7462 (株)CAPITA の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 41 | 41 | 39 | 39 | 4,000 | 78 |
| 2008-12-25 | 39 | 41 | 39 | 41 | 2,000 | 82 |
| 2008-12-24 | 43 | 43 | 39 | 39 | 24,000 | 78 |
| 2008-12-22 | 38 | 42 | 38 | 41 | 33,000 | 82 |
| 2008-12-19 | 39 | 39 | 39 | 39 | 4,000 | 78 |
| 2008-12-18 | 39 | 39 | 39 | 39 | 6,000 | 78 |
| 2008-12-17 | 39 | 39 | 38 | 38 | 3,000 | 76 |
| 2008-12-16 | 39 | 39 | 39 | 39 | 2,000 | 78 |
| 2008-12-15 | 39 | 39 | 39 | 39 | 7,000 | 78 |
| 2008-12-12 | 39 | 39 | 39 | 39 | 7,000 | 78 |
| 2008-12-11 | 39 | 40 | 38 | 40 | 20,000 | 80 |
| 2008-12-10 | 38 | 39 | 38 | 39 | 5,000 | 78 |
| 2008-12-09 | 41 | 41 | 38 | 38 | 26,000 | 76 |
| 2008-12-08 | 41 | 41 | 40 | 40 | 8,000 | 80 |
| 2008-12-05 | 40 | 40 | 40 | 40 | 12,000 | 80 |
| 2008-12-04 | 41 | 41 | 39 | 40 | 33,000 | 80 |
| 2008-12-03 | 40 | 41 | 39 | 41 | 25,000 | 82 |
| 2008-12-02 | 39 | 48 | 39 | 39 | 280,000 | 78 |
| 2008-12-01 | 40 | 40 | 38 | 38 | 13,000 | 76 |
| 2008-11-28 | 41 | 41 | 39 | 39 | 19,000 | 78 |
| 2008-11-27 | 40 | 48 | 40 | 42 | 313,000 | 84 |
| 2008-11-26 | 39 | 39 | 37 | 39 | 11,000 | 78 |
| 2008-11-25 | 40 | 40 | 37 | 39 | 12,000 | 78 |
| 2008-11-21 | 39 | 40 | 36 | 40 | 30,000 | 80 |
| 2008-11-20 | 40 | 41 | 39 | 40 | 40,000 | 80 |
| 2008-11-19 | 44 | 44 | 42 | 44 | 24,000 | 88 |
| 2008-11-18 | 44 | 45 | 44 | 44 | 12,000 | 88 |
| 2008-11-17 | 44 | 45 | 43 | 45 | 11,000 | 90 |
| 2008-11-14 | 47 | 47 | 44 | 44 | 43,000 | 88 |
| 2008-11-13 | 42 | 56 | 42 | 46 | 711,000 | 92 |
| 2008-11-12 | 42 | 42 | 42 | 42 | 3,000 | 84 |
| 2008-11-11 | 42 | 43 | 41 | 43 | 14,000 | 86 |
| 2008-11-10 | 44 | 44 | 42 | 43 | 22,000 | 86 |
| 2008-11-07 | 43 | 46 | 43 | 44 | 27,000 | 88 |
| 2008-11-06 | 44 | 45 | 44 | 45 | 23,000 | 90 |
| 2008-11-05 | 47 | 47 | 43 | 46 | 69,000 | 92 |
| 2008-11-04 | 47 | 48 | 46 | 47 | 46,000 | 94 |
| 2008-10-31 | 48 | 48 | 45 | 47 | 39,000 | 94 |
| 2008-10-30 | 46 | 48 | 45 | 47 | 62,000 | 94 |
| 2008-10-29 | 54 | 56 | 46 | 50 | 236,000 | 100 |
| 2008-10-28 | 42 | 60 | 41 | 46 | 883,000 | 92 |
| 2008-10-27 | 52 | 53 | 41 | 43 | 167,000 | 86 |
| 2008-10-24 | 57 | 57 | 47 | 47 | 153,000 | 94 |
| 2008-10-23 | 66 | 74 | 49 | 56 | 1,154,000 | 112 |
| 2008-10-22 | 54 | 56 | 48 | 56 | 419,000 | 112 |
| 2008-10-21 | 40 | 67 | 40 | 59 | 1,807,000 | 118 |
| 2008-10-20 | 33 | 37 | 33 | 37 | 31,000 | 74 |
