8,000 | 232 |
| 2007-07-26 | 119 | 120 | 119 | 120 | 8,000 | 240 |
| 2007-07-25 | 123 | 124 | 118 | 119 | 16,000 | 238 |
| 2007-07-24 | 120 | 122 | 119 | 121 | 14,000 | 242 |
| 2007-07-23 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2007-07-20 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2007-07-19 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2007-07-18 | 122 | 122 | 122 | 122 | 14,000 | 244 |
| 2007-07-17 | 123 | 123 | 123 | 123 | 2,000 | 246 |
| 2007-07-13 | 124 | 124 | 123 | 124 | 14,000 | 248 |
| 2007-07-12 | 125 | 125 | 123 | 123 | 8,000 | 246 |
| 2007-07-11 | 125 | 125 | 123 | 123 | 19,000 | 246 |
| 2007-07-10 | 127 | 128 | 125 | 125 | 25,000 | 250 |
| 2007-07-09 | 125 | 135 | 123 | 125 | 108,000 | 250 |
| 2007-07-06 | 124 | 124 | 123 | 123 | 11,000 | 246 |
| 2007-07-05 | 122 | 133 | 122 | 124 | 104,000 | 248 |
| 2007-07-04 | 124 | 124 | 122 | 122 | 4,000 | 244 |
| 2007-07-03 | 123 | 124 | 121 | 124 | 68,000 | 248 |
| 2007-07-02 | 125 | 150 | 120 | 123 | 677,000 | 246 |
| 2007-06-29 | 120 | 124 | 119 | 124 | 29,000 | 248 |
| 2007-06-28 | 120 | 120 | 118 | 120 | 8,000 | 240 |
| 2007-06-27 | 119 | 120 | 119 | 119 | 6,000 | 238 |
| 2007-06-26 | 121 | 121 | 119 | 119 | 7,000 | 238 |
| 2007-06-22 | 121 | 121 | 119 | 121 | 7,000 | 242 |
| 2007-06-21 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2007-06-20 | 126 | 126 | 115 | 120 | 26,000 | 240 |
| 2007-06-19 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2007-06-18 | 123 | 123 | 120 | 120 | 9,000 | 240 |
| 2007-06-14 | 119 | 121 | 119 | 121 | 10,000 | 242 |
| 2007-06-12 | 121 | 122 | 121 | 121 | 7,000 | 242 |
| 2007-06-11 | 122 | 122 | 122 | 122 | 1,000 | 244 |
| 2007-06-08 | 124 | 124 | 121 | 121 | 28,000 | 242 |
| 2007-06-07 | 124 | 124 | 123 | 124 | 4,000 | 248 |
| 2007-06-06 | 122 | 124 | 122 | 124 | 4,000 | 248 |
| 2007-06-05 | 125 | 125 | 122 | 122 | 8,000 | 244 |
| 2007-06-04 | 126 | 126 | 125 | 125 | 3,000 | 250 |
| 2007-06-01 | 129 | 129 | 125 | 129 | 28,000 | 258 |
| 2007-05-31 | 122 | 135 | 122 | 124 | 77,000 | 248 |
| 2007-05-30 | 121 | 130 | 121 | 121 | 18,000 | 242 |
| 2007-05-29 | 119 | 121 | 119 | 119 | 13,000 | 238 |
| 2007-05-28 | 121 | 121 | 120 | 120 | 2,000 | 240 |
| 2007-05-25 | 118 | 118 | 118 | 118 | 1,000 | 236 |
| 2007-05-24 | 117 | 120 | 117 | 117 | 5,000 | 234 |
| 2007-05-23 | 116 | 117 | 114 | 117 | 4,000 | 234 |