| 2008-10-17 | 33 | 35 | 30 | 33 | 27,000 | 66 |
| 2008-10-16 | 31 | 32 | 31 | 32 | 17,000 | 64 |
| 2008-10-15 | 31 | 33 | 31 | 32 | 39,000 | 64 |
| 2008-10-14 | 31 | 33 | 31 | 33 | 11,000 | 66 |
| 2008-10-10 | 30 | 32 | 30 | 31 | 5,000 | 62 |
| 2008-10-09 | 33 | 35 | 25 | 30 | 47,000 | 60 |
| 2008-10-08 | 37 | 37 | 32 | 32 | 31,000 | 64 |
| 2008-10-07 | 32 | 33 | 32 | 32 | 25,000 | 64 |
| 2008-10-06 | 39 | 39 | 37 | 37 | 8,000 | 74 |
| 2008-10-03 | 40 | 40 | 38 | 39 | 26,000 | 78 |
| 2008-10-02 | 42 | 42 | 40 | 40 | 16,000 | 80 |
| 2008-10-01 | 42 | 42 | 40 | 41 | 10,000 | 82 |
| 2008-09-30 | 40 | 41 | 38 | 41 | 41,000 | 82 |
| 2008-09-29 | 42 | 44 | 42 | 43 | 23,000 | 86 |
| 2008-09-26 | 47 | 47 | 42 | 44 | 49,000 | 88 |
| 2008-09-25 | 43 | 43 | 42 | 42 | 19,000 | 84 |
| 2008-09-24 | 45 | 45 | 42 | 43 | 41,000 | 86 |
| 2008-09-22 | 47 | 47 | 45 | 45 | 31,000 | 90 |
| 2008-09-19 | 47 | 47 | 44 | 44 | 23,000 | 88 |
| 2008-09-18 | 45 | 45 | 42 | 45 | 47,000 | 90 |
| 2008-09-17 | 46 | 46 | 43 | 44 | 60,000 | 88 |
| 2008-09-16 | 43 | 57 | 43 | 46 | 403,000 | 92 |
| 2008-09-12 | 42 | 43 | 42 | 43 | 27,000 | 86 |
| 2008-09-11 | 44 | 44 | 41 | 43 | 83,000 | 86 |
| 2008-09-10 | 46 | 46 | 43 | 44 | 59,000 | 88 |
| 2008-09-09 | 48 | 61 | 45 | 46 | 549,000 | 92 |
| 2008-09-08 | 47 | 47 | 40 | 44 | 107,000 | 88 |
| 2008-09-05 | 48 | 48 | 47 | 48 | 10,000 | 96 |
| 2008-09-04 | 51 | 52 | 47 | 50 | 16,000 | 100 |
| 2008-09-03 | 51 | 51 | 48 | 51 | 17,000 | 102 |
| 2008-09-02 | 52 | 53 | 52 | 52 | 10,000 | 104 |
| 2008-09-01 | 56 | 56 | 52 | 54 | 9,000 | 108 |
| 2008-08-28 | 52 | 53 | 51 | 53 | 7,000 | 106 |
| 2008-08-27 | 53 | 54 | 51 | 54 | 18,000 | 108 |
| 2008-08-25 | 54 | 56 | 54 | 56 | 5,000 | 112 |
| 2008-08-22 | 57 | 57 | 54 | 57 | 12,000 | 114 |
| 2008-08-21 | 57 | 57 | 57 | 57 | 1,000 | 114 |
| 2008-08-20 | 55 | 58 | 55 | 58 | 8,000 | 116 |
| 2008-08-19 | 58 | 58 | 58 | 58 | 1,000 | 116 |
| 2008-08-18 | 61 | 61 | 55 | 58 | 38,000 | 116 |
| 2008-08-15 | 62 | 62 | 56 | 56 | 34,000 | 112 |
| 2008-08-14 | 64 | 64 | 61 | 61 | 9,000 | 122 |
| 2008-08-13 | 62 | 64 | 61 | 64 | 7,000 | 128 |
| 2008-08-12 | 64 | 64 | 63 | 64 | 16,000 | 128 |
| 2008-08-11 | 68 | 68 | 64 | 64 | 17,000 | 128 |
| 2008-08-08 | 68 | 68 | 68 | 68 | 5,000 | 136 |
| 2008-08-07 | 69 | 69 | 68 | 68 | 4,000 | 136 |
| 2008-08-06 | 71 | 71 | 69 | 69 | 8,000 | 138 |
| 2008-08-05 | 70 | 70 | 68 | 68 | 32,000 | 136 |
| 2008-08-04 | 72 | 72 | 69 | 70 | 18,000 | 140 |
| 2008-08-01 | 72 | 72 | 70 | 71 | 14,000 | 142 |
| 2008-07-31 | 73 | 73 | 71 | 71 | 23,000 | 142 |
| 2008-07-30 | 76 | 77 | 72 | 73 | 68,000 | 146 |
| 2008-07-29 | 74 | 74 | 71 | 72 | 49,000 | 144 |
| 2008-07-28 | 71 | 78 | 70 | 74 | 302,000 | 148 |
| 2008-07-25 | 77 | 77 | 72 | 72 | 168,000 | 144 |
| 2008-07-24 | 75 | 95 | 75 | 78 | 2,232,000 | 156 |
| 2008-07-23 | 71 | 79 | 70 | 74 | 52,000 | 148 |
| 2008-07-22 | 72 | 73 | 71 | 73 | 26,000 | 146 |
| 2008-07-18 | 76 | 76 | 74 | 74 | 14,000 | 148 |
| 2008-07-17 | 74 | 75 | 74 | 75 | 9,000 | 150 |
| 2008-07-16 | 73 | 73 | 70 | 73 | 44,000 | 146 |
| 2008-07-15 | 77 | 77 | 72 | 72 | 79,000 | 144 |
| 2008-07-14 | 78 | 78 | 76 | 76 | 28,000 | 152 |
| 2008-07-11 | 82 | 82 | 77 | 78 | 83,000 | 156 |
| 2008-07-10 | 84 | 84 | 82 | 82 | 23,000 | 164 |
| 2008-07-09 | 84 | 84 | 83 | 83 | 12,000 | 166 |
| 2008-07-08 | 84 | 85 | 84 | 84 | 49,000 | 168 |
| 2008-07-07 | 86 | 86 | 84 | 86 | 25,000 | 172 |
| 2008-07-04 | 85 | 86 | 84 | 86 | 46,000 | 172 |
| 2008-07-03 | 84 | 98 | 83 | 84 | 441,000 | 168 |
| 2008-07-02 | 86 | 92 | 83 | 84 | 163,000 | 168 |
| 2008-07-01 | 86 | 86 | 83 | 84 | 31,000 | 168 |
| 2008-06-30 | 87 | 87 | 83 | 86 | 21,000 | 172 |
| 2008-06-27 | 86 | 86 | 84 | 86 | 28,000 | 172 |
| 2008-06-26 | 89 | 89 | 87 | 89 | 29,000 | 178 |
| 2008-06-25 | 94 | 95 | 89 | 90 | 72,000 | 180 |
| 2008-06-24 | 90 | 94 | 87 | 94 | 91,000 | 188 |
| 2008-06-23 | 88 | 89 | 85 | 89 | 44,000 | 178 |
| 2008-06-20 | 88 | 90 | 88 | 90 | 43,000 | 180 |
| 2008-06-19 | 91 | 92 | 88 | 89 | 43,000 | 178 |
| 2008-06-18 | 93 | 96 | 88 | 91 | 117,000 | 182 |
| 2008-06-17 | 89 | 102 | 88 | 89 | 251,000 | 178 |
| 2008-06-16 | 90 | 90 | 87 | 88 | 32,000 | 176 |
| 2008-06-13 | 94 | 94 | 90 | 91 | 50,000 | 182 |
| 2008-06-12 | 95 | 95 | 92 | 94 | 59,000 | 188 |
| 2008-06-11 | 98 | 98 | 95 | 96 | 58,000 | 192 |
| 2008-06-10 | 98 | 112 | 96 | 97 | 1,008,000 | 194 |
| 2008-06-09 | 96 | 96 | 93 | 94 | 54,000 | 188 |
| 2008-06-06 | 101 | 101 | 96 | 97 | 164,000 | 194 |
| 2008-06-05 | 107 | 108 | 99 | 101 | 420,000 | 202 |
| 2008-06-04 | 105 | 130 | 105 | 110 | 3,180,000 | 220 |
| 2008-06-03 | 104 | 107 | 102 | 103 | 59,000 | 206 |
| 2008-06-02 | 120 | 120 | 103 | 106 | 457,000 | 212 |
| 2008-05-30 | 101 | 106 | 99 | 105 | 189,000 | 210 |
| 2008-05-29 | 100 | 103 | 99 | 101 | 56,000 | 202 |