| 2007-05-21 | 120 | 120 | 120 | 120 | 4,000 | 240 |
| 2007-05-18 | 121 | 121 | 119 | 119 | 2,000 | 238 |
| 2007-05-17 | 120 | 120 | 119 | 119 | 8,000 | 238 |
| 2007-05-16 | 120 | 123 | 119 | 123 | 13,000 | 246 |
| 2007-05-15 | 121 | 125 | 120 | 120 | 12,000 | 240 |
| 2007-05-14 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2007-05-11 | 119 | 120 | 119 | 120 | 5,000 | 240 |
| 2007-05-10 | 121 | 121 | 119 | 119 | 6,000 | 238 |
| 2007-05-09 | 121 | 140 | 118 | 121 | 113,000 | 242 |
| 2007-05-08 | 120 | 121 | 120 | 120 | 4,000 | 240 |
| 2007-05-07 | 126 | 126 | 121 | 121 | 9,000 | 242 |
| 2007-05-02 | 115 | 125 | 112 | 121 | 27,000 | 242 |
| 2007-05-01 | 112 | 112 | 106 | 106 | 2,000 | 212 |
| 2007-04-25 | 111 | 112 | 111 | 112 | 4,000 | 224 |
| 2007-04-24 | 111 | 112 | 111 | 111 | 7,000 | 222 |
| 2007-04-23 | 116 | 116 | 116 | 116 | 3,000 | 232 |
| 2007-04-20 | 114 | 116 | 114 | 116 | 6,000 | 232 |
| 2007-04-19 | 114 | 114 | 114 | 114 | 1,000 | 228 |
| 2007-04-18 | 113 | 113 | 112 | 112 | 2,000 | 224 |
| 2007-04-17 | 110 | 112 | 109 | 112 | 6,000 | 224 |
| 2007-04-16 | 112 | 112 | 112 | 112 | 4,000 | 224 |
| 2007-04-13 | 119 | 120 | 110 | 113 | 14,000 | 226 |
| 2007-04-11 | 122 | 122 | 122 | 122 | 1,000 | 244 |
| 2007-04-09 | 122 | 122 | 122 | 122 | 1,000 | 244 |
| 2007-04-06 | 122 | 122 | 122 | 122 | 4,000 | 244 |
| 2007-04-05 | 122 | 122 | 122 | 122 | 3,000 | 244 |
| 2007-04-04 | 125 | 125 | 125 | 125 | 5,000 | 250 |
| 2007-04-02 | 129 | 129 | 125 | 125 | 8,000 | 250 |
| 2007-03-30 | 129 | 129 | 127 | 127 | 5,000 | 254 |
| 2007-03-29 | 127 | 127 | 127 | 127 | 3,000 | 254 |
| 2007-03-28 | 128 | 128 | 127 | 127 | 3,000 | 254 |
| 2007-03-27 | 126 | 127 | 126 | 127 | 20,000 | 254 |
| 2007-03-26 | 130 | 132 | 129 | 131 | 18,000 | 262 |
| 2007-03-23 | 127 | 128 | 126 | 128 | 11,000 | 256 |
| 2007-03-22 | 128 | 129 | 126 | 127 | 11,000 | 254 |
| 2007-03-20 | 126 | 128 | 126 | 126 | 8,000 | 252 |
| 2007-03-19 | 128 | 129 | 125 | 126 | 11,000 | 252 |
| 2007-03-16 | 132 | 132 | 130 | 130 | 5,000 | 260 |
| 2007-03-15 | 131 | 131 | 128 | 130 | 10,000 | 260 |
| 2007-03-14 | 131 | 131 | 130 | 130 | 5,000 | 260 |
| 2007-03-13 | 136 | 145 | 134 | 135 | 106,000 | 270 |
| 2007-03-12 | 132 | 134 | 130 | 134 | 13,000 | 268 |
| 2007-03-09 | 128 | 131 | 128 | 129 | 15,000 | 258 |
| 2007-03-08 | 126 | 127 | 126 | 127 | 6,000 | 254 |