| 2008-05-28 | 100 | 104 | 98 | 100 | 47,000 | 200 |
| 2008-05-27 | 100 | 102 | 98 | 100 | 54,000 | 200 |
| 2008-05-26 | 102 | 102 | 99 | 100 | 82,000 | 200 |
| 2008-05-23 | 102 | 106 | 101 | 106 | 85,000 | 212 |
| 2008-05-22 | 101 | 105 | 99 | 105 | 66,000 | 210 |
| 2008-05-21 | 105 | 105 | 102 | 104 | 95,000 | 208 |
| 2008-05-20 | 109 | 109 | 106 | 107 | 74,000 | 214 |
| 2008-05-19 | 108 | 110 | 105 | 109 | 172,000 | 218 |
| 2008-05-16 | 119 | 122 | 108 | 112 | 672,000 | 224 |
| 2008-05-15 | 110 | 138 | 110 | 114 | 4,263,000 | 228 |
| 2008-05-14 | 107 | 113 | 104 | 109 | 150,000 | 218 |
| 2008-05-13 | 114 | 114 | 105 | 109 | 107,000 | 218 |
| 2008-05-12 | 116 | 116 | 104 | 113 | 73,000 | 226 |
| 2008-05-09 | 116 | 120 | 115 | 120 | 83,000 | 240 |
| 2008-05-08 | 124 | 124 | 115 | 118 | 145,000 | 236 |
| 2008-05-07 | 117 | 126 | 115 | 116 | 531,000 | 232 |
| 2008-05-02 | 132 | 142 | 118 | 119 | 2,553,000 | 238 |
| 2008-05-01 | 115 | 119 | 114 | 117 | 210,000 | 234 |
| 2008-04-30 | 121 | 123 | 112 | 119 | 753,000 | 238 |
| 2008-04-28 | 129 | 139 | 118 | 119 | 846,000 | 238 |
| 2008-04-25 | 140 | 143 | 121 | 126 | 764,000 | 252 |
| 2008-04-24 | 159 | 172 | 133 | 142 | 5,173,000 | 284 |
| 2008-04-23 | 106 | 149 | 104 | 129 | 5,708,000 | 258 |
| 2008-04-22 | 85 | 110 | 85 | 101 | 3,163,000 | 202 |
| 2008-04-21 | 87 | 90 | 78 | 81 | 815,000 | 162 |
| 2008-04-18 | 85 | 110 | 85 | 92 | 3,544,000 | 184 |
| 2008-04-17 | 72 | 81 | 72 | 80 | 334,000 | 160 |
| 2008-04-16 | 71 | 73 | 71 | 72 | 24,000 | 144 |
| 2008-04-15 | 70 | 80 | 70 | 71 | 540,000 | 142 |
| 2008-04-14 | 68 | 70 | 68 | 70 | 11,000 | 140 |
| 2008-04-11 | 68 | 71 | 67 | 71 | 16,000 | 142 |
| 2008-04-10 | 70 | 71 | 65 | 69 | 41,000 | 138 |
| 2008-04-09 | 72 | 82 | 69 | 69 | 479,000 | 138 |
| 2008-04-08 | 72 | 72 | 70 | 71 | 12,000 | 142 |
| 2008-04-07 | 72 | 73 | 70 | 71 | 55,000 | 142 |
| 2008-04-04 | 75 | 77 | 73 | 73 | 35,000 | 146 |
| 2008-04-03 | 71 | 81 | 71 | 73 | 107,000 | 146 |
| 2008-04-02 | 72 | 72 | 70 | 71 | 56,000 | 142 |
| 2008-04-01 | 74 | 87 | 69 | 70 | 788,000 | 140 |
| 2008-03-31 | 65 | 75 | 65 | 70 | 110,000 | 140 |
| 2008-03-28 | 63 | 77 | 62 | 70 | 413,000 | 140 |
| 2008-03-27 | 60 | 70 | 58 | 64 | 201,000 | 128 |
| 2008-03-26 | 58 | 60 | 58 | 60 | 46,000 | 120 |
| 2008-03-25 | 63 | 63 | 60 | 63 | 25,000 | 126 |
| 2008-03-24 | 62 | 63 | 60 | 62 | 33,000 | 124 |
| 2008-03-21 | 57 | 64 | 57 | 59 | 74,000 | 118 |
| 2008-03-19 | 62 | 62 | 58 | 60 | 12,000 | 120 |
| 2008-03-18 | 63 | 64 | 59 | 59 | 12,000 | 118 |
| 2008-03-17 | 61 | 61 | 59 | 60 | 22,000 | 120 |
| 2008-03-14 | 64 | 66 | 61 | 61 | 32,000 | 122 |
| 2008-03-13 | 63 | 73 | 62 | 63 | 204,000 | 126 |
| 2008-03-12 | 67 | 67 | 62 | 63 | 40,000 | 126 |
| 2008-03-11 | 65 | 68 | 62 | 64 | 42,000 | 128 |
| 2008-03-10 | 64 | 70 | 62 | 67 | 87,000 | 134 |
| 2008-03-07 | 76 | 77 | 62 | 69 | 147,000 | 138 |
| 2008-03-06 | 58 | 88 | 58 | 74 | 856,000 | 148 |
| 2008-03-05 | 66 | 66 | 58 | 59 | 125,000 | 118 |
| 2008-03-04 | 65 | 67 | 60 | 66 | 458,000 | 132 |
| 2008-03-03 | 54 | 82 | 54 | 80 | 1,123,000 | 160 |
| 2008-02-29 | 53 | 54 | 51 | 52 | 11,000 | 104 |
| 2008-02-28 | 54 | 55 | 53 | 54 | 8,000 | 108 |
| 2008-02-27 | 54 | 55 | 54 | 55 | 2,000 | 110 |
| 2008-02-26 | 52 | 54 | 52 | 54 | 18,000 | 108 |
| 2008-02-25 | 52 | 62 | 50 | 52 | 145,000 | 104 |
| 2008-02-22 | 53 | 54 | 51 | 51 | 22,000 | 102 |
| 2008-02-21 | 51 | 52 | 51 | 51 | 56,000 | 102 |
| 2008-02-20 | 52 | 55 | 52 | 54 | 74,000 | 108 |
| 2008-02-19 | 50 | 52 | 49 | 49 | 54,000 | 98 |
| 2008-02-18 | 50 | 59 | 49 | 50 | 81,000 | 100 |
| 2008-02-15 | 53 | 53 | 49 | 50 | 68,000 | 100 |
| 2008-02-14 | 59 | 59 | 56 | 56 | 8,000 | 112 |
| 2008-02-08 | 60 | 62 | 60 | 62 | 9,000 | 124 |
| 2008-02-07 | 62 | 62 | 61 | 61 | 3,000 | 122 |
| 2008-02-06 | 64 | 64 | 56 | 62 | 36,000 | 124 |
| 2008-02-05 | 65 | 68 | 65 | 68 | 26,000 | 136 |
| 2008-02-04 | 67 | 75 | 67 | 75 | 15,000 | 150 |
| 2008-02-01 | 68 | 68 | 67 | 67 | 6,000 | 134 |
| 2008-01-31 | 66 | 66 | 66 | 66 | 2,000 | 132 |
| 2008-01-29 | 65 | 65 | 65 | 65 | 1,000 | 130 |
| 2008-01-28 | 65 | 65 | 65 | 65 | 1,000 | 130 |
| 2008-01-25 | 65 | 65 | 65 | 65 | 2,000 | 130 |
| 2008-01-24 | 65 | 65 | 62 | 62 | 5,000 | 124 |
| 2008-01-21 | 70 | 70 | 70 | 70 | 3,000 | 140 |
| 2008-01-18 | 65 | 65 | 65 | 65 | 3,000 | 130 |
| 2008-01-17 | 65 | 65 | 65 | 65 | 2,000 | 130 |
| 2008-01-16 | 65 | 69 | 65 | 69 | 5,000 | 138 |
| 2008-01-15 | 65 | 65 | 65 | 65 | 5,000 | 130 |
| 2008-01-11 | 67 | 68 | 67 | 67 | 5,000 | 134 |
| 2008-01-10 | 67 | 69 | 67 | 67 | 4,000 | 134 |
| 2008-01-09 | 67 | 67 | 65 | 65 | 3,000 | 130 |
| 2008-01-07 | 67 | 67 | 67 | 67 | 4,000 | 134 |
| 2008-01-04 | 66 | 66 | 66 | 66 | 1,000 | 132 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