| 2007-03-07 | 126 | 127 | 125 | 126 | 9,000 | 252 |
| 2007-03-06 | 121 | 127 | 120 | 125 | 28,000 | 250 |
| 2007-03-05 | 128 | 128 | 121 | 121 | 26,000 | 242 |
| 2007-03-02 | 130 | 130 | 128 | 130 | 6,000 | 260 |
| 2007-03-01 | 133 | 136 | 133 | 133 | 7,000 | 266 |
| 2007-02-28 | 131 | 132 | 124 | 132 | 40,000 | 264 |
| 2007-02-27 | 139 | 139 | 135 | 135 | 25,000 | 270 |
| 2007-02-26 | 137 | 138 | 136 | 138 | 26,000 | 276 |
| 2007-02-23 | 137 | 143 | 135 | 136 | 73,000 | 272 |
| 2007-02-22 | 138 | 139 | 134 | 137 | 40,000 | 274 |
| 2007-02-21 | 137 | 139 | 135 | 137 | 25,000 | 274 |
| 2007-02-20 | 139 | 139 | 136 | 138 | 26,000 | 276 |
| 2007-02-19 | 142 | 148 | 139 | 139 | 93,000 | 278 |
| 2007-02-16 | 138 | 153 | 138 | 139 | 583,000 | 278 |
| 2007-02-15 | 136 | 141 | 132 | 136 | 161,000 | 272 |
| 2007-02-14 | 141 | 141 | 135 | 139 | 61,000 | 278 |
| 2007-02-13 | 143 | 143 | 137 | 140 | 65,000 | 280 |
| 2007-02-09 | 139 | 150 | 137 | 142 | 241,000 | 284 |
| 2007-02-08 | 133 | 159 | 133 | 137 | 1,129,000 | 274 |
| 2007-02-07 | 138 | 140 | 130 | 131 | 296,000 | 262 |
| 2007-02-06 | 134 | 161 | 134 | 146 | 2,080,000 | 292 |
| 2007-02-05 | 136 | 136 | 126 | 132 | 89,000 | 264 |
| 2007-02-02 | 138 | 138 | 130 | 136 | 175,000 | 272 |
| 2007-02-01 | 150 | 155 | 132 | 135 | 628,000 | 270 |
| 2007-01-31 | 118 | 165 | 118 | 160 | 2,504,000 | 320 |
| 2007-01-30 | 117 | 117 | 116 | 116 | 17,000 | 232 |
| 2007-01-29 | 115 | 117 | 115 | 116 | 19,000 | 232 |
| 2007-01-26 | 115 | 116 | 115 | 116 | 15,000 | 232 |
| 2007-01-25 | 116 | 117 | 115 | 117 | 40,000 | 234 |
| 2007-01-24 | 115 | 116 | 112 | 116 | 35,000 | 232 |
| 2007-01-23 | 123 | 123 | 115 | 115 | 58,000 | 230 |
| 2007-01-22 | 120 | 123 | 115 | 123 | 106,000 | 246 |
| 2007-01-19 | 111 | 132 | 110 | 125 | 159,000 | 250 |
| 2007-01-18 | 111 | 112 | 105 | 111 | 34,000 | 222 |
| 2007-01-17 | 110 | 111 | 110 | 111 | 15,000 | 222 |
| 2007-01-16 | 111 | 111 | 111 | 111 | 2,000 | 222 |
| 2007-01-15 | 114 | 114 | 114 | 114 | 1,000 | 228 |
| 2007-01-12 | 115 | 115 | 114 | 114 | 2,000 | 228 |
| 2007-01-11 | 115 | 115 | 113 | 115 | 3,000 | 230 |
| 2007-01-10 | 116 | 117 | 115 | 116 | 13,000 | 232 |
| 2007-01-09 | 115 | 117 | 115 | 117 | 12,000 | 234 |
| 2007-01-05 | 119 | 119 | 117 | 117 | 6,000 | 234 |
| 2007-01-04 | 120 | 120 | 120 | 120 | 3,000 | 240 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
